1720751400000|2024-07-12 02:30:00|3995.5|3983.5|3993|3981|3999.4|3987.4|3993|3981|32
1720751410000|2024-07-12 02:30:10|3993.5|3981.5|3994|3982|3994.5|3982.5|3991.6|3979.6|0
1720751420000|2024-07-12 02:30:20|3993.5|3981.5|3991.5|3979.5|3994|3982|3991|3979|7
1720751430000|2024-07-12 02:30:30|3992|3980|3991|3979|3992|3980|3989.1|3977.1|2
1720751440000|2024-07-12 02:30:40|3990.5|3978.5|3990|3978|3992.5|3980.5|3989.5|3977.5|2
1720751450000|2024-07-12 02:30:50|3989.5|3977.5|3990|3978|3990.5|3978.5|3989.5|3977.5|0
1720751460000|2024-07-12 02:31:00|3990.5|3978.5|3993.9|3981.9|3993.9|3981.9|3990.5|3978.5|9
1720751470000|2024-07-12 02:31:10|3993|3981|3992|3980|3993|3981|3991|3979|15
1720751480000|2024-07-12 02:31:20|3992.5|3980.5|3993.5|3981.5|3994.9|3982.9|3992.5|3980.5|5
1720751490000|2024-07-12 02:31:30|3994|3982|3993|3981|3994|3982|3993|3981|4
1720751500000|2024-07-12 02:31:40|3993.5|3981.5|3993.5|3981.5|3993.5|3981.5|3991.1|3979.1|0
1720751510000|2024-07-12 02:31:50|3992.5|3980.5|3992.5|3980.5|3993.5|3981.5|3992.5|3980.5|20
1720751520000|2024-07-12 02:32:00|3992|3980|3995.4|3983.4|3995.9|3983.9|3992|3980|10
1720751530000|2024-07-12 02:32:10|3994.9|3982.9|3995.9|3983.9|3995.9|3983.9|3994.8|3982.8|19
1720751540000|2024-07-12 02:32:20|3996.3|3984.3|3994.4|3982.4|3996.3|3984.3|3994.4|3982.4|0
1720751550000|2024-07-12 02:32:30|3993.4|3981.4|3991.9|3979.9|3993.9|3981.9|3991.9|3979.9|0
1720751560000|2024-07-12 02:32:40|3991.4|3979.4|3992.9|3980.9|3993.9|3981.9|3991.4|3979.4|0
1720751570000|2024-07-12 02:32:50|3993|3981|3994.5|3982.5|3995|3983|3993|3981|1
1720751580000|2024-07-12 02:33:00|3994.4|3982.4|3992.9|3980.9|3994.4|3982.4|3992.5|3980.5|1
1720751590000|2024-07-12 02:33:10|3992.5|3980.5|3992.2|3980.2|3992.9|3980.9|3991.7|3979.7|37
1720751610000|2024-07-12 02:33:30|3991.7|3979.7|3991.7|3979.7|3992.2|3980.2|3991.3|3979.3|0
1720751620000|2024-07-12 02:33:40|3992.2|3980.2|3992.2|3980.2|3992.2|3980.2|3992.2|3980.2|0
1720751630000|2024-07-12 02:33:50|3992.7|3980.7|3991.2|3979.2|3992.7|3980.7|3990.3|3978.3|1
1720751640000|2024-07-12 02:34:00|3990.3|3978.3|3988.3|3976.3|3990.3|3978.3|3988.3|3976.3|11
1720751650000|2024-07-12 02:34:10|3987.4|3975.4|3985.4|3973.4|3987.9|3975.9|3985.4|3973.4|0
1720751660000|2024-07-12 02:34:20|3985.3|3973.3|3984.3|3972.3|3985.4|3973.4|3984.3|3972.3|1
1720751670000|2024-07-12 02:34:30|3984.4|3972.4|3981.8|3969.8|3984.8|3972.8|3981.8|3969.8|11
1720751680000|2024-07-12 02:34:40|3981.3|3969.3|3981.7|3969.7|3982.8|3970.8|3981.2|3969.2|0
1720751690000|2024-07-12 02:34:50|3981.2|3969.2|3982.2|3970.2|3982.7|3970.7|3981.2|3969.2|0
1720751700000|2024-07-12 02:35:00|3982.7|3970.7|3984.7|3972.7|3984.7|3972.7|3982.7|3970.7|0
1720751710000|2024-07-12 02:35:10|3984.8|3972.8|3985.2|3973.2|3985.2|3973.2|3984.8|3972.8|50
1720751720000|2024-07-12 02:35:20|3986.2|3974.2|3986.2|3974.2|3986.2|3974.2|3986.2|3974.2|0
1720751730000|2024-07-12 02:35:30|3986.3|3974.3|3986.2|3974.2|3986.3|3974.3|3985.3|3973.3|20
1720751740000|2024-07-12 02:35:40|3987.2|3975.2|3991.2|3979.2|3991.2|3979.2|3986.8|3974.8|0
1720751750000|2024-07-12 02:35:50|3991.7|3979.7|3991.2|3979.2|3991.7|3979.7|3990.2|3978.2|4
1720751760000|2024-07-12 02:36:00|3990.7|3978.7|3987.3|3975.3|3990.7|3978.7|3986.3|3974.3|0
1720751770000|2024-07-12 02:36:10|3988.3|3976.3|3988.3|3976.3|3988.3|3976.3|3988.3|3976.3|0
1720751780000|2024-07-12 02:36:20|3987.9|3975.9|3988.3|3976.3|3988.3|3976.3|3987.9|3975.9|0
1720751790000|2024-07-12 02:36:30|3987.9|3975.9|3987.9|3975.9|3988.3|3976.3|3987.9|3975.9|0
1720751800000|2024-07-12 02:36:40|3987.4|3975.4|3985.4|3973.4|3987.4|3975.4|3985.4|3973.4|0
1720751810000|2024-07-12 02:36:50|3986.3|3974.3|3986.3|3974.3|3986.3|3974.3|3985.8|3973.8|0
1720751820000|2024-07-12 02:37:00|3986.8|3974.8|3988.2|3976.2|3989.3|3977.3|3986.8|3974.8|2
1720751830000|2024-07-12 02:37:10|3987.7|3975.7|3986.2|3974.2|3987.8|3975.8|3986.2|3974.2|0
1720751840000|2024-07-12 02:37:20|3985.7|3973.7|3987.3|3975.3|3988.2|3976.2|3985.2|3973.2|2
1720751850000|2024-07-12 02:37:30|3986.8|3974.8|3986.4|3974.4|3987.3|3975.3|3986.3|3974.3|0
1720751860000|2024-07-12 02:37:40|3986.9|3974.9|3988.3|3976.3|3988.3|3976.3|3986.9|3974.9|0
1720751870000|2024-07-12 02:37:50|3988.4|3976.4|3987.2|3975.2|3988.4|3976.4|3987.2|3975.2|2
1720751880000|2024-07-12 02:38:00|3987.7|3975.7|3987.2|3975.2|3988.2|3976.2|3986.2|3974.2|0
1720751890000|2024-07-12 02:38:10|3987.1|3975.1|3986.1|3974.1|3987.6|3975.6|3986.1|3974.1|0
1720751900000|2024-07-12 02:38:20|3986.2|3974.2|3983.1|3971.1|3987.1|3975.1|3982.1|3970.1|5
1720751910000|2024-07-12 02:38:30|3983.2|3971.2|3984.6|3972.6|3985.1|3973.1|3983.2|3971.2|0
1720751920000|2024-07-12 02:38:40|3984.1|3972.1|3984.1|3972.1|3984.6|3972.6|3984.1|3972.1|0
1720751930000|2024-07-12 02:38:50|3983.1|3971.1|3984.6|3972.6|3984.6|3972.6|3983.1|3971.1|1
1720751940000|2024-07-12 02:39:00|3985.1|3973.1|3986.2|3974.2|3986.2|3974.2|3985.1|3973.1|11
1720751950000|2024-07-12 02:39:10|3986.6|3974.6|3986.2|3974.2|3986.7|3974.7|3986.2|3974.2|2
1720751960000|2024-07-12 02:39:20|3986.1|3974.1|3984.5|3972.5|3986.1|3974.1|3984.1|3972.1|2
1720751970000|2024-07-12 02:39:30|3984.6|3972.6|3985|3973|3986|3974|3984.5|3972.5|0
1720751980000|2024-07-12 02:39:40|3985.5|3973.5|3985.6|3973.6|3986.1|3974.1|3985.1|3973.1|0
1720751990000|2024-07-12 02:39:50|3985.1|3973.1|3984.5|3972.5|3986.1|3974.1|3984.5|3972.5|0
1720752000000|2024-07-12 02:40:00|3984.1|3972.1|3983.6|3971.6|3984.1|3972.1|3983.1|3971.1|0
1720752010000|2024-07-12 02:40:10|3983.1|3971.1|3983.6|3971.6|3984.1|3972.1|3983.1|3971.1|0
1720752020000|2024-07-12 02:40:20|3984.1|3972.1|3985.1|3973.1|3986.1|3974.1|3983.6|3971.6|0
1720752030000|2024-07-12 02:40:30|3984.2|3972.2|3984.1|3972.1|3985.1|3973.1|3983.6|3971.6|0
1720752040000|2024-07-12 02:40:40|3984|3972|3983.1|3971.1|3984.1|3972.1|3983.1|3971.1|0
1720752050000|2024-07-12 02:40:50|3982.1|3970.1|3982.1|3970.1|3982.2|3970.2|3982.1|3970.1|0
1720752060000|2024-07-12 02:41:00|3982.6|3970.6|3982.1|3970.1|3983.1|3971.1|3982.1|3970.1|0
1720752070000|2024-07-12 02:41:10|3981.1|3969.1|3982.1|3970.1|3982.1|3970.1|3981.1|3969.1|0
1720752080000|2024-07-12 02:41:20|3981.7|3969.7|3982.1|3970.1|3982.1|3970.1|3981.6|3969.6|0
1720752090000|2024-07-12 02:41:30|3983.1|3971.1|3983.1|3971.1|3983.1|3971.1|3983.1|3971.1|0
1720752100000|2024-07-12 02:41:40|3984|3972|3984.6|3972.6|3984.6|3972.6|3984|3972|8
1720752110000|2024-07-12 02:41:50|3985.1|3973.1|3982.1|3970.1|3985.1|3973.1|3982.1|3970.1|5
1720752120000|2024-07-12 02:42:00|3982.2|3970.2|3985.6|3973.6|3986.1|3974.1|3982.2|3970.2|1
1720752130000|2024-07-12 02:42:10|3985.1|3973.1|3985.1|3973.1|3985.6|3973.6|3985.1|3973.1|3
1720752140000|2024-07-12 02:42:20|3985|3973|3985.5|3973.5|3986|3974|3985|3973|0
1720752150000|2024-07-12 02:42:30|3985|3973|3984|3972|3985.5|3973.5|3984|3972|0
1720752180000|2024-07-12 02:43:00|3985|3973|3986|3974|3986|3974|3985|3973|0
1720752190000|2024-07-12 02:43:10|3985.6|3973.6|3985.6|3973.6|3986|3974|3985.6|3973.6|0
1720752200000|2024-07-12 02:43:20|3986|3974|3986|3974|3986|3974|3985.6|3973.6|0
1720752210000|2024-07-12 02:43:30|||||||||7
1720752220000|2024-07-12 02:43:40|3986.1|3974.1|3987|3975|3987|3975|3986.1|3974.1|0
1720752230000|2024-07-12 02:43:50|3987.1|3975.1|3988.6|3976.6|3989.1|3977.1|3987.1|3975.1|3
1720752240000|2024-07-12 02:44:00|3988.5|3976.5|3989.1|3977.1|3989.1|3977.1|3988.1|3976.1|1
1720752250000|2024-07-12 02:44:10|3989|3977|3989|3977|3989|3977|3987|3975|2
1720752270000|2024-07-12 02:44:30|3988.1|3976.1|3989|3977|3989|3977|3988|3976|0
1720752280000|2024-07-12 02:44:40|3988.9|3976.9|3988|3976|3988.9|3976.9|3988|3976|0
1720752290000|2024-07-12 02:44:50|3987.6|3975.6|3986|3974|3988|3976|3986|3974|2
1720752300000|2024-07-12 02:45:00|3985.9|3973.9|3988|3976|3988|3976|3985.9|3973.9|0
1720752320000|2024-07-12 02:45:20|3988.5|3976.5|3989|3977|3989|3977|3988|3976|2
1720752330000|2024-07-12 02:45:30|3988.5|3976.5|3990|3978|3990|3978|3988.5|3976.5|0
1720752350000|2024-07-12 02:45:50|3990.9|3978.9|3990.4|3978.4|3990.9|3978.9|3989.9|3977.9|0
1720752360000|2024-07-12 02:46:00|3990.9|3978.9|3991.9|3979.9|3991.9|3979.9|3990.9|3978.9|2
1720752370000|2024-07-12 02:46:10|3990.9|3978.9|3989.9|3977.9|3991.9|3979.9|3989.9|3977.9|0
1720752380000|2024-07-12 02:46:20|3989.5|3977.5|3990|3978|3990.9|3978.9|3989|3977|2
1720752390000|2024-07-12 02:46:30|3989|3977|3988|3976|3989.4|3977.4|3988|3976|0
1720752400000|2024-07-12 02:46:40|3987.5|3975.5|3987|3975|3987.5|3975.5|3987|3975|0
1720752420000|2024-07-12 02:47:00|3987.5|3975.5|3989|3977|3989|3977|3987.5|3975.5|0
1720752430000|2024-07-12 02:47:10|3989.4|3977.4|3991.9|3979.9|3991.9|3979.9|3989.4|3977.4|2
1720752440000|2024-07-12 02:47:20|3991|3979|3990.5|3978.5|3991.4|3979.4|3990.5|3978.5|4
1720752450000|2024-07-12 02:47:30|3990|3978|3990|3978|3990.5|3978.5|3990|3978|2
1720752460000|2024-07-12 02:47:40|3990.5|3978.5|3990.5|3978.5|3991|3979|3990|3978|2
1720752470000|2024-07-12 02:47:50|3989.9|3977.9|3989.5|3977.5|3990|3978|3989|3977|3
1720752480000|2024-07-12 02:48:00|3989.6|3977.6|3991|3979|3991.5|3979.5|3989.6|3977.6|8
1720752500000|2024-07-12 02:48:20|3991.5|3979.5|3991|3979|3991.5|3979.5|3991|3979|0
1720752510000|2024-07-12 02:48:30|3991.5|3979.5|3993|3981|3993|3981|3991.5|3979.5|0
1720752520000|2024-07-12 02:48:40|3992.4|3980.4|3992.1|3980.1|3992.4|3980.4|3992|3980|0
1720752530000|2024-07-12 02:48:50|3993|3981|3992|3980|3993|3981|3992|3980|0
1720752540000|2024-07-12 02:49:00|3992.5|3980.5|3992.9|3980.9|3993|3981|3992.5|3980.5|2
1720752550000|2024-07-12 02:49:10|3992.4|3980.4|3993|3981|3993|3981|3992|3980|0
1720752560000|2024-07-12 02:49:20|3992.9|3980.9|3994|3982|3994|3982|3992.5|3980.5|0
1720752570000|2024-07-12 02:49:30|3994.9|3982.9|3994.9|3982.9|3994.9|3982.9|3994.9|3982.9|1
1720752580000|2024-07-12 02:49:40|3995.4|3983.4|3994.5|3982.5|3995.4|3983.4|3994.4|3982.4|9
1720752590000|2024-07-12 02:49:50|3994.9|3982.9|3995|3983|3995|3983|3994|3982|0
1720752600000|2024-07-12 02:50:00|3994.9|3982.9|3993|3981|3994.9|3982.9|3992.5|3980.5|4
1720752610000|2024-07-12 02:50:10|3992.6|3980.6|3992|3980|3992.6|3980.6|3992|3980|1
1720752620000|2024-07-12 02:50:20|3993|3981|3993|3981|3993.5|3981.5|3993|3981|0
1720752630000|2024-07-12 02:50:30|3992|3980|3993|3981|3993|3981|3992|3980|2
1720752640000|2024-07-12 02:50:40|3993.1|3981.1|3994.5|3982.5|3994.5|3982.5|3993.1|3981.1|0
1720752650000|2024-07-12 02:50:50|3995|3983|3994|3982|3995|3983|3994|3982|2
1720752660000|2024-07-12 02:51:00|3993.5|3981.5|3993|3981|3993.5|3981.5|3993|3981|0
1720752670000|2024-07-12 02:51:10|3993.5|3981.5|3994|3982|3994|3982|3993.5|3981.5|0
1720752680000|2024-07-12 02:51:20|3993.5|3981.5|3994|3982|3994|3982|3993.5|3981.5|0
1720752690000|2024-07-12 02:51:30|3993.1|3981.1|3993|3981|3993.5|3981.5|3993|3981|2
1720752700000|2024-07-12 02:51:40|3992.1|3980.1|3992.1|3980.1|3992.1|3980.1|3992|3980|0
1720752720000|2024-07-12 02:52:00|3992|3980|3991.1|3979.1|3992|3980|3991.1|3979.1|0
1720752740000|2024-07-12 02:52:20|3992|3980|3991.1|3979.1|3992|3980|3991.1|3979.1|0
1720752750000|2024-07-12 02:52:30|3991.6|3979.6|3990.5|3978.5|3991.6|3979.6|3990|3978|3
1720752760000|2024-07-12 02:52:40|3990.6|3978.6|3990.1|3978.1|3991.1|3979.1|3990.1|3978.1|0
1720752770000|2024-07-12 02:52:50|3990|3978|3989.1|3977.1|3990.1|3978.1|3989|3977|0
1720752780000|2024-07-12 02:53:00|3989.5|3977.5|3987.1|3975.1|3989.6|3977.6|3987.1|3975.1|0
1720752790000|2024-07-12 02:53:10|3986.1|3974.1|3987.1|3975.1|3987.1|3975.1|3986.1|3974.1|0
1720752800000|2024-07-12 02:53:20|3987.2|3975.2|3988|3976|3988.1|3976.1|3987.2|3975.2|0
1720752810000|2024-07-12 02:53:30|3988.5|3976.5|3987.5|3975.5|3988.5|3976.5|3987|3975|0
1720752820000|2024-07-12 02:53:40|3988|3976|3987.9|3975.9|3988|3976|3987.5|3975.5|0
1720752830000|2024-07-12 02:53:50|3987.5|3975.5|3988|3976|3988.5|3976.5|3987.5|3975.5|0
1720752840000|2024-07-12 02:54:00|3987.9|3975.9|3987|3975|3987.9|3975.9|3986.5|3974.5|0
1720752850000|2024-07-12 02:54:10|3986|3974|3986|3974|3986|3974|3986|3974|0
1720752860000|2024-07-12 02:54:20|3986.5|3974.5|3986|3974|3987|3975|3986|3974|0
1720752870000|2024-07-12 02:54:30|3985.9|3973.9|3985|3973|3987|3975|3984.5|3972.5|0
1720752880000|2024-07-12 02:54:40|3985.5|3973.5|3985|3973|3985.5|3973.5|3985|3973|0
1720752890000|2024-07-12 02:54:50|3985.5|3973.5|3986|3974|3986|3974|3985.5|3973.5|0
1720752900000|2024-07-12 02:55:00|3985.5|3973.5|3985|3973|3985.5|3973.5|3985|3973|0
1720752920000|2024-07-12 02:55:20|3984.5|3972.5|3983.9|3971.9|3984.5|3972.5|3983.9|3971.9|4
1720752930000|2024-07-12 02:55:30|3982.9|3970.9|3982.9|3970.9|3984.4|3972.4|3982.9|3970.9|12
1720752940000|2024-07-12 02:55:40|3981.9|3969.9|3983|3971|3983|3971|3981.9|3969.9|0
1720752960000|2024-07-12 02:56:00|3984|3972|3983|3971|3984.5|3972.5|3983|3971|0
1720752980000|2024-07-12 02:56:20|3983.9|3971.9|3984|3972|3984.5|3972.5|3983.9|3971.9|0
1720752990000|2024-07-12 02:56:30|3983.5|3971.5|3984|3972|3984|3972|3983.5|3971.5|0
1720753000000|2024-07-12 02:56:40|3984.5|3972.5|3982|3970|3985|3973|3982|3970|0
1720753010000|2024-07-12 02:56:50|3982.5|3970.5|3982.5|3970.5|3983|3971|3982|3970|0
1720753020000|2024-07-12 02:57:00|3982.4|3970.4|3984.4|3972.4|3984.5|3972.5|3982|3970|0
1720753030000|2024-07-12 02:57:10|3984|3972|3984|3972|3984.5|3972.5|3984|3972|0
1720753040000|2024-07-12 02:57:20|3984.5|3972.5|3984.5|3972.5|3985|3973|3984.5|3972.5|0
1720753050000|2024-07-12 02:57:30|3985|3973|3986|3974|3986.5|3974.5|3985|3973|0
1720753060000|2024-07-12 02:57:40|3985.4|3973.4|3985|3973|3986|3974|3985|3973|2
1720753070000|2024-07-12 02:57:50|3985.5|3973.5|3987.1|3975.1|3987.1|3975.1|3985.5|3973.5|0
1720753080000|2024-07-12 02:58:00|3986.6|3974.6|3985|3973|3986.6|3974.6|3984|3972|0
1720753090000|2024-07-12 02:58:10|3984.5|3972.5|3985|3973|3985|3973|3984.5|3972.5|0
1720753100000|2024-07-12 02:58:20|3984|3972|3984|3972|3984|3972|3984|3972|0
1720753120000|2024-07-12 02:58:40|3983|3971|3983|3971|3983.5|3971.5|3983|3971|0
1720753130000|2024-07-12 02:58:50|3982|3970|3982|3970|3982|3970|3982|3970|0
1720753140000|2024-07-12 02:59:00|3981|3969|3981|3969|3981|3969|3981|3969|0
1720753150000|2024-07-12 02:59:10|3980.6|3968.6|3977|3965|3980.6|3968.6|3975.5|3963.5|3
1720753160000|2024-07-12 02:59:20|3977.5|3965.5|3979|3967|3979|3967|3977|3965|0
1720753170000|2024-07-12 02:59:30|3978|3966|3974|3962|3978.5|3966.5|3974|3962|0
1720753180000|2024-07-12 02:59:40|3973.5|3961.5|3971|3959|3974|3962|3971|3959|0
1720753190000|2024-07-12 02:59:50|3971.1|3959.1|3972|3960|3973.1|3961.1|3971.1|3959.1|0
1720753200000|2024-07-12 03:00:00|3973|3961|3975|3963|3975|3963|3973|3961|0
1720753210000|2024-07-12 03:00:10|3974|3962|3975|3963|3975|3963|3974|3962|0
1720753220000|2024-07-12 03:00:20|3975.5|3963.5|3975|3963|3976|3964|3975|3963|5
1720753230000|2024-07-12 03:00:30|3975.5|3963.5|3975|3963|3976|3964|3974.5|3962.5|0
1720753240000|2024-07-12 03:00:40|3974.5|3962.5|3974|3962|3974.5|3962.5|3973|3961|0
1720753250000|2024-07-12 03:00:50|3973.5|3961.5|3974|3962|3974|3962|3973|3961|0
1720753260000|2024-07-12 03:01:00|3974.5|3962.5|3975|3963|3975|3963|3974.5|3962.5|0
1720753270000|2024-07-12 03:01:10|3974|3962|3974.5|3962.5|3975.9|3963.9|3974|3962|0
1720753280000|2024-07-12 03:01:20|3974.9|3962.9|3975.5|3963.5|3975.5|3963.5|3974.9|3962.9|0
1720753290000|2024-07-12 03:01:30|3975|3963|3975.5|3963.5|3976|3964|3975|3963|0
1720753300000|2024-07-12 03:01:40|3975.6|3963.6|3975.5|3963.5|3977|3965|3975|3963|0
1720753310000|2024-07-12 03:01:50|3976|3964|3974|3962|3976|3964|3974|3962|0
1720753320000|2024-07-12 03:02:00|3973|3961|3971.9|3959.9|3973|3961|3971.9|3959.9|1
1720753330000|2024-07-12 03:02:10|3970.9|3958.9|3970.9|3958.9|3970.9|3958.9|3970.9|3958.9|5
1720753350000|2024-07-12 03:02:30|3973.5|3961.5|3971.9|3959.9|3973.5|3961.5|3970.9|3958.9|17
1720753360000|2024-07-12 03:02:40|3971.8|3959.8|3970.9|3958.9|3971.8|3959.8|3970.9|3958.9|0
1720753370000|2024-07-12 03:02:50|3971.8|3959.8|3970.9|3958.9|3971.8|3959.8|3970.9|3958.9|0
1720753380000|2024-07-12 03:03:00|3971.3|3959.3|3971.4|3959.4|3971.8|3959.8|3971.3|3959.3|0
1720753390000|2024-07-12 03:03:10|3971.8|3959.8|3972.8|3960.8|3972.8|3960.8|3971.8|3959.8|0
1720753400000|2024-07-12 03:03:20|3973.4|3961.4|3972.9|3960.9|3973.8|3961.8|3972.9|3960.9|8
1720753410000|2024-07-12 03:03:30|3972.8|3960.8|3971.4|3959.4|3972.8|3960.8|3971.4|3959.4|0
1720753420000|2024-07-12 03:03:40|3971.9|3959.9|3972.9|3960.9|3972.9|3960.9|3971.9|3959.9|0
1720753430000|2024-07-12 03:03:50|3971.9|3959.9|3972.9|3960.9|3972.9|3960.9|3971.9|3959.9|0
1720753440000|2024-07-12 03:04:00|3972.8|3960.8|3971.9|3959.9|3972.8|3960.8|3971.4|3959.4|0
1720753450000|2024-07-12 03:04:10|3971.8|3959.8|3970.9|3958.9|3971.9|3959.9|3970.9|3958.9|0
1720753460000|2024-07-12 03:04:20|3971.4|3959.4|3971.9|3959.9|3971.9|3959.9|3970.9|3958.9|0
1720753470000|2024-07-12 03:04:30|3972.9|3960.9|3972.9|3960.9|3972.9|3960.9|3972.9|3960.9|0
1720753480000|2024-07-12 03:04:40|3973.9|3961.9|3973.9|3961.9|3973.9|3961.9|3973.9|3961.9|0
1720753490000|2024-07-12 03:04:50|3974.9|3962.9|3974.9|3962.9|3974.9|3962.9|3974.9|3962.9|5
1720753500000|2024-07-12 03:05:00|3975|3963|3975.9|3963.9|3976.9|3964.9|3975|3963|3
1720753510000|2024-07-12 03:05:10|3976|3964|3976|3964|3976|3964|3976|3964|2
1720753520000|2024-07-12 03:05:20|3976.1|3964.1|3978|3966|3978|3966|3976.1|3964.1|3
1720753530000|2024-07-12 03:05:30|3978.1|3966.1|3978|3966|3979|3967|3978|3966|0
1720753540000|2024-07-12 03:05:40|3977.9|3965.9|3977.9|3965.9|3977.9|3965.9|3977.9|3965.9|14
1720753560000|2024-07-12 03:06:00|3978|3966|3978.9|3966.9|3979.9|3967.9|3978|3966|0
1720753570000|2024-07-12 03:06:10|3979.4|3967.4|3977.9|3965.9|3979.9|3967.9|3977.9|3965.9|0
1720753580000|2024-07-12 03:06:20|3978.4|3966.4|3978.9|3966.9|3978.9|3966.9|3978.4|3966.4|0
1720753590000|2024-07-12 03:06:30|3979.9|3967.9|3979.9|3967.9|3979.9|3967.9|3979.9|3967.9|0
1720753610000|2024-07-12 03:06:50|3980.9|3968.9|3980.9|3968.9|3980.9|3968.9|3980.9|3968.9|0
1720753620000|2024-07-12 03:07:00|3981|3969|3982|3970|3982.4|3970.4|3981|3969|0
1720753630000|2024-07-12 03:07:10|3982.9|3970.9|3981.9|3969.9|3982.9|3970.9|3981.9|3969.9|0
1720753640000|2024-07-12 03:07:20|3981.8|3969.8|3980.9|3968.9|3981.8|3969.8|3980.9|3968.9|0
1720753650000|2024-07-12 03:07:30|3979.9|3967.9|3979.9|3967.9|3979.9|3967.9|3979.9|3967.9|0
1720753660000|2024-07-12 03:07:40|3978.9|3966.9|3979.4|3967.4|3979.9|3967.9|3978.9|3966.9|23
1720753670000|2024-07-12 03:07:50|3978.9|3966.9|3978.9|3966.9|3978.9|3966.9|3978.9|3966.9|0
1720753680000|2024-07-12 03:08:00|3977.9|3965.9|3977.9|3965.9|3977.9|3965.9|3977.9|3965.9|0
1720753690000|2024-07-12 03:08:10|3979.8|3967.8|3980.9|3968.9|3980.9|3968.9|3979.8|3967.8|0
1720753710000|2024-07-12 03:08:30|3980.4|3968.4|3980.8|3968.8|3980.8|3968.8|3979.8|3967.8|60
1720753720000|2024-07-12 03:08:40|||||||||15
1720753730000|2024-07-12 03:08:50|3981.8|3969.8|3981.8|3969.8|3981.8|3969.8|3981.3|3969.3|0
1720753740000|2024-07-12 03:09:00|3981.3|3969.3|3982.8|3970.8|3982.8|3970.8|3981.3|3969.3|10
1720753770000|2024-07-12 03:09:30|3982.3|3970.3|3980.9|3968.9|3982.3|3970.3|3980.9|3968.9|0
1720753780000|2024-07-12 03:09:40|3980.8|3968.8|3980.9|3968.9|3981.3|3969.3|3979.9|3967.9|0
1720753790000|2024-07-12 03:09:50|3981.3|3969.3|3977.9|3965.9|3981.3|3969.3|3977.9|3965.9|0
1720753800000|2024-07-12 03:10:00|3978|3966|3978.9|3966.9|3978.9|3966.9|3977.9|3965.9|0
1720753830000|2024-07-12 03:10:30|3978.8|3966.8|3978.8|3966.8|3978.8|3966.8|3978.8|3966.8|0
1720753840000|2024-07-12 03:10:40|3978.7|3966.7|3977.8|3965.8|3978.8|3966.8|3977.8|3965.8|0
1720753850000|2024-07-12 03:10:50|3977.3|3965.3|3977.8|3965.8|3977.8|3965.8|3977.3|3965.3|0
1720753860000|2024-07-12 03:11:00|3978.8|3966.8|3978.9|3966.9|3978.9|3966.9|3978.8|3966.8|1
1720753880000|2024-07-12 03:11:20|3979.4|3967.4|3982.8|3970.8|3982.8|3970.8|3979.4|3967.4|0
1720753890000|2024-07-12 03:11:30|3982.7|3970.7|3983.9|3971.9|3984.9|3972.9|3981.9|3969.9|10
1720753900000|2024-07-12 03:11:40|3984.4|3972.4|3985.9|3973.9|3985.9|3973.9|3983.9|3971.9|0
1720753910000|2024-07-12 03:11:50|3984.9|3972.9|3983.9|3971.9|3984.9|3972.9|3983.4|3971.4|0
1720753920000|2024-07-12 03:12:00|3984.3|3972.3|3984.4|3972.4|3984.9|3972.9|3983.9|3971.9|0
1720753930000|2024-07-12 03:12:10|3984.9|3972.9|3985.4|3973.4|3985.4|3973.4|3984.9|3972.9|0
1720753940000|2024-07-12 03:12:20|3985.3|3973.3|3984.9|3972.9|3985.3|3973.3|3983.9|3971.9|0
1720753950000|2024-07-12 03:12:30|3985.3|3973.3|3984.9|3972.9|3985.3|3973.3|3983.9|3971.9|0
1720753960000|2024-07-12 03:12:40|3983.9|3971.9|3983.9|3971.9|3983.9|3971.9|3982.9|3970.9|0
1720753980000|2024-07-12 03:13:00|3982.9|3970.9|3983.9|3971.9|3983.9|3971.9|3982.9|3970.9|0
1720753990000|2024-07-12 03:13:10|3982.9|3970.9|3982.9|3970.9|3983.4|3971.4|3982.9|3970.9|0
1720754000000|2024-07-12 03:13:20|3983.4|3971.4|3982.9|3970.9|3983.9|3971.9|3982.9|3970.9|0
1720754010000|2024-07-12 03:13:30|3983.4|3971.4|3982.9|3970.9|3983.9|3971.9|3982.9|3970.9|0
1720754030000|2024-07-12 03:13:50|3982.8|3970.8|3981.9|3969.9|3982.8|3970.8|3981.9|3969.9|0
1720754040000|2024-07-12 03:14:00|3982|3970|3982.9|3970.9|3982.9|3970.9|3982|3970|1
1720754060000|2024-07-12 03:14:20|3983.9|3971.9|3983.9|3971.9|3983.9|3971.9|3983.9|3971.9|0
1720754070000|2024-07-12 03:14:30|3983.8|3971.8|3982.9|3970.9|3983.8|3971.8|3982.4|3970.4|0
1720754080000|2024-07-12 03:14:40|||||||||1
1720754090000|2024-07-12 03:14:50|3981.9|3969.9|3982.9|3970.9|3982.9|3970.9|3981.9|3969.9|1
1720754100000|2024-07-12 03:15:00|3983.9|3971.9|3981.9|3969.9|3983.9|3971.9|3981.9|3969.9|1
1720754110000|2024-07-12 03:15:10|3981.8|3969.8|3980.8|3968.8|3981.8|3969.8|3980.8|3968.8|0
1720754120000|2024-07-12 03:15:20|3979.9|3967.9|3980.9|3968.9|3980.9|3968.9|3979.8|3967.8|0
1720754130000|2024-07-12 03:15:30|3980.8|3968.8|3980.9|3968.9|3980.9|3968.9|3979.9|3967.9|0
1720754140000|2024-07-12 03:15:40|3979.9|3967.9|3978.9|3966.9|3979.9|3967.9|3978.9|3966.9|0
1720754150000|2024-07-12 03:15:50|3978.8|3966.8|3978.9|3966.9|3978.9|3966.9|3977.9|3965.9|0
1720754160000|2024-07-12 03:16:00|3977.9|3965.9|3978.9|3966.9|3978.9|3966.9|3977.9|3965.9|0
1720754170000|2024-07-12 03:16:10|3979.4|3967.4|3980.4|3968.4|3980.9|3968.9|3979.4|3967.4|0
1720754180000|2024-07-12 03:16:20|3979.9|3967.9|3980.4|3968.4|3980.9|3968.9|3979.9|3967.9|0
1720754190000|2024-07-12 03:16:30|3980.9|3968.9|3980|3968|3980.9|3968.9|3979.9|3967.9|0
1720754200000|2024-07-12 03:16:40|3979.9|3967.9|3979.4|3967.4|3980.9|3968.9|3979.4|3967.4|0
1720754210000|2024-07-12 03:16:50|3978.9|3966.9|3978.9|3966.9|3978.9|3966.9|3978.9|3966.9|0
1720754230000|2024-07-12 03:17:10|3978|3966|3978.9|3966.9|3978.9|3966.9|3978|3966|0
1720754250000|2024-07-12 03:17:30|3979.4|3967.4|3978.8|3966.8|3979.8|3967.8|3978.8|3966.8|50
1720754280000|2024-07-12 03:18:00|3977.8|3965.8|3979.8|3967.8|3979.8|3967.8|3977.8|3965.8|0
1720754290000|2024-07-12 03:18:10|3979.3|3967.3|3979.9|3967.9|3979.9|3967.9|3979.3|3967.3|0
1720754300000|2024-07-12 03:18:20|3980.4|3968.4|3980.4|3968.4|3980.8|3968.8|3979.9|3967.9|0
1720754310000|2024-07-12 03:18:30|3980.3|3968.3|3978.8|3966.8|3980.4|3968.4|3978.8|3966.8|0
1720754320000|2024-07-12 03:18:40|3977.8|3965.8|3977.8|3965.8|3977.8|3965.8|3977.8|3965.8|0
1720754330000|2024-07-12 03:18:50|3977.9|3965.9|3979.3|3967.3|3979.3|3967.3|3977.9|3965.9|0
1720754340000|2024-07-12 03:19:00|3979.2|3967.2|3978.3|3966.3|3979.2|3967.2|3978.3|3966.3|0
1720754350000|2024-07-12 03:19:10|3977.8|3965.8|3978.7|3966.7|3978.7|3966.7|3977.3|3965.3|0
1720754360000|2024-07-12 03:19:20|3978.8|3966.8|3979.7|3967.7|3979.8|3967.8|3978.8|3966.8|1
1720754370000|2024-07-12 03:19:30|3978.8|3966.8|3978.8|3966.8|3979.8|3967.8|3978.8|3966.8|0
1720754380000|2024-07-12 03:19:40|3978.7|3966.7|3976.8|3964.8|3978.7|3966.7|3976.8|3964.8|0
1720754390000|2024-07-12 03:19:50|3975.8|3963.8|3975.8|3963.8|3975.8|3963.8|3975.8|3963.8|1
1720754400000|2024-07-12 03:20:00|3974.8|3962.8|3975.7|3963.7|3976.2|3964.2|3974.7|3962.7|2
1720754410000|2024-07-12 03:20:10|3974.7|3962.7|3974.7|3962.7|3975.7|3963.7|3974.7|3962.7|0
1720754440000|2024-07-12 03:20:40|3974.6|3962.6|3974.3|3962.3|3974.7|3962.7|3973.7|3961.7|51
1720754450000|2024-07-12 03:20:50|3974.7|3962.7|3974.7|3962.7|3974.7|3962.7|3974.7|3962.7|0
1720754460000|2024-07-12 03:21:00|3975.3|3963.3|3974.7|3962.7|3975.7|3963.7|3974.7|3962.7|0
1720754470000|2024-07-12 03:21:10|3975.2|3963.2|3974.7|3962.7|3976.7|3964.7|3974.7|3962.7|1
1720754480000|2024-07-12 03:21:20|3973.8|3961.8|3974.7|3962.7|3974.7|3962.7|3973.7|3961.7|0
1720754490000|2024-07-12 03:21:30|3973.7|3961.7|3973.2|3961.2|3973.7|3961.7|3972.7|3960.7|0
1720754500000|2024-07-12 03:21:40|3972.7|3960.7|3972.7|3960.7|3972.7|3960.7|3972.7|3960.7|0
1720754510000|2024-07-12 03:21:50|3971.7|3959.7|3971.7|3959.7|3971.7|3959.7|3971.7|3959.7|0
1720754520000|2024-07-12 03:22:00|3971.8|3959.8|3972.2|3960.2|3972.7|3960.7|3971.6|3959.6|14
1720754530000|2024-07-12 03:22:10|3971.7|3959.7|3969.6|3957.6|3971.7|3959.7|3969.6|3957.6|0
1720754540000|2024-07-12 03:22:20|3968.7|3956.7|3969.9|3957.9|3970.6|3958.6|3968.6|3956.6|0
1720754550000|2024-07-12 03:22:30|3972.6|3960.6|3974.7|3962.7|3975.6|3963.6|3972.6|3960.6|0
1720754570000|2024-07-12 03:22:50|3974.5|3962.5|3971.7|3959.7|3974.5|3962.5|3969.7|3957.7|5
1720754580000|2024-07-12 03:23:00|3970.7|3958.7|3972.7|3960.7|3972.8|3960.8|3970.7|3958.7|0
1720754590000|2024-07-12 03:23:10|3973.2|3961.2|3972.5|3960.5|3973.6|3961.6|3972.5|3960.5|16
1720754630000|2024-07-12 03:23:50|3972.6|3960.6|3973.5|3961.5|3974.1|3962.1|3972.6|3960.6|0
1720754640000|2024-07-12 03:24:00|3972.5|3960.5|3972.5|3960.5|3972.5|3960.5|3972.5|3960.5|0
1720754650000|2024-07-12 03:24:10|3971.5|3959.5|3971.5|3959.5|3971.5|3959.5|3971.5|3959.5|0
1720754660000|2024-07-12 03:24:20|3971.6|3959.6|3971.5|3959.5|3973.5|3961.5|3971.5|3959.5|0
1720754670000|2024-07-12 03:24:30|3972|3960|3972.5|3960.5|3972.5|3960.5|3971.5|3959.5|0
1720754700000|2024-07-12 03:25:00|3971.5|3959.5|3972.5|3960.5|3972.5|3960.5|3971.5|3959.5|0
1720754710000|2024-07-12 03:25:10|3971.5|3959.5|3971.5|3959.5|3971.5|3959.5|3970.5|3958.5|0
1720754740000|2024-07-12 03:25:40|||||||||3
1720754750000|2024-07-12 03:25:50|3970.5|3958.5|3971.5|3959.5|3971.5|3959.5|3970.5|3958.5|0
1720754760000|2024-07-12 03:26:00|3972.5|3960.5|3972.5|3960.5|3973.5|3961.5|3972.5|3960.5|0
1720754770000|2024-07-12 03:26:10|3973|3961|3973.5|3961.5|3973.5|3961.5|3972.5|3960.5|0
1720754780000|2024-07-12 03:26:20|3972.5|3960.5|3972.5|3960.5|3973|3961|3972.5|3960.5|0
1720754800000|2024-07-12 03:26:40|3971.5|3959.5|3971.5|3959.5|3971.5|3959.5|3971.5|3959.5|0
1720754810000|2024-07-12 03:26:50|3971.6|3959.6|3971.5|3959.5|3972.5|3960.5|3971.5|3959.5|0
1720754820000|2024-07-12 03:27:00|3972.5|3960.5|3970.5|3958.5|3972.5|3960.5|3970.5|3958.5|0
1720754830000|2024-07-12 03:27:10|3971.5|3959.5|3972.5|3960.5|3972.5|3960.5|3971.1|3959.1|0
1720754840000|2024-07-12 03:27:20|3973|3961|3972.5|3960.5|3973|3961|3972.5|3960.5|0
1720754850000|2024-07-12 03:27:30|3972.6|3960.6|3973.5|3961.5|3973.5|3961.5|3972.5|3960.5|0
1720754860000|2024-07-12 03:27:40|3974.5|3962.5|3974.5|3962.5|3974.5|3962.5|3974.5|3962.5|1
1720754870000|2024-07-12 03:27:50|3974|3962|3973.5|3961.5|3974|3962|3973.5|3961.5|0
1720754880000|2024-07-12 03:28:00|3974|3962|3972.6|3960.6|3974|3962|3972.6|3960.6|0
1720754890000|2024-07-12 03:28:10|3972.5|3960.5|3971.5|3959.5|3972.5|3960.5|3971.5|3959.5|0
1720754900000|2024-07-12 03:28:20|3971.6|3959.6|3972.5|3960.5|3972.6|3960.6|3971.6|3959.6|0
1720754910000|2024-07-12 03:28:30|3972.1|3960.1|3971.5|3959.5|3972.1|3960.1|3971.1|3959.1|3
1720754920000|2024-07-12 03:28:40|3970.6|3958.6|3970.6|3958.6|3970.6|3958.6|3970.5|3958.5|4
1720754930000|2024-07-12 03:28:50|3971.6|3959.6|3970.6|3958.6|3971.6|3959.6|3970.1|3958.1|3
1720754940000|2024-07-12 03:29:00|3969.6|3957.6|3970.6|3958.6|3971.6|3959.6|3969.6|3957.6|0
1720754950000|2024-07-12 03:29:10|3971.6|3959.6|3971.6|3959.6|3971.6|3959.6|3971.6|3959.6|0
1720754960000|2024-07-12 03:29:20|3970.1|3958.1|3970.6|3958.6|3970.6|3958.6|3970.1|3958.1|0
1720754980000|2024-07-12 03:29:40|3971.6|3959.6|3970.6|3958.6|3971.6|3959.6|3970.6|3958.6|0
1720754990000|2024-07-12 03:29:50|3970.1|3958.1|3970.6|3958.6|3970.6|3958.6|3970.1|3958.1|0
1720755010000|2024-07-12 03:30:10|3970.7|3958.7|3970.7|3958.7|3970.7|3958.7|3970.7|3958.7|0
1720755030000|2024-07-12 03:30:30|3969.8|3957.8|3969.7|3957.7|3969.8|3957.8|3969.7|3957.7|0
1720755060000|2024-07-12 03:31:00|3969.6|3957.6|3965.8|3953.8|3969.6|3957.6|3965.3|3953.3|2
1720755090000|2024-07-12 03:31:30|3964.8|3952.8|3964.8|3952.8|3964.8|3952.8|3964.8|3952.8|0
1720755100000|2024-07-12 03:31:40|3965.8|3953.8|3966.8|3954.8|3966.8|3954.8|3965.8|3953.8|0
1720755110000|2024-07-12 03:31:50|3966.3|3954.3|3965.8|3953.8|3966.3|3954.3|3965.8|3953.8|0
1720755120000|2024-07-12 03:32:00|3966.3|3954.3|3966.8|3954.8|3966.8|3954.8|3966.3|3954.3|0
1720755180000|2024-07-12 03:33:00|3967.3|3955.3|3967.8|3955.8|3967.8|3955.8|3966.8|3954.8|0
1720755200000|2024-07-12 03:33:20|3967.7|3955.7|3967.8|3955.8|3967.8|3955.8|3967.7|3955.7|0
1720755230000|2024-07-12 03:33:50|3968.3|3956.3|3967.8|3955.8|3968.8|3956.8|3967.8|3955.8|0
1720755250000|2024-07-12 03:34:10|3968.8|3956.8|3968.8|3956.8|3968.8|3956.8|3968.7|3956.7|0
1720755270000|2024-07-12 03:34:30|3969.2|3957.2|3968.8|3956.8|3969.2|3957.2|3968.8|3956.8|0
1720755310000|2024-07-12 03:35:10|3967.8|3955.8|3967.8|3955.8|3967.8|3955.8|3967.8|3955.8|0
1720755340000|2024-07-12 03:35:40|||||||||4
1720755350000|2024-07-12 03:35:50|3968.8|3956.8|3968.8|3956.8|3968.8|3956.8|3968.8|3956.8|0
1720755390000|2024-07-12 03:36:30|3966.3|3954.3|3965.8|3953.8|3966.8|3954.8|3965.8|3953.8|1
1720755420000|2024-07-12 03:37:00|3966.3|3954.3|3965.8|3953.8|3966.3|3954.3|3965.8|3953.8|0
1720755430000|2024-07-12 03:37:10|3966.3|3954.3|3966.8|3954.8|3966.8|3954.8|3965.8|3953.8|0
1720755450000|2024-07-12 03:37:30|3966.7|3954.7|3966.8|3954.8|3966.8|3954.8|3966.7|3954.7|2
1720755460000|2024-07-12 03:37:40|3965.8|3953.8|3965.8|3953.8|3965.8|3953.8|3965.8|3953.8|0
1720755570000|2024-07-12 03:39:30|||||||||31
1720755630000|2024-07-12 03:40:30|3964.8|3952.8|3965.8|3953.8|3965.8|3953.8|3964.8|3952.8|0
1720755640000|2024-07-12 03:40:40|3966.8|3954.8|3966.8|3954.8|3966.8|3954.8|3966.8|3954.8|0
1720755650000|2024-07-12 03:40:50|3966.7|3954.7|3965.8|3953.8|3966.7|3954.7|3965.8|3953.8|0
1720755660000|2024-07-12 03:41:00|3965.3|3953.3|3965.8|3953.8|3965.8|3953.8|3965.3|3953.3|0
1720755680000|2024-07-12 03:41:20|3965.7|3953.7|3965.7|3953.7|3965.7|3953.7|3965.7|3953.7|0
1720755720000|2024-07-12 03:42:00|3964.7|3952.7|3966.7|3954.7|3966.7|3954.7|3964.7|3952.7|4
1720755730000|2024-07-12 03:42:10|3966.3|3954.3|3965.7|3953.7|3966.7|3954.7|3965.7|3953.7|0
1720755840000|2024-07-12 03:44:00|3966.7|3954.7|3966.7|3954.7|3966.8|3954.8|3966.7|3954.7|0
1720755850000|2024-07-12 03:44:10|3965.7|3953.7|3965.7|3953.7|3965.7|3953.7|3965.7|3953.7|0
1720755880000|2024-07-12 03:44:40|3965.8|3953.8|3966.7|3954.7|3966.7|3954.7|3965.8|3953.8|0
1720755890000|2024-07-12 03:44:50|3966.2|3954.2|3965.7|3953.7|3966.7|3954.7|3965.7|3953.7|0
1720755950000|2024-07-12 03:45:50|3965.8|3953.8|3965.8|3953.8|3965.8|3953.8|3965.8|3953.8|2
1720755970000|2024-07-12 03:46:10|3966.3|3954.3|3967.8|3955.8|3967.8|3955.8|3966.3|3954.3|129
1720755980000|2024-07-12 03:46:20|3967.7|3955.7|3967.7|3955.7|3967.7|3955.7|3967.7|3955.7|4
1720755990000|2024-07-12 03:46:30|3968.9|3956.9|3968.8|3956.8|3968.9|3956.9|3968.4|3956.4|14
1720756000000|2024-07-12 03:46:40|3967.8|3955.8|3967.8|3955.8|3967.8|3955.8|3967.8|3955.8|3
1720756010000|2024-07-12 03:46:50|3967.9|3955.9|3967.9|3955.9|3967.9|3955.9|3967.9|3955.9|1
1720756040000|2024-07-12 03:47:20|3965.9|3953.9|3964.9|3952.9|3965.9|3953.9|3964.9|3952.9|5
1720756050000|2024-07-12 03:47:30|3965.3|3953.3|3965.8|3953.8|3965.8|3953.8|3965.3|3953.3|0
1720756060000|2024-07-12 03:47:40|3965.9|3953.9|3966.8|3954.8|3966.9|3954.9|3965.8|3953.8|0
1720756070000|2024-07-12 03:47:50|3966.9|3954.9|3966.8|3954.8|3967.4|3955.4|3966.8|3954.8|0
1720756080000|2024-07-12 03:48:00|3966.9|3954.9|3966.8|3954.8|3966.9|3954.9|3965.8|3953.8|6
1720756090000|2024-07-12 03:48:10|3965.8|3953.8|3965.8|3953.8|3965.8|3953.8|3965.8|3953.8|0
1720756100000|2024-07-12 03:48:20|3966.4|3954.4|3966.4|3954.4|3966.4|3954.4|3965.9|3953.9|8
1720756110000|2024-07-12 03:48:30|3966.3|3954.3|3965.9|3953.9|3966.4|3954.4|3965.8|3953.8|0
1720756120000|2024-07-12 03:48:40|3965.8|3953.8|3964.9|3952.9|3965.8|3953.8|3964.9|3952.9|0
1720756140000|2024-07-12 03:49:00|3965.9|3953.9|3965.9|3953.9|3965.9|3953.9|3965.4|3953.4|0
1720756160000|2024-07-12 03:49:20|3965.5|3953.5|3965.9|3953.9|3965.9|3953.9|3964.9|3952.9|0
1720756180000|2024-07-12 03:49:40|3966.9|3954.9|3966.9|3954.9|3966.9|3954.9|3966.9|3954.9|0
1720756190000|2024-07-12 03:49:50|3965.9|3953.9|3965.9|3953.9|3965.9|3953.9|3965.9|3953.9|0
1720756240000|2024-07-12 03:50:40|3966.9|3954.9|3967.9|3955.9|3967.9|3955.9|3966.9|3954.9|0
1720756250000|2024-07-12 03:50:50|3967.8|3955.8|3965.9|3953.9|3967.8|3955.8|3965.9|3953.9|0
1720756280000|2024-07-12 03:51:20|3964.9|3952.9|3964.9|3952.9|3964.9|3952.9|3964.9|3952.9|0
1720756340000|2024-07-12 03:52:20|3964.5|3952.5|3963.9|3951.9|3964.5|3952.5|3963.9|3951.9|0
1720756380000|2024-07-12 03:53:00|3964.4|3952.4|3961.9|3949.9|3964.9|3952.9|3961.8|3949.8|15
1720756390000|2024-07-12 03:53:10|3961.8|3949.8|3962.3|3950.3|3962.4|3950.4|3961.8|3949.8|0
1720756400000|2024-07-12 03:53:20|3962.8|3950.8|3961.8|3949.8|3962.8|3950.8|3961.8|3949.8|3
1720756410000|2024-07-12 03:53:30|3960.8|3948.8|3959.8|3947.8|3961.9|3949.9|3959.8|3947.8|62
1720756420000|2024-07-12 03:53:40|||||||||5
1720756430000|2024-07-12 03:53:50|||||||||1
1720756450000|2024-07-12 03:54:10|||||||||6
1720756460000|2024-07-12 03:54:20|||||||||5
1720756470000|2024-07-12 03:54:30|3960.8|3948.8|3959.7|3947.7|3960.8|3948.8|3959.7|3947.7|3
1720756480000|2024-07-12 03:54:40|3960.3|3948.3|3960.7|3948.7|3960.8|3948.8|3959.7|3947.7|5
1720756490000|2024-07-12 03:54:50|3960.8|3948.8|3962.2|3950.2|3962.2|3950.2|3960.7|3948.7|1
1720756500000|2024-07-12 03:55:00|3961.8|3949.8|3960.8|3948.8|3961.8|3949.8|3960.8|3948.8|0
1720756520000|2024-07-12 03:55:20|3960.7|3948.7|3960.7|3948.7|3960.7|3948.7|3960.7|3948.7|0
1720756530000|2024-07-12 03:55:30|3961.7|3949.7|3962.7|3950.7|3962.8|3950.8|3961.7|3949.7|0
1720756540000|2024-07-12 03:55:40|3962.8|3950.8|3962.7|3950.7|3962.8|3950.8|3962.7|3950.7|0
1720756570000|2024-07-12 03:56:10|3968.7|3956.7|3968.6|3956.6|3968.7|3956.7|3967.7|3955.7|27
1720756580000|2024-07-12 03:56:20|3967.7|3955.7|3967.6|3955.6|3968.1|3956.1|3967.6|3955.6|5
1720756590000|2024-07-12 03:56:30|3967.7|3955.7|3970.5|3958.5|3970.6|3958.6|3967.6|3955.6|4
1720756600000|2024-07-12 03:56:40|3970.6|3958.6|3968.5|3956.5|3971|3959|3968.5|3956.5|102
1720756610000|2024-07-12 03:56:50|3970.5|3958.5|3969.5|3957.5|3970.5|3958.5|3969.4|3957.4|21
1720756620000|2024-07-12 03:57:00|3969|3957|3969.5|3957.5|3969.5|3957.5|3969|3957|11
1720756630000|2024-07-12 03:57:10|3968|3956|3968|3956|3968.5|3956.5|3967.9|3955.9|25
1720756640000|2024-07-12 03:57:20|3967.9|3955.9|3971.9|3959.9|3971.9|3959.9|3967.9|3955.9|12
1720756650000|2024-07-12 03:57:30|3971.5|3959.5|3972.4|3960.4|3972.4|3960.4|3971.5|3959.5|2
1720756660000|2024-07-12 03:57:40|3972.5|3960.5|3972.4|3960.4|3972.5|3960.5|3971.9|3959.9|32
1720756670000|2024-07-12 03:57:50|3971.4|3959.4|3970.4|3958.4|3971.4|3959.4|3970|3958|13
1720756680000|2024-07-12 03:58:00|3970.5|3958.5|3970.4|3958.4|3970.5|3958.5|3970.4|3958.4|31
1720756690000|2024-07-12 03:58:10|3967.4|3955.4|3967.5|3955.5|3967.5|3955.5|3967.4|3955.4|8
1720756700000|2024-07-12 03:58:20|3967|3955|3967|3955|3967|3955|3966.5|3954.5|0
1720756710000|2024-07-12 03:58:30|3966.5|3954.5|3966.5|3954.5|3966.5|3954.5|3966.5|3954.5|0
1720756720000|2024-07-12 03:58:40|||||||||10
1720756730000|2024-07-12 03:58:50|3966.7|3954.7|3967.7|3955.7|3967.7|3955.7|3966.7|3954.7|4
1720756740000|2024-07-12 03:59:00|||||||||2
1720756750000|2024-07-12 03:59:10|||||||||1
1720756760000|2024-07-12 03:59:20|3967.3|3955.3|3967.2|3955.2|3967.3|3955.3|3966.8|3954.8|0
1720756780000|2024-07-12 03:59:40|3967.7|3955.7|3967.7|3955.7|3967.7|3955.7|3967.7|3955.7|0
1720756800000|2024-07-12 04:00:00|3966.8|3954.8|3966.7|3954.7|3967.2|3955.2|3966.7|3954.7|0
1720756830000|2024-07-12 04:00:30|3966.2|3954.2|3966.2|3954.2|3966.2|3954.2|3966.2|3954.2|0
1720756840000|2024-07-12 04:00:40|3966.3|3954.3|3966.3|3954.3|3966.3|3954.3|3966.3|3954.3|0
1720756850000|2024-07-12 04:00:50|3966.2|3954.2|3966.7|3954.7|3966.7|3954.7|3966.2|3954.2|0
1720756860000|2024-07-12 04:01:00|3967.7|3955.7|3966.7|3954.7|3967.7|3955.7|3966.7|3954.7|0
1720756900000|2024-07-12 04:01:40|3966.8|3954.8|3966.7|3954.7|3967.7|3955.7|3966.7|3954.7|0
1720756910000|2024-07-12 04:01:50|3967.2|3955.2|3966.7|3954.7|3967.2|3955.2|3966.7|3954.7|0
1720756920000|2024-07-12 04:02:00|3967.2|3955.2|3966.7|3954.7|3967.7|3955.7|3966.7|3954.7|0
1720756930000|2024-07-12 04:02:10|3967.7|3955.7|3967.2|3955.2|3967.7|3955.7|3967.2|3955.2|0
1720756940000|2024-07-12 04:02:20|3966.8|3954.8|3966.8|3954.8|3966.8|3954.8|3966.8|3954.8|0
1720756950000|2024-07-12 04:02:30|3967.7|3955.7|3967.2|3955.2|3967.7|3955.7|3966.7|3954.7|2
1720756960000|2024-07-12 04:02:40|3966.7|3954.7|3966.7|3954.7|3967.2|3955.2|3966.7|3954.7|0
1720756980000|2024-07-12 04:03:00|||||||||2
1720756990000|2024-07-12 04:03:10|3966.6|3954.6|3966.2|3954.2|3966.7|3954.7|3966.2|3954.2|25
1720757010000|2024-07-12 04:03:30|3966.7|3954.7|3966.7|3954.7|3966.7|3954.7|3966.7|3954.7|0
1720757050000|2024-07-12 04:04:10|3967.7|3955.7|3967.7|3955.7|3967.7|3955.7|3967.7|3955.7|0
1720757060000|2024-07-12 04:04:20|3967.5|3955.5|3964.5|3952.5|3967.5|3955.5|3963.7|3951.7|41
1720757110000|2024-07-12 04:05:10|3965.1|3953.1|3965.5|3953.5|3965.5|3953.5|3965.1|3953.1|0
1720757120000|2024-07-12 04:05:20|3964.6|3952.6|3965|3953|3965|3953|3964.5|3952.5|0
1720757130000|2024-07-12 04:05:30|3964.5|3952.5|3964.5|3952.5|3964.5|3952.5|3964.5|3952.5|0
1720757240000|2024-07-12 04:07:20|3964.6|3952.6|3964.6|3952.6|3964.6|3952.6|3964.6|3952.6|10
1720757260000|2024-07-12 04:07:40|3964.1|3952.1|3964.1|3952.1|3964.1|3952.1|3964.1|3952.1|0
1720757270000|2024-07-12 04:07:50|3964.6|3952.6|3964.2|3952.2|3964.6|3952.6|3963.6|3951.6|0
1720757280000|2024-07-12 04:08:00|3964.6|3952.6|3964.6|3952.6|3964.6|3952.6|3963.7|3951.7|0
1720757310000|2024-07-12 04:08:30|3964.7|3952.7|3964.7|3952.7|3964.7|3952.7|3964.7|3952.7|0
1720757320000|2024-07-12 04:08:40|3965.6|3953.6|3964.6|3952.6|3965.6|3953.6|3964.6|3952.6|0
1720757340000|2024-07-12 04:09:00|||||||||1
1720757360000|2024-07-12 04:09:20|3964.1|3952.1|3964.6|3952.6|3964.6|3952.6|3964.1|3952.1|0
1720757490000|2024-07-12 04:11:30|||||||||1
1720757500000|2024-07-12 04:11:40|3964.1|3952.1|3964.6|3952.6|3964.6|3952.6|3964.1|3952.1|0
1720757580000|2024-07-12 04:13:00|3965.5|3953.5|3964.6|3952.6|3965.6|3953.6|3964.6|3952.6|0
1720757740000|2024-07-12 04:15:40|3965.5|3953.5|3965.6|3953.6|3965.6|3953.6|3965.5|3953.5|0
1720757750000|2024-07-12 04:15:50|3964.6|3952.6|3964.6|3952.6|3964.6|3952.6|3964.6|3952.6|0
1720757780000|2024-07-12 04:16:20|3965.6|3953.6|3965.6|3953.6|3965.6|3953.6|3965.6|3953.6|0
1720757790000|2024-07-12 04:16:30|3964.6|3952.6|3964.6|3952.6|3964.6|3952.6|3964.6|3952.6|0
1720757830000|2024-07-12 04:17:10|3964.5|3952.5|3962.6|3950.6|3964.5|3952.5|3962.6|3950.6|6
1720757850000|2024-07-12 04:17:30|3962.5|3950.5|3962.6|3950.6|3962.6|3950.6|3962.5|3950.5|0
1720757860000|2024-07-12 04:17:40|3962.1|3950.1|3962.1|3950.1|3962.1|3950.1|3962.1|3950.1|0
1720757870000|2024-07-12 04:17:50|3962.6|3950.6|3962.6|3950.6|3962.6|3950.6|3962.6|3950.6|0
1720757880000|2024-07-12 04:18:00|3961.6|3949.6|3961.6|3949.6|3961.6|3949.6|3961.6|3949.6|0
1720757890000|2024-07-12 04:18:10|3961.5|3949.5|3961.6|3949.6|3961.6|3949.6|3961.5|3949.5|0
1720757900000|2024-07-12 04:18:20|3961.1|3949.1|3960.6|3948.6|3961.1|3949.1|3960.6|3948.6|0
1720757910000|2024-07-12 04:18:30|3961.6|3949.6|3961.6|3949.6|3961.6|3949.6|3961.6|3949.6|0
1720757930000|2024-07-12 04:18:50|3962.1|3950.1|3962.6|3950.6|3962.6|3950.6|3962.1|3950.1|0
1720757970000|2024-07-12 04:19:30|3961.6|3949.6|3962.1|3950.1|3962.1|3950.1|3961.6|3949.6|0
1720757980000|2024-07-12 04:19:40|3961.6|3949.6|3961.6|3949.6|3961.6|3949.6|3961.6|3949.6|0
1720757990000|2024-07-12 04:19:50|3962.6|3950.6|3961.6|3949.6|3962.6|3950.6|3961.6|3949.6|0
1720758020000|2024-07-12 04:20:20|3962.6|3950.6|3961.6|3949.6|3962.6|3950.6|3961.6|3949.6|0
1720758030000|2024-07-12 04:20:30|3961.1|3949.1|3961.1|3949.1|3961.1|3949.1|3961.1|3949.1|0
1720758040000|2024-07-12 04:20:40|3961.6|3949.6|3961.6|3949.6|3961.6|3949.6|3961.6|3949.6|0
1720758090000|2024-07-12 04:21:30|3962.1|3950.1|3962.6|3950.6|3962.6|3950.6|3961.6|3949.6|0
1720758100000|2024-07-12 04:21:40|3963.6|3951.6|3963.6|3951.6|3963.6|3951.6|3963.6|3951.6|0
1720758130000|2024-07-12 04:22:10|3963.5|3951.5|3963.5|3951.5|3963.5|3951.5|3963.5|3951.5|0
1720758140000|2024-07-12 04:22:20|3963|3951|3963.5|3951.5|3963.5|3951.5|3963|3951|0
1720758150000|2024-07-12 04:22:30|3962.5|3950.5|3962.5|3950.5|3962.5|3950.5|3962.5|3950.5|0
1720758160000|2024-07-12 04:22:40|3961.5|3949.5|3961.5|3949.5|3961.5|3949.5|3961.5|3949.5|0
1720758190000|2024-07-12 04:23:10|3960.5|3948.5|3960.5|3948.5|3960.5|3948.5|3960.5|3948.5|0
1720758230000|2024-07-12 04:23:50|3961.5|3949.5|3961.5|3949.5|3961.5|3949.5|3961.5|3949.5|0
1720758240000|2024-07-12 04:24:00|3962.5|3950.5|3963|3951|3963|3951|3962.5|3950.5|0
1720758250000|2024-07-12 04:24:10|3962.5|3950.5|3961.5|3949.5|3962.5|3950.5|3961.5|3949.5|0
1720758260000|2024-07-12 04:24:20|3961|3949|3960.5|3948.5|3961|3949|3960.5|3948.5|0
1720758270000|2024-07-12 04:24:30|||||||||19
1720758280000|2024-07-12 04:24:40|3961.5|3949.5|3961.5|3949.5|3961.5|3949.5|3961.5|3949.5|0
1720758300000|2024-07-12 04:25:00|3961.4|3949.4|3961.4|3949.4|3961.4|3949.4|3961.4|3949.4|2
1720758310000|2024-07-12 04:25:10|3960.9|3948.9|3960.4|3948.4|3960.9|3948.9|3960.4|3948.4|0
1720758330000|2024-07-12 04:25:30|3960.5|3948.5|3960.4|3948.4|3961.3|3949.3|3960.4|3948.4|0
1720758360000|2024-07-12 04:26:00|3960.6|3948.6|3961.5|3949.5|3961.5|3949.5|3960.5|3948.5|37
1720758370000|2024-07-12 04:26:10|3961.6|3949.6|3961.6|3949.6|3961.6|3949.6|3961.6|3949.6|0
1720758380000|2024-07-12 04:26:20|3962.5|3950.5|3962.5|3950.5|3962.5|3950.5|3962.5|3950.5|0
1720758390000|2024-07-12 04:26:30|||||||||30
1720758420000|2024-07-12 04:27:00|3961.6|3949.6|3961.6|3949.6|3961.6|3949.6|3961.6|3949.6|0
1720758430000|2024-07-12 04:27:10|3962|3950|3961.6|3949.6|3962.5|3950.5|3961.6|3949.6|0
1720758440000|2024-07-12 04:27:20|3962.5|3950.5|3962.5|3950.5|3962.5|3950.5|3962.5|3950.5|0
1720758470000|2024-07-12 04:27:50|3961.5|3949.5|3961.5|3949.5|3961.5|3949.5|3961.5|3949.5|0
1720758480000|2024-07-12 04:28:00|3961.6|3949.6|3962.5|3950.5|3962.5|3950.5|3961.6|3949.6|0
1720758530000|2024-07-12 04:28:50|3962.6|3950.6|3963.5|3951.5|3963.5|3951.5|3962.6|3950.6|0
1720758540000|2024-07-12 04:29:00|3963.1|3951.1|3963.5|3951.5|3963.5|3951.5|3963.1|3951.1|0
1720758550000|2024-07-12 04:29:10|3963.6|3951.6|3963.6|3951.6|3963.6|3951.6|3963.6|3951.6|5
1720758570000|2024-07-12 04:29:30|3962.6|3950.6|3963.6|3951.6|3963.6|3951.6|3962.6|3950.6|0
1720758580000|2024-07-12 04:29:40|3963.5|3951.5|3964|3952|3964|3952|3963.1|3951.1|1
1720758590000|2024-07-12 04:29:50|3964.5|3952.5|3964.5|3952.5|3964.5|3952.5|3964|3952|0
1720765800000|2024-07-12 06:30:00|3959.7|3947.7|3960.7|3948.7|3960.7|3948.7|3959.7|3947.7|26
1720765810000|2024-07-12 06:30:10|3960.8|3948.8|3959.6|3947.6|3961.7|3949.7|3959.6|3947.6|3
1720765820000|2024-07-12 06:30:20|3959.7|3947.7|3961.1|3949.1|3961.1|3949.1|3959.6|3947.6|0
1720765830000|2024-07-12 06:30:30|3961.6|3949.6|3962.6|3950.6|3962.6|3950.6|3961.6|3949.6|0
1720765840000|2024-07-12 06:30:40|3963.1|3951.1|3963.6|3951.6|3963.6|3951.6|3962.6|3950.6|4
1720765850000|2024-07-12 06:30:50|3963.1|3951.1|3963.7|3951.7|3963.7|3951.7|3963.1|3951.1|23
1720765860000|2024-07-12 06:31:00|3963.6|3951.6|3959.7|3947.7|3963.7|3951.7|3959.7|3947.7|12
1720765870000|2024-07-12 06:31:10|3959.6|3947.6|3960.7|3948.7|3960.7|3948.7|3959.6|3947.6|0
1720765880000|2024-07-12 06:31:20|3961.7|3949.7|3961.7|3949.7|3961.7|3949.7|3961.7|3949.7|1
1720765900000|2024-07-12 06:31:40|3962.6|3950.6|3962.7|3950.7|3962.7|3950.7|3962.6|3950.6|0
1720765910000|2024-07-12 06:31:50|3963.7|3951.7|3963.7|3951.7|3963.7|3951.7|3963.7|3951.7|0
1720765920000|2024-07-12 06:32:00|3963.6|3951.6|3959.6|3947.6|3963.6|3951.6|3959.6|3947.6|4
1720765930000|2024-07-12 06:32:10|3959.5|3947.5|3956.7|3944.7|3959.5|3947.5|3954.7|3942.7|1
1720765940000|2024-07-12 06:32:20|3956.6|3944.6|3955.7|3943.7|3956.6|3944.6|3955.7|3943.7|0
1720765950000|2024-07-12 06:32:30|3956.6|3944.6|3957.6|3945.6|3957.7|3945.7|3956.6|3944.6|0
1720765960000|2024-07-12 06:32:40|3957.2|3945.2|3958.6|3946.6|3958.6|3946.6|3957.2|3945.2|0
1720765980000|2024-07-12 06:33:00|3957.6|3945.6|3957.6|3945.6|3957.6|3945.6|3957.6|3945.6|0
1720766000000|2024-07-12 06:33:20|3956.6|3944.6|3954.6|3942.6|3956.6|3944.6|3954.6|3942.6|1
1720766010000|2024-07-12 06:33:30|3955.6|3943.6|3955.6|3943.6|3956.6|3944.6|3954.6|3942.6|1
1720766020000|2024-07-12 06:33:40|3954.6|3942.6|3955.6|3943.6|3955.6|3943.6|3954.6|3942.6|0
1720766030000|2024-07-12 06:33:50|3955.1|3943.1|3953.6|3941.6|3955.1|3943.1|3953.6|3941.6|0
1720766040000|2024-07-12 06:34:00|3954.6|3942.6|3954.5|3942.5|3954.6|3942.6|3954.1|3942.1|0
1720766050000|2024-07-12 06:34:10|3953.6|3941.6|3953.6|3941.6|3953.6|3941.6|3953.1|3941.1|0
1720766060000|2024-07-12 06:34:20|3953.5|3941.5|3951.6|3939.6|3953.6|3941.6|3950.6|3938.6|0
1720766070000|2024-07-12 06:34:30|3951.1|3939.1|3952.6|3940.6|3952.6|3940.6|3950.5|3938.5|2
1720766080000|2024-07-12 06:34:40|3951.6|3939.6|3951.6|3939.6|3951.6|3939.6|3951.6|3939.6|0
1720766100000|2024-07-12 06:35:00|3951.7|3939.7|3952.6|3940.6|3952.6|3940.6|3951.7|3939.7|0
1720766110000|2024-07-12 06:35:10|3952.7|3940.7|3952.6|3940.6|3953.6|3941.6|3952.6|3940.6|0
1720766120000|2024-07-12 06:35:20|3953.6|3941.6|3953.6|3941.6|3953.6|3941.6|3953.6|3941.6|0
1720766140000|2024-07-12 06:35:40|3953.5|3941.5|3952.6|3940.6|3953.5|3941.5|3952.6|3940.6|0
1720766150000|2024-07-12 06:35:50|3951.6|3939.6|3951.6|3939.6|3951.6|3939.6|3950.6|3938.6|0
1720766160000|2024-07-12 06:36:00|3951.5|3939.5|3952.1|3940.1|3952.6|3940.6|3951|3939|11
1720766170000|2024-07-12 06:36:10|3952.6|3940.6|3952.6|3940.6|3952.6|3940.6|3952.6|3940.6|0
1720766180000|2024-07-12 06:36:20|3953.6|3941.6|3954.6|3942.6|3954.6|3942.6|3953.6|3941.6|0
1720766190000|2024-07-12 06:36:30|3955.6|3943.6|3954.6|3942.6|3955.6|3943.6|3954.6|3942.6|5
1720766200000|2024-07-12 06:36:40|3955.6|3943.6|3957.6|3945.6|3957.6|3945.6|3955.6|3943.6|0
1720766210000|2024-07-12 06:36:50|3957.5|3945.5|3957.6|3945.6|3957.6|3945.6|3957.1|3945.1|0
1720766220000|2024-07-12 06:37:00|3958.6|3946.6|3957.6|3945.6|3958.6|3946.6|3957.6|3945.6|0
1720766230000|2024-07-12 06:37:10|3957.1|3945.1|3956.6|3944.6|3957.1|3945.1|3956.6|3944.6|0
1720766250000|2024-07-12 06:37:30|3955.6|3943.6|3956.6|3944.6|3956.6|3944.6|3955.6|3943.6|0
1720766270000|2024-07-12 06:37:50|3956.5|3944.5|3955.6|3943.6|3956.5|3944.5|3955.6|3943.6|0
1720766290000|2024-07-12 06:38:10|3955.5|3943.5|3955.6|3943.6|3955.6|3943.6|3955.1|3943.1|0
1720766310000|2024-07-12 06:38:30|3955.7|3943.7|3956.6|3944.6|3956.6|3944.6|3955.7|3943.7|0
1720766320000|2024-07-12 06:38:40|3955.6|3943.6|3955.5|3943.5|3956|3944|3955.5|3943.5|0
1720766340000|2024-07-12 06:39:00|3955|3943|3955|3943|3955|3943|3955|3943|0
1720766350000|2024-07-12 06:39:10|3954.5|3942.5|3955.5|3943.5|3955.5|3943.5|3954.5|3942.5|1
1720766360000|2024-07-12 06:39:20|3955|3943|3956.5|3944.5|3956.5|3944.5|3955|3943|0
1720766370000|2024-07-12 06:39:30|3956.4|3944.4|3955.5|3943.5|3956.5|3944.5|3955|3943|0
1720766380000|2024-07-12 06:39:40|3955|3943|3954.5|3942.5|3955|3943|3954.5|3942.5|0
1720766400000|2024-07-12 06:40:00|3955.5|3943.5|3956.4|3944.4|3956.5|3944.5|3955.5|3943.5|0
1720766410000|2024-07-12 06:40:10|3954.5|3942.5|3954.5|3942.5|3955|3943|3954.5|3942.5|0
1720766420000|2024-07-12 06:40:20|3953.5|3941.5|3953.5|3941.5|3953.5|3941.5|3953.5|3941.5|0
1720766430000|2024-07-12 06:40:30|3953.6|3941.6|3955.5|3943.5|3955.5|3943.5|3953.6|3941.6|0
1720766440000|2024-07-12 06:40:40|3955.4|3943.4|3953.5|3941.5|3955.4|3943.4|3953.5|3941.5|0
1720766450000|2024-07-12 06:40:50|3953|3941|3954.5|3942.5|3954.5|3942.5|3952|3940|0
1720766460000|2024-07-12 06:41:00|3954.4|3942.4|3953.5|3941.5|3954.4|3942.4|3953.5|3941.5|0
1720766470000|2024-07-12 06:41:10|3953.6|3941.6|3955|3943|3955.5|3943.5|3953.5|3941.5|0
1720766480000|2024-07-12 06:41:20|3954.5|3942.5|3954.6|3942.6|3954.6|3942.6|3953.5|3941.5|0
1720766490000|2024-07-12 06:41:30|3955.6|3943.6|3955.6|3943.6|3955.6|3943.6|3955.6|3943.6|0
1720766500000|2024-07-12 06:41:40|3956.5|3944.5|3956.6|3944.6|3956.6|3944.6|3956.5|3944.5|0
1720766520000|2024-07-12 06:42:00|3956.5|3944.5|3956.5|3944.5|3956.5|3944.5|3956.5|3944.5|0
1720766530000|2024-07-12 06:42:10|3956|3944|3955.6|3943.6|3956|3944|3955.6|3943.6|0
1720766540000|2024-07-12 06:42:20|3956.6|3944.6|3956.6|3944.6|3956.6|3944.6|3955.6|3943.6|0
1720766550000|2024-07-12 06:42:30|3956.5|3944.5|3956.6|3944.6|3956.6|3944.6|3955.6|3943.6|0
1720766560000|2024-07-12 06:42:40|||||||||3
1720766570000|2024-07-12 06:42:50|3957.6|3945.6|3956.6|3944.6|3957.6|3945.6|3956.6|3944.6|0
1720766580000|2024-07-12 06:43:00|3956.1|3944.1|3956.6|3944.6|3956.6|3944.6|3956.1|3944.1|0
1720766590000|2024-07-12 06:43:10|3957.1|3945.1|3956.6|3944.6|3957.1|3945.1|3956.6|3944.6|0
1720766600000|2024-07-12 06:43:20|3957.1|3945.1|3957.1|3945.1|3957.1|3945.1|3957.1|3945.1|0
1720766610000|2024-07-12 06:43:30|3957.6|3945.6|3957.6|3945.6|3957.6|3945.6|3957.6|3945.6|0
1720766620000|2024-07-12 06:43:40|3956.6|3944.6|3956.6|3944.6|3956.6|3944.6|3956.6|3944.6|0
1720766640000|2024-07-12 06:44:00|3957.1|3945.1|3957.6|3945.6|3957.6|3945.6|3957.1|3945.1|0
1720766650000|2024-07-12 06:44:10|3957.5|3945.5|3957.1|3945.1|3957.5|3945.5|3957.1|3945.1|0
1720766660000|2024-07-12 06:44:20|3957.6|3945.6|3957.1|3945.1|3957.6|3945.6|3957.1|3945.1|0
1720766670000|2024-07-12 06:44:30|3957|3945|3956.6|3944.6|3957|3945|3956.6|3944.6|0
1720766680000|2024-07-12 06:44:40|3957.1|3945.1|3957.6|3945.6|3957.6|3945.6|3957.1|3945.1|0
1720766690000|2024-07-12 06:44:50|3957.1|3945.1|3957.1|3945.1|3957.6|3945.6|3957.1|3945.1|2
1720766700000|2024-07-12 06:45:00|3957.6|3945.6|3956.5|3944.5|3957.6|3945.6|3956.5|3944.5|4
1720766710000|2024-07-12 06:45:10|3957.5|3945.5|3958|3946|3958.5|3946.5|3957.5|3945.5|0
1720766720000|2024-07-12 06:45:20|3958.5|3946.5|3957.5|3945.5|3958.5|3946.5|3957.5|3945.5|0
1720766730000|2024-07-12 06:45:30|3956.5|3944.5|3957.5|3945.5|3957.5|3945.5|3956.5|3944.5|0
1720766740000|2024-07-12 06:45:40|3957.4|3945.4|3956|3944|3957.4|3945.4|3956|3944|8
1720766750000|2024-07-12 06:45:50|3956.5|3944.5|3956.5|3944.5|3956.5|3944.5|3956.5|3944.5|0
1720766760000|2024-07-12 06:46:00|3955.5|3943.5|3954.5|3942.5|3955.5|3943.5|3954.5|3942.5|0
1720766770000|2024-07-12 06:46:10|3954.4|3942.4|3953.5|3941.5|3954.4|3942.4|3953.5|3941.5|0
1720766780000|2024-07-12 06:46:20|3952.5|3940.5|3952.5|3940.5|3953|3941|3952.5|3940.5|0
1720766790000|2024-07-12 06:46:30|3952.4|3940.4|3951.5|3939.5|3952.4|3940.4|3951.5|3939.5|0
1720766800000|2024-07-12 06:46:40|3951.4|3939.4|3952.5|3940.5|3953.5|3941.5|3951.4|3939.4|0
1720766810000|2024-07-12 06:46:50|3952|3940|3951.5|3939.5|3952|3940|3951.5|3939.5|0
1720766830000|2024-07-12 06:47:10|3950.5|3938.5|3950.5|3938.5|3951|3939|3950.5|3938.5|0
1720766840000|2024-07-12 06:47:20|3950.4|3938.4|3950|3938|3950.5|3938.5|3949.5|3937.5|0
1720766850000|2024-07-12 06:47:30|3950.5|3938.5|3949.5|3937.5|3950.5|3938.5|3949.5|3937.5|0
1720766860000|2024-07-12 06:47:40|3950.5|3938.5|3949.5|3937.5|3950.5|3938.5|3949.5|3937.5|0
1720766870000|2024-07-12 06:47:50|3950.5|3938.5|3950.5|3938.5|3951.5|3939.5|3950.5|3938.5|0
1720766880000|2024-07-12 06:48:00|3951.5|3939.5|3951.5|3939.5|3951.5|3939.5|3951|3939|0
1720766900000|2024-07-12 06:48:20|3951.6|3939.6|3952.5|3940.5|3953|3941|3951.6|3939.6|0
1720766920000|2024-07-12 06:48:40|3952.4|3940.4|3952.5|3940.5|3952.5|3940.5|3952|3940|0
1720766930000|2024-07-12 06:48:50|3952|3940|3952|3940|3952|3940|3952|3940|0
1720766940000|2024-07-12 06:49:00|3952.5|3940.5|3951.5|3939.5|3952.5|3940.5|3951.5|3939.5|0
1720766950000|2024-07-12 06:49:10|3951.6|3939.6|3952.5|3940.5|3952.5|3940.5|3951.6|3939.6|0
1720766960000|2024-07-12 06:49:20|3951.9|3939.9|3952.5|3940.5|3953.5|3941.5|3951.5|3939.5|0
1720766970000|2024-07-12 06:49:30|3951.5|3939.5|3951.5|3939.5|3951.5|3939.5|3951.5|3939.5|0
1720767000000|2024-07-12 06:50:00|3952.4|3940.4|3951.5|3939.5|3952.5|3940.5|3951.5|3939.5|0
1720767010000|2024-07-12 06:50:10|3952.5|3940.5|3952.5|3940.5|3952.5|3940.5|3952.5|3940.5|0
1720767020000|2024-07-12 06:50:20|3952.9|3940.9|3952.9|3940.9|3952.9|3940.9|3952.9|3940.9|0
1720767030000|2024-07-12 06:50:30|3953|3941|3953.5|3941.5|3953.5|3941.5|3953|3941|0
1720767060000|2024-07-12 06:51:00|3952.5|3940.5|3952.5|3940.5|3952.5|3940.5|3952.5|3940.5|0
1720767070000|2024-07-12 06:51:10|3952.4|3940.4|3951.5|3939.5|3952.4|3940.4|3951.5|3939.5|0
1720767090000|2024-07-12 06:51:30|3951|3939|3950.5|3938.5|3951|3939|3950.5|3938.5|0
1720767100000|2024-07-12 06:51:40|3951|3939|3950.5|3938.5|3951|3939|3950.5|3938.5|0
1720767110000|2024-07-12 06:51:50|3951.5|3939.5|3951.5|3939.5|3951.5|3939.5|3951.5|3939.5|0
1720767120000|2024-07-12 06:52:00|3952|3940|3953.5|3941.5|3953.5|3941.5|3952|3940|0
1720767130000|2024-07-12 06:52:10|3954.4|3942.4|3954.5|3942.5|3955.4|3943.4|3954.4|3942.4|0
1720767160000|2024-07-12 06:52:40|3953.6|3941.6|3953.5|3941.5|3953.6|3941.6|3953.5|3941.5|0
1720767170000|2024-07-12 06:52:50|3953.4|3941.4|3952.5|3940.5|3953.4|3941.4|3952.5|3940.5|0
1720767190000|2024-07-12 06:53:10|3952.6|3940.6|3953.5|3941.5|3953.5|3941.5|3952.6|3940.6|0
1720767200000|2024-07-12 06:53:20|3954|3942|3954|3942|3954|3942|3954|3942|0
1720767210000|2024-07-12 06:53:30|3954.5|3942.5|3952.5|3940.5|3954.5|3942.5|3952.5|3940.5|1
1720767220000|2024-07-12 06:53:40|3952|3940|3952.5|3940.5|3952.5|3940.5|3952|3940|0
1720767230000|2024-07-12 06:53:50|3953.4|3941.4|3952.5|3940.5|3953.4|3941.4|3952.5|3940.5|0
1720767240000|2024-07-12 06:54:00|3951.5|3939.5|3951.5|3939.5|3952.5|3940.5|3951.5|3939.5|0
1720767260000|2024-07-12 06:54:20|3950.5|3938.5|3951|3939|3951|3939|3950.5|3938.5|0
1720767270000|2024-07-12 06:54:30|3951.5|3939.5|3951.5|3939.5|3951.5|3939.5|3951.5|3939.5|0
1720767290000|2024-07-12 06:54:50|3951.4|3939.4|3951.4|3939.4|3951.4|3939.4|3951.4|3939.4|0
1720767300000|2024-07-12 06:55:00|3950.9|3938.9|3950.5|3938.5|3950.9|3938.9|3950.5|3938.5|0
1720767310000|2024-07-12 06:55:10|3949.5|3937.5|3949.5|3937.5|3949.9|3937.9|3949.5|3937.5|0
1720767320000|2024-07-12 06:55:20|3950.5|3938.5|3949.5|3937.5|3950.5|3938.5|3949.5|3937.5|0
1720767330000|2024-07-12 06:55:30|3950.5|3938.5|3950.5|3938.5|3950.5|3938.5|3950.5|3938.5|2
1720767340000|2024-07-12 06:55:40|3950|3938|3949.5|3937.5|3950.5|3938.5|3949.5|3937.5|0
1720767370000|2024-07-12 06:56:10|3950.5|3938.5|3950.4|3938.4|3950.5|3938.5|3950.4|3938.4|0
1720767380000|2024-07-12 06:56:20|3949.5|3937.5|3950.5|3938.5|3950.5|3938.5|3949.5|3937.5|0
1720767410000|2024-07-12 06:56:50|3951|3939|3951|3939|3951.5|3939.5|3951|3939|0
1720767420000|2024-07-12 06:57:00|3951.5|3939.5|3951|3939|3951.5|3939.5|3950.5|3938.5|0
1720767430000|2024-07-12 06:57:10|3950.5|3938.5|3951.5|3939.5|3951.5|3939.5|3950.5|3938.5|0
1720767450000|2024-07-12 06:57:30|3951|3939|3951|3939|3951|3939|3950.5|3938.5|0
1720767460000|2024-07-12 06:57:40|3950.5|3938.5|3950.5|3938.5|3950.5|3938.5|3950.5|3938.5|0
1720767480000|2024-07-12 06:58:00|3951.5|3939.5|3952.5|3940.5|3952.5|3940.5|3951.5|3939.5|0
1720767490000|2024-07-12 06:58:10|3953.5|3941.5|3953.5|3941.5|3953.5|3941.5|3953.5|3941.5|0
1720767520000|2024-07-12 06:58:40|3951.5|3939.5|3950.5|3938.5|3951.5|3939.5|3950.5|3938.5|0
1720767530000|2024-07-12 06:58:50|3950|3938|3949.5|3937.5|3950|3938|3949.5|3937.5|0
1720767540000|2024-07-12 06:59:00|3946.5|3934.5|3945.5|3933.5|3947.5|3935.5|3945.5|3933.5|0
1720767550000|2024-07-12 06:59:10|3946|3934|3944.5|3932.5|3946|3934|3944.5|3932.5|0
1720767560000|2024-07-12 06:59:20|3944.6|3932.6|3945.5|3933.5|3945.5|3933.5|3944.6|3932.6|0
1720767570000|2024-07-12 06:59:30|3944.6|3932.6|3944.5|3932.5|3944.6|3932.6|3944.5|3932.5|0
1720767580000|2024-07-12 06:59:40|3945|3933|3945.5|3933.5|3945.5|3933.5|3944.5|3932.5|0
1720767590000|2024-07-12 06:59:50|3945|3933|3943.1|3931.1|3946.5|3934.5|3942.6|3930.6|20
1720767600000|2024-07-12 07:00:00|3943.5|3931.5|3943.5|3931.5|3944.5|3932.5|3943.5|3931.5|0
1720767620000|2024-07-12 07:00:20|3941.6|3929.6|3943.5|3931.5|3943.5|3931.5|3941.6|3929.6|1
1720767630000|2024-07-12 07:00:30|3942.1|3930.1|3942.5|3930.5|3942.5|3930.5|3942.1|3930.1|0
1720767640000|2024-07-12 07:00:40|3942|3930|3941.6|3929.6|3942.5|3930.5|3941.6|3929.6|0
1720767650000|2024-07-12 07:00:50|3942|3930|3942.5|3930.5|3942.6|3930.6|3942|3930|0
1720767670000|2024-07-12 07:01:10|3942.1|3930.1|3942.5|3930.5|3942.5|3930.5|3942.1|3930.1|0
1720767680000|2024-07-12 07:01:20|3941.6|3929.6|3942.5|3930.5|3942.6|3930.6|3941.6|3929.6|0
1720767690000|2024-07-12 07:01:30|3942.1|3930.1|3942.5|3930.5|3942.5|3930.5|3942.1|3930.1|0
1720767700000|2024-07-12 07:01:40|3942.6|3930.6|3942.5|3930.5|3942.6|3930.6|3942.5|3930.5|0
1720767710000|2024-07-12 07:01:50|3936.6|3924.6|3936.6|3924.6|3936.6|3924.6|3936.6|3924.6|4
1720767720000|2024-07-12 07:02:00|3937.1|3925.1|3937.6|3925.6|3938.6|3926.6|3937.1|3925.1|0
1720767730000|2024-07-12 07:02:10|3938.6|3926.6|3938.6|3926.6|3938.6|3926.6|3938.6|3926.6|0
1720767740000|2024-07-12 07:02:20|3937.6|3925.6|3938.6|3926.6|3938.6|3926.6|3937.6|3925.6|0
1720767750000|2024-07-12 07:02:30|3939.6|3927.6|3940.5|3928.5|3940.5|3928.5|3939.5|3927.5|0
1720767760000|2024-07-12 07:02:40|3941|3929|3938.6|3926.6|3941.5|3929.5|3938.6|3926.6|0
1720767770000|2024-07-12 07:02:50|3938.5|3926.5|3938.6|3926.6|3938.6|3926.6|3938.1|3926.1|0
1720767780000|2024-07-12 07:03:00|3939.1|3927.1|3935.6|3923.6|3939.5|3927.5|3935.6|3923.6|5
1720767790000|2024-07-12 07:03:10|3936.6|3924.6|3936.1|3924.1|3936.6|3924.6|3936.1|3924.1|5
1720767800000|2024-07-12 07:03:20|3935.6|3923.6|3936.6|3924.6|3936.6|3924.6|3935.6|3923.6|15
1720767840000|2024-07-12 07:04:00|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|0
1720767860000|2024-07-12 07:04:20|3936.6|3924.6|3935.6|3923.6|3936.6|3924.6|3935.6|3923.6|0
1720767880000|2024-07-12 07:04:40|3936.1|3924.1|3936.6|3924.6|3936.6|3924.6|3935.6|3923.6|0
1720767910000|2024-07-12 07:05:10|3937.6|3925.6|3938.6|3926.6|3938.6|3926.6|3937.6|3925.6|0
1720767930000|2024-07-12 07:05:30|3939.6|3927.6|3940.6|3928.6|3940.6|3928.6|3939.6|3927.6|0
1720767950000|2024-07-12 07:05:50|3938.6|3926.6|3936.6|3924.6|3938.6|3926.6|3936.6|3924.6|0
1720767960000|2024-07-12 07:06:00|3936.1|3924.1|3937.1|3925.1|3937.1|3925.1|3936.1|3924.1|0
1720767970000|2024-07-12 07:06:10|3936.6|3924.6|3936.6|3924.6|3937.1|3925.1|3936.6|3924.6|0
1720767980000|2024-07-12 07:06:20|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|0
1720767990000|2024-07-12 07:06:30|3935.1|3923.1|3935.6|3923.6|3935.6|3923.6|3934.6|3922.6|0
1720768000000|2024-07-12 07:06:40|3935.1|3923.1|3934.6|3922.6|3935.1|3923.1|3934.6|3922.6|0
1720768050000|2024-07-12 07:07:30|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|0
1720768090000|2024-07-12 07:08:10|3936.6|3924.6|3936.6|3924.6|3936.6|3924.6|3936.6|3924.6|0
1720768120000|2024-07-12 07:08:40|||||||||1
1720768130000|2024-07-12 07:08:50|3937.1|3925.1|3937.6|3925.6|3937.6|3925.6|3937.1|3925.1|1
1720768150000|2024-07-12 07:09:10|3938.1|3926.1|3938.6|3926.6|3938.6|3926.6|3937.6|3925.6|0
1720768160000|2024-07-12 07:09:20|3938.1|3926.1|3938.5|3926.5|3938.6|3926.6|3938.1|3926.1|11
1720768170000|2024-07-12 07:09:30|3938.6|3926.6|3939.6|3927.6|3939.6|3927.6|3938.6|3926.6|0
1720768180000|2024-07-12 07:09:40|3938.6|3926.6|3939.6|3927.6|3939.6|3927.6|3938.6|3926.6|0
1720768200000|2024-07-12 07:10:00|3940.6|3928.6|3940.6|3928.6|3940.6|3928.6|3940.6|3928.6|0
1720768220000|2024-07-12 07:10:20|3941.1|3929.1|3941.1|3929.1|3941.1|3929.1|3941.1|3929.1|0
1720768230000|2024-07-12 07:10:30|3941.6|3929.6|3940.6|3928.6|3941.6|3929.6|3940.6|3928.6|0
1720768240000|2024-07-12 07:10:40|3941.6|3929.6|3941.6|3929.6|3941.6|3929.6|3941.6|3929.6|0
1720768260000|2024-07-12 07:11:00|3942|3930|3942.5|3930.5|3942.5|3930.5|3942|3930|0
1720768270000|2024-07-12 07:11:10|3941.5|3929.5|3941.5|3929.5|3941.5|3929.5|3941.5|3929.5|0
1720768320000|2024-07-12 07:12:00|3941|3929|3940.5|3928.5|3941|3929|3940.5|3928.5|0
1720768330000|2024-07-12 07:12:10|3941.5|3929.5|3940.5|3928.5|3941.5|3929.5|3940.5|3928.5|0
1720768370000|2024-07-12 07:12:50|3938.5|3926.5|3937.5|3925.5|3938.5|3926.5|3937.5|3925.5|0
1720768390000|2024-07-12 07:13:10|3936.5|3924.5|3937|3925|3937|3925|3936.5|3924.5|0
1720768400000|2024-07-12 07:13:20|3936.5|3924.5|3937.5|3925.5|3937.5|3925.5|3936.5|3924.5|0
1720768440000|2024-07-12 07:14:00|||||||||2
1720768450000|2024-07-12 07:14:10|3938.5|3926.5|3938.5|3926.5|3938.5|3926.5|3938.5|3926.5|0
1720768530000|2024-07-12 07:15:30|3938.6|3926.6|3938.6|3926.6|3938.6|3926.6|3938.6|3926.6|3
1720768540000|2024-07-12 07:15:40|3939.5|3927.5|3939.5|3927.5|3939.5|3927.5|3939.5|3927.5|0
1720768680000|2024-07-12 07:18:00|3940|3928|3940.5|3928.5|3940.5|3928.5|3940|3928|0
1720768690000|2024-07-12 07:18:10|3940.6|3928.6|3941.5|3929.5|3941.5|3929.5|3940.6|3928.6|0
1720768710000|2024-07-12 07:18:30|3942.5|3930.5|3942.5|3930.5|3942.5|3930.5|3942.5|3930.5|0
1720768730000|2024-07-12 07:18:50|3943.5|3931.5|3943.5|3931.5|3943.5|3931.5|3943.5|3931.5|0
1720768740000|2024-07-12 07:19:00|3943|3931|3943.5|3931.5|3943.5|3931.5|3943|3931|0
1720768770000|2024-07-12 07:19:30|3944.5|3932.5|3943.5|3931.5|3944.5|3932.5|3943.5|3931.5|0
1720768780000|2024-07-12 07:19:40|3943.6|3931.6|3944|3932|3944.5|3932.5|3943.6|3931.6|0
1720768790000|2024-07-12 07:19:50|3944.5|3932.5|3944.5|3932.5|3945|3933|3944.5|3932.5|0
1720768820000|2024-07-12 07:20:20|3943.5|3931.5|3943.5|3931.5|3943.5|3931.5|3943.5|3931.5|0
1720768830000|2024-07-12 07:20:30|3942.5|3930.5|3942.5|3930.5|3942.5|3930.5|3942.5|3930.5|0
1720768850000|2024-07-12 07:20:50|3941.5|3929.5|3941.5|3929.5|3941.5|3929.5|3941.5|3929.5|0
1720768860000|2024-07-12 07:21:00|3942.5|3930.5|3942.5|3930.5|3942.5|3930.5|3942.5|3930.5|0
1720768880000|2024-07-12 07:21:20|3941.5|3929.5|3941.5|3929.5|3941.5|3929.5|3941.5|3929.5|0
1720768910000|2024-07-12 07:21:50|3940|3928|3939.5|3927.5|3940.5|3928.5|3939.5|3927.5|0
1720768920000|2024-07-12 07:22:00|3940|3928|3939.5|3927.5|3940|3928|3939.5|3927.5|0
1720768940000|2024-07-12 07:22:20|3939.6|3927.6|3939.5|3927.5|3939.6|3927.6|3939.5|3927.5|0
1720769050000|2024-07-12 07:24:10|||||||||3
1720769110000|2024-07-12 07:25:10|||||||||3
1720769130000|2024-07-12 07:25:30|3940.5|3928.5|3940|3928|3940.5|3928.5|3940|3928|0
1720769140000|2024-07-12 07:25:40|3940.5|3928.5|3940.5|3928.5|3940.5|3928.5|3940.5|3928.5|0
1720769150000|2024-07-12 07:25:50|3940|3928|3940.5|3928.5|3940.5|3928.5|3940|3928|0
1720769160000|2024-07-12 07:26:00|3939.6|3927.6|3940|3928|3940|3928|3939.6|3927.6|3
1720769170000|2024-07-12 07:26:10|3940.5|3928.5|3940.5|3928.5|3940.5|3928.5|3940.5|3928.5|0
1720769180000|2024-07-12 07:26:20|3941|3929|3941|3929|3941|3929|3941|3929|6
1720769190000|2024-07-12 07:26:30|||||||||3
1720769200000|2024-07-12 07:26:40|3941.5|3929.5|3940.5|3928.5|3941.5|3929.5|3940.5|3928.5|3
1720769210000|2024-07-12 07:26:50|3941.6|3929.6|3941.6|3929.6|3941.6|3929.6|3941.6|3929.6|36
1720769220000|2024-07-12 07:27:00|3941.5|3929.5|3940.6|3928.6|3941.5|3929.5|3940.6|3928.6|3
1720769230000|2024-07-12 07:27:10|||||||||3
1720769240000|2024-07-12 07:27:20|3940.5|3928.5|3940.6|3928.6|3940.6|3928.6|3940.5|3928.5|3
1720769250000|2024-07-12 07:27:30|3941.6|3929.6|3940.6|3928.6|3941.6|3929.6|3940.6|3928.6|4
1720769260000|2024-07-12 07:27:40|||||||||4
1720769270000|2024-07-12 07:27:50|3940.5|3928.5|3940.5|3928.5|3940.5|3928.5|3940.5|3928.5|0
1720769310000|2024-07-12 07:28:30|3938.6|3926.6|3938.6|3926.6|3938.6|3926.6|3937.7|3925.7|4
1720769320000|2024-07-12 07:28:40|||||||||10
1720769340000|2024-07-12 07:29:00|3937.7|3925.7|3936.6|3924.6|3937.7|3925.7|3936.6|3924.6|9
1720769360000|2024-07-12 07:29:20|3936.5|3924.5|3935.2|3923.2|3936.5|3924.5|3934.6|3922.6|5
1720769370000|2024-07-12 07:29:30|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|3935.1|3923.1|0
1720769380000|2024-07-12 07:29:40|3934.6|3922.6|3934.6|3922.6|3934.6|3922.6|3934.6|3922.6|0
1720769390000|2024-07-12 07:29:50|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|0
1720769400000|2024-07-12 07:30:00|3935.7|3923.7|3936.6|3924.6|3936.6|3924.6|3935.7|3923.7|0
1720769410000|2024-07-12 07:30:10|3936.1|3924.1|3936.6|3924.6|3936.6|3924.6|3936.1|3924.1|0
1720769420000|2024-07-12 07:30:20|3936.7|3924.7|3938.6|3926.6|3938.6|3926.6|3936.7|3924.7|0
1720769460000|2024-07-12 07:31:00|3939.6|3927.6|3939.6|3927.6|3940.1|3928.1|3939.6|3927.6|0
1720769470000|2024-07-12 07:31:10|3938.6|3926.6|3937.6|3925.6|3938.6|3926.6|3937.6|3925.6|0
1720769490000|2024-07-12 07:31:30|3937.7|3925.7|3938.6|3926.6|3938.6|3926.6|3937.7|3925.7|0
1720769500000|2024-07-12 07:31:40|3939.6|3927.6|3939.6|3927.6|3939.6|3927.6|3939.6|3927.6|0
1720769510000|2024-07-12 07:31:50|3939.1|3927.1|3938.6|3926.6|3939.1|3927.1|3938.6|3926.6|5
1720769570000|2024-07-12 07:32:50|||||||||5
1720769580000|2024-07-12 07:33:00|3939.1|3927.1|3939.1|3927.1|3939.6|3927.6|3938.6|3926.6|0
1720769590000|2024-07-12 07:33:10|3938.6|3926.6|3937.6|3925.6|3938.6|3926.6|3937.6|3925.6|0
1720769620000|2024-07-12 07:33:40|3938.6|3926.6|3938.6|3926.6|3938.6|3926.6|3938.6|3926.6|0
1720769630000|2024-07-12 07:33:50|3934.6|3922.6|3934.6|3922.6|3934.6|3922.6|3934.6|3922.6|2
1720769640000|2024-07-12 07:34:00|3935.1|3923.1|3934.6|3922.6|3935.1|3923.1|3934.6|3922.6|0
1720769660000|2024-07-12 07:34:20|3934.7|3922.7|3934.6|3922.6|3934.7|3922.7|3934.6|3922.6|0
1720769680000|2024-07-12 07:34:40|3931.7|3919.7|3932.2|3920.2|3932.7|3920.7|3931.7|3919.7|38
1720769690000|2024-07-12 07:34:50|3931.7|3919.7|3932.7|3920.7|3932.7|3920.7|3931.7|3919.7|0
1720769700000|2024-07-12 07:35:00|3932.2|3920.2|3932.2|3920.2|3932.2|3920.2|3931.7|3919.7|0
1720769710000|2024-07-12 07:35:10|3931.7|3919.7|3932.2|3920.2|3932.7|3920.7|3931.7|3919.7|1
1720769720000|2024-07-12 07:35:20|3932.7|3920.7|3932.7|3920.7|3932.7|3920.7|3932.7|3920.7|0
1720769730000|2024-07-12 07:35:30|3931.3|3919.3|3929.7|3917.7|3931.3|3919.3|3929.7|3917.7|1
1720769750000|2024-07-12 07:35:50|3929.2|3917.2|3927.7|3915.7|3929.2|3917.2|3927.7|3915.7|0
1720769760000|2024-07-12 07:36:00|3923.7|3911.7|3925.2|3913.2|3926.2|3914.2|3923.7|3911.7|2
1720769770000|2024-07-12 07:36:10|3925.7|3913.7|3927.7|3915.7|3927.7|3915.7|3925.7|3913.7|0
1720769780000|2024-07-12 07:36:20|3927.2|3915.2|3928.7|3916.7|3928.7|3916.7|3927.2|3915.2|0
1720769790000|2024-07-12 07:36:30|3928.6|3916.6|3927.7|3915.7|3928.7|3916.7|3927.7|3915.7|6
1720769810000|2024-07-12 07:36:50|3928.2|3916.2|3928.7|3916.7|3928.7|3916.7|3927.7|3915.7|3
1720769820000|2024-07-12 07:37:00|3928.6|3916.6|3928.2|3916.2|3928.6|3916.6|3927.7|3915.7|0
1720769830000|2024-07-12 07:37:10|3927.7|3915.7|3927.7|3915.7|3928.2|3916.2|3927.7|3915.7|0
1720769840000|2024-07-12 07:37:20|3928.2|3916.2|3928.7|3916.7|3928.7|3916.7|3927.7|3915.7|0
1720769850000|2024-07-12 07:37:30|3927.7|3915.7|3927.7|3915.7|3927.7|3915.7|3927.7|3915.7|0
1720769860000|2024-07-12 07:37:40|3928.2|3916.2|3928.7|3916.7|3928.7|3916.7|3928.2|3916.2|2
1720769870000|2024-07-12 07:37:50|3928.2|3916.2|3927.7|3915.7|3928.2|3916.2|3927.7|3915.7|1
1720769880000|2024-07-12 07:38:00|3928.2|3916.2|3927.7|3915.7|3928.7|3916.7|3927.7|3915.7|1
1720769890000|2024-07-12 07:38:10|3928.7|3916.7|3928.7|3916.7|3928.7|3916.7|3928.7|3916.7|0
1720769930000|2024-07-12 07:38:50|3929.7|3917.7|3929.7|3917.7|3929.7|3917.7|3929.7|3917.7|0
1720769940000|2024-07-12 07:39:00|3930.7|3918.7|3931.6|3919.6|3931.6|3919.6|3930.7|3918.7|0
1720769950000|2024-07-12 07:39:10|3930.7|3918.7|3930.7|3918.7|3930.7|3918.7|3930.7|3918.7|0
1720769980000|2024-07-12 07:39:40|3929.7|3917.7|3928.7|3916.7|3929.7|3917.7|3928.7|3916.7|0
1720769990000|2024-07-12 07:39:50|3927.7|3915.7|3927.7|3915.7|3927.7|3915.7|3927.7|3915.7|0
1720770030000|2024-07-12 07:40:30|||||||||3
1720770040000|2024-07-12 07:40:40|3928.2|3916.2|3927.7|3915.7|3928.2|3916.2|3927.7|3915.7|0
1720770080000|2024-07-12 07:41:20|3926.7|3914.7|3926.7|3914.7|3926.7|3914.7|3926.7|3914.7|0
1720770110000|2024-07-12 07:41:50|3927.7|3915.7|3927.7|3915.7|3927.7|3915.7|3927.2|3915.2|0
1720770120000|2024-07-12 07:42:00|3927.2|3915.2|3926.7|3914.7|3927.2|3915.2|3926.7|3914.7|0
1720770130000|2024-07-12 07:42:10|3927.7|3915.7|3927.7|3915.7|3927.7|3915.7|3927.2|3915.2|0
1720770160000|2024-07-12 07:42:40|3926.7|3914.7|3926.7|3914.7|3926.7|3914.7|3926.7|3914.7|0
1720770270000|2024-07-12 07:44:30|3926.6|3914.6|3927.2|3915.2|3927.2|3915.2|3926.6|3914.6|4
1720770280000|2024-07-12 07:44:40|3927.1|3915.1|3927.1|3915.1|3927.2|3915.2|3927.1|3915.1|4
1720770290000|2024-07-12 07:44:50|3926.6|3914.6|3926.6|3914.6|3926.6|3914.6|3926.6|3914.6|0
1720770410000|2024-07-12 07:46:50|3927.6|3915.6|3927.6|3915.6|3927.6|3915.6|3927.6|3915.6|0
1720770420000|2024-07-12 07:47:00|3927.1|3915.1|3926.6|3914.6|3927.6|3915.6|3926.6|3914.6|0
1720770440000|2024-07-12 07:47:20|3927.1|3915.1|3926.6|3914.6|3927.1|3915.1|3926.6|3914.6|0
1720770520000|2024-07-12 07:48:40|3927.6|3915.6|3927.6|3915.6|3927.7|3915.7|3927.6|3915.6|4
1720770530000|2024-07-12 07:48:50|3929.6|3917.6|3929.6|3917.6|3929.6|3917.6|3929.6|3917.6|0
1720770540000|2024-07-12 07:49:00|3930.6|3918.6|3931.6|3919.6|3931.6|3919.6|3930.6|3918.6|0
1720770550000|2024-07-12 07:49:10|3932.6|3920.6|3932.6|3920.6|3932.6|3920.6|3932.6|3920.6|0
1720770560000|2024-07-12 07:49:20|3931.6|3919.6|3932.6|3920.6|3932.6|3920.6|3931.6|3919.6|0
1720770570000|2024-07-12 07:49:30|3932.1|3920.1|3931.6|3919.6|3932.1|3920.1|3931.6|3919.6|0
1720770610000|2024-07-12 07:50:10|3931.7|3919.7|3931.7|3919.7|3932.1|3920.1|3931.6|3919.6|0
1720770620000|2024-07-12 07:50:20|3932.1|3920.1|3931.6|3919.6|3932.1|3920.1|3931.6|3919.6|0
1720770660000|2024-07-12 07:51:00|3930.6|3918.6|3930.6|3918.6|3930.6|3918.6|3930.1|3918.1|0
1720770730000|2024-07-12 07:52:10|3931.6|3919.6|3932.6|3920.6|3932.6|3920.6|3931.6|3919.6|0
1720770750000|2024-07-12 07:52:30|3933.6|3921.6|3933.6|3921.6|3933.6|3921.6|3933.6|3921.6|0
1720770770000|2024-07-12 07:52:50|3939.6|3927.6|3938.6|3926.6|3939.6|3927.6|3937.6|3925.6|10
1720770780000|2024-07-12 07:53:00|3938.1|3926.1|3938.1|3926.1|3938.1|3926.1|3937.1|3925.1|0
1720770790000|2024-07-12 07:53:10|3938.6|3926.6|3937.6|3925.6|3938.6|3926.6|3937.5|3925.5|0
1720770800000|2024-07-12 07:53:20|3937.1|3925.1|3937.6|3925.6|3937.6|3925.6|3937.1|3925.1|0
1720770810000|2024-07-12 07:53:30|3937.5|3925.5|3936.6|3924.6|3937.5|3925.5|3936.6|3924.6|0
1720770820000|2024-07-12 07:53:40|3936.1|3924.1|3935.6|3923.6|3936.1|3924.1|3935.6|3923.6|0
1720770830000|2024-07-12 07:53:50|3935.1|3923.1|3935.6|3923.6|3935.6|3923.6|3935.1|3923.1|0
1720770840000|2024-07-12 07:54:00|3935.1|3923.1|3935.7|3923.7|3935.7|3923.7|3935.1|3923.1|9
1720770860000|2024-07-12 07:54:20|3936.1|3924.1|3935.7|3923.7|3936.1|3924.1|3935.7|3923.7|0
1720770870000|2024-07-12 07:54:30|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|4
1720770880000|2024-07-12 07:54:40|3934.6|3922.6|3935.6|3923.6|3935.6|3923.6|3934.6|3922.6|0
1720770890000|2024-07-12 07:54:50|3935.1|3923.1|3935.6|3923.6|3935.6|3923.6|3934.6|3922.6|0
1720770900000|2024-07-12 07:55:00|3933.6|3921.6|3933.6|3921.6|3933.6|3921.6|3933.6|3921.6|8
1720770910000|2024-07-12 07:55:10|3932.6|3920.6|3931.6|3919.6|3932.6|3920.6|3931.6|3919.6|0
1720770920000|2024-07-12 07:55:20|3931.1|3919.1|3931.6|3919.6|3931.6|3919.6|3931.1|3919.1|0
1720770950000|2024-07-12 07:55:50|3932.6|3920.6|3932.6|3920.6|3932.6|3920.6|3932.6|3920.6|0
1720770990000|2024-07-12 07:56:30|3931.6|3919.6|3931.6|3919.6|3931.6|3919.6|3931.6|3919.6|0
1720771060000|2024-07-12 07:57:40|3931.7|3919.7|3933.6|3921.6|3933.6|3921.6|3931.7|3919.7|0
1720771070000|2024-07-12 07:57:50|3932.6|3920.6|3932.6|3920.6|3932.6|3920.6|3932.6|3920.6|0
1720771180000|2024-07-12 07:59:40|3932.1|3920.1|3932.1|3920.1|3932.1|3920.1|3932.1|3920.1|0
1720771200000|2024-07-12 08:00:00|3931.6|3919.6|3931.6|3919.6|3931.6|3919.6|3931.6|3919.6|0
1720771230000|2024-07-12 08:00:30|3932.1|3920.1|3931.6|3919.6|3932.6|3920.6|3931.6|3919.6|0
1720771250000|2024-07-12 08:00:50|3931.1|3919.1|3930.6|3918.6|3931.1|3919.1|3930.6|3918.6|0
1720771260000|2024-07-12 08:01:00|3930.7|3918.7|3931.6|3919.6|3931.6|3919.6|3930.7|3918.7|2
1720771270000|2024-07-12 08:01:10|3930.6|3918.6|3930.6|3918.6|3930.6|3918.6|3930.6|3918.6|0
1720771280000|2024-07-12 08:01:20|3931.1|3919.1|3931.1|3919.1|3931.1|3919.1|3931.1|3919.1|0
1720771300000|2024-07-12 08:01:40|3930.6|3918.6|3930.6|3918.6|3930.6|3918.6|3930.6|3918.6|0
1720771310000|2024-07-12 08:01:50|3930.1|3918.1|3930.1|3918.1|3930.1|3918.1|3930.1|3918.1|0
1720771320000|2024-07-12 08:02:00|3930.6|3918.6|3929.6|3917.6|3930.6|3918.6|3929.6|3917.6|0
1720771450000|2024-07-12 08:04:10|3928.6|3916.6|3928.6|3916.6|3928.6|3916.6|3928.6|3916.6|1
1720771460000|2024-07-12 08:04:20|3927.6|3915.6|3927.6|3915.6|3927.6|3915.6|3927.6|3915.6|0
1720771510000|2024-07-12 08:05:10|3926.6|3914.6|3926.6|3914.6|3926.6|3914.6|3926.6|3914.6|0
1720771590000|2024-07-12 08:06:30|3927.6|3915.6|3927.6|3915.6|3927.6|3915.6|3927.6|3915.6|0
1720771610000|2024-07-12 08:06:50|3928.1|3916.1|3929.6|3917.6|3929.6|3917.6|3928.1|3916.1|0
1720771670000|2024-07-12 08:07:50|3929.1|3917.1|3928.6|3916.6|3929.1|3917.1|3928.6|3916.6|0
1720771680000|2024-07-12 08:08:00|3927.7|3915.7|3927.6|3915.6|3927.7|3915.7|3927.6|3915.6|0
1720771750000|2024-07-12 08:09:10|3925.6|3913.6|3925.6|3913.6|3925.6|3913.6|3925.6|3913.6|0
1720771770000|2024-07-12 08:09:30|3924.6|3912.6|3924.6|3912.6|3925.6|3913.6|3924.6|3912.6|0
1720771780000|2024-07-12 08:09:40|3923.2|3911.2|3923.1|3911.1|3923.2|3911.2|3922.7|3910.7|0
1720771790000|2024-07-12 08:09:50|3922.2|3910.2|3922.6|3910.6|3922.7|3910.7|3921.7|3909.7|0
1720771800000|2024-07-12 08:10:00|3921.7|3909.7|3922.2|3910.2|3922.2|3910.2|3921.7|3909.7|0
1720771810000|2024-07-12 08:10:10|3922.6|3910.6|3921.7|3909.7|3922.6|3910.6|3921.7|3909.7|1
1720771830000|2024-07-12 08:10:30|3922.7|3910.7|3922.7|3910.7|3922.7|3910.7|3922.7|3910.7|0
1720771840000|2024-07-12 08:10:40|3923.6|3911.6|3922.7|3910.7|3923.6|3911.6|3922.6|3910.6|0
1720771850000|2024-07-12 08:10:50|3922.6|3910.6|3922.6|3910.6|3922.7|3910.7|3922.6|3910.6|0
1720771880000|2024-07-12 08:11:20|3921.6|3909.6|3921.6|3909.6|3922.6|3910.6|3921.6|3909.6|0
1720771900000|2024-07-12 08:11:40|||||||||1
1720771920000|2024-07-12 08:12:00|3921.1|3909.1|3921.6|3909.6|3921.6|3909.6|3921.1|3909.1|0
1720771930000|2024-07-12 08:12:10|||||||||1
1720771980000|2024-07-12 08:13:00|3921.5|3909.5|3920.6|3908.6|3921.5|3909.5|3920.6|3908.6|0
1720771990000|2024-07-12 08:13:10|3921.6|3909.6|3921.1|3909.1|3921.6|3909.6|3921.1|3909.1|0
1720772000000|2024-07-12 08:13:20|3921.6|3909.6|3921.6|3909.6|3921.6|3909.6|3921.6|3909.6|0
1720772070000|2024-07-12 08:14:30|3923.6|3911.6|3923.6|3911.6|3923.6|3911.6|3923.6|3911.6|0
1720772090000|2024-07-12 08:14:50|3922.6|3910.6|3922.6|3910.6|3923.1|3911.1|3922.6|3910.6|0
1720772100000|2024-07-12 08:15:00|3923.6|3911.6|3922.6|3910.6|3923.6|3911.6|3922.6|3910.6|0
1720772110000|2024-07-12 08:15:10|3922.5|3910.5|3922.6|3910.6|3922.6|3910.6|3922.1|3910.1|0
1720772120000|2024-07-12 08:15:20|3922.1|3910.1|3922.6|3910.6|3922.6|3910.6|3922.1|3910.1|0
1720772130000|2024-07-12 08:15:30|3924.7|3912.7|3924.7|3912.7|3924.7|3912.7|3924.7|3912.7|6
1720772140000|2024-07-12 08:15:40|3926.7|3914.7|3926.7|3914.7|3926.7|3914.7|3926.7|3914.7|7
1720772150000|2024-07-12 08:15:50|3926.2|3914.2|3926.7|3914.7|3926.7|3914.7|3926.2|3914.2|0
1720772160000|2024-07-12 08:16:00|||||||||2
1720772170000|2024-07-12 08:16:10|3926.8|3914.8|3926.7|3914.7|3927.2|3915.2|3926.7|3914.7|0
1720772180000|2024-07-12 08:16:20|3927.3|3915.3|3927.3|3915.3|3927.3|3915.3|3927.3|3915.3|9
1720772200000|2024-07-12 08:16:40|||||||||3
1720772210000|2024-07-12 08:16:50|3927.2|3915.2|3926.7|3914.7|3927.2|3915.2|3926.7|3914.7|0
1720772220000|2024-07-12 08:17:00|3927.2|3915.2|3927.7|3915.7|3927.7|3915.7|3927.2|3915.2|0
1720772250000|2024-07-12 08:17:30|3928.7|3916.7|3928.7|3916.7|3928.7|3916.7|3928.7|3916.7|0
1720772260000|2024-07-12 08:17:40|3928.6|3916.6|3927.7|3915.7|3928.6|3916.6|3927.7|3915.7|0
1720772270000|2024-07-12 08:17:50|3925.7|3913.7|3928.8|3916.8|3929.8|3917.8|3925.7|3913.7|24
1720772280000|2024-07-12 08:18:00|||||||||4
1720772290000|2024-07-12 08:18:10|3928.7|3916.7|3930.3|3918.3|3930.8|3918.8|3928.7|3916.7|11
1720772300000|2024-07-12 08:18:20|3929.9|3917.9|3929.9|3917.9|3929.9|3917.9|3929.9|3917.9|3
1720772310000|2024-07-12 08:18:30|3930.3|3918.3|3929.9|3917.9|3930.3|3918.3|3929.9|3917.9|0
1720772320000|2024-07-12 08:18:40|||||||||5
1720772340000|2024-07-12 08:19:00|3930.8|3918.8|3929.9|3917.9|3930.8|3918.8|3929.9|3917.9|2
1720772360000|2024-07-12 08:19:20|||||||||1
1720772370000|2024-07-12 08:19:30|3930.8|3918.8|3929.9|3917.9|3930.8|3918.8|3929.9|3917.9|0
1720772380000|2024-07-12 08:19:40|3930.8|3918.8|3930.8|3918.8|3930.8|3918.8|3930.8|3918.8|2
1720772540000|2024-07-12 08:22:20|3931.3|3919.3|3931.7|3919.7|3931.7|3919.7|3931.3|3919.3|0
1720772580000|2024-07-12 08:23:00|3931.8|3919.8|3931.7|3919.7|3931.8|3919.8|3931.7|3919.7|0
1720772600000|2024-07-12 08:23:20|3931.8|3919.8|3931.8|3919.8|3931.8|3919.8|3931.8|3919.8|0
1720772650000|2024-07-12 08:24:10|3932.8|3920.8|3932.8|3920.8|3932.8|3920.8|3932.8|3920.8|0
1720772670000|2024-07-12 08:24:30|3932.7|3920.7|3932.7|3920.7|3932.7|3920.7|3932.7|3920.7|0
1720772700000|2024-07-12 08:25:00|3933.7|3921.7|3933.7|3921.7|3933.7|3921.7|3933.7|3921.7|0
1720772730000|2024-07-12 08:25:30|3932.7|3920.7|3932.7|3920.7|3932.7|3920.7|3932.7|3920.7|0
1720772760000|2024-07-12 08:26:00|3931.7|3919.7|3931.7|3919.7|3931.7|3919.7|3931.7|3919.7|0
1720772770000|2024-07-12 08:26:10|3930.8|3918.8|3931.8|3919.8|3931.8|3919.8|3930.8|3918.8|3
1720772850000|2024-07-12 08:27:30|3932.7|3920.7|3932.8|3920.8|3932.8|3920.8|3932.7|3920.7|5
1720772880000|2024-07-12 08:28:00|3931.8|3919.8|3931.4|3919.4|3931.9|3919.9|3931.4|3919.4|1
1720772890000|2024-07-12 08:28:10|3931.8|3919.8|3931.8|3919.8|3931.8|3919.8|3931.8|3919.8|0
1720772910000|2024-07-12 08:28:30|3931.9|3919.9|3932.8|3920.8|3932.8|3920.8|3931.9|3919.9|0
1720772920000|2024-07-12 08:28:40|3932.3|3920.3|3932.8|3920.8|3932.8|3920.8|3932.3|3920.3|0
1720772940000|2024-07-12 08:29:00|3932.3|3920.3|3931.8|3919.8|3932.3|3920.3|3931.8|3919.8|0
1720773000000|2024-07-12 08:30:00|3932.8|3920.8|3933.8|3921.8|3933.8|3921.8|3932.8|3920.8|4
1720773020000|2024-07-12 08:30:20|3934.8|3922.8|3935.8|3923.8|3936.3|3924.3|3934.8|3922.8|0
1720773030000|2024-07-12 08:30:30|3936.3|3924.3|3936.8|3924.8|3936.8|3924.8|3935.8|3923.8|0
1720773050000|2024-07-12 08:30:50|3935.8|3923.8|3935.8|3923.8|3936.3|3924.3|3935.8|3923.8|0
1720773060000|2024-07-12 08:31:00|3935.7|3923.7|3934.8|3922.8|3935.7|3923.7|3934.8|3922.8|0
1720773110000|2024-07-12 08:31:50|3935.8|3923.8|3935.8|3923.8|3935.8|3923.8|3935.8|3923.8|0
1720773140000|2024-07-12 08:32:20|3937.7|3925.7|3938.3|3926.3|3938.8|3926.8|3937.7|3925.7|0
1720773150000|2024-07-12 08:32:30|3938.2|3926.2|3937.7|3925.7|3938.7|3926.7|3937.7|3925.7|0
1720773160000|2024-07-12 08:32:40|3936.7|3924.7|3936.7|3924.7|3936.7|3924.7|3936.7|3924.7|0
1720773170000|2024-07-12 08:32:50|3935.7|3923.7|3935.7|3923.7|3935.7|3923.7|3935.7|3923.7|0
1720773230000|2024-07-12 08:33:50|3936.7|3924.7|3935.7|3923.7|3936.7|3924.7|3935.7|3923.7|0
1720773260000|2024-07-12 08:34:20|3934.7|3922.7|3934.7|3922.7|3934.7|3922.7|3934.7|3922.7|0
1720773270000|2024-07-12 08:34:30|3932.7|3920.7|3934.7|3922.7|3934.7|3922.7|3932.7|3920.7|0
1720773290000|2024-07-12 08:34:50|3934.3|3922.3|3935.8|3923.8|3935.8|3923.8|3934.2|3922.2|14
1720773300000|2024-07-12 08:35:00|3936.3|3924.3|3935.8|3923.8|3936.7|3924.7|3935.8|3923.8|0
1720773320000|2024-07-12 08:35:20|3936.3|3924.3|3935.8|3923.8|3936.3|3924.3|3935.8|3923.8|0
1720773340000|2024-07-12 08:35:40|3936.3|3924.3|3935.8|3923.8|3936.3|3924.3|3935.8|3923.8|0
1720773350000|2024-07-12 08:35:50|3936.3|3924.3|3937.8|3925.8|3937.8|3925.8|3936.3|3924.3|3
1720773360000|2024-07-12 08:36:00|3937.7|3925.7|3937.7|3925.7|3937.7|3925.7|3937.7|3925.7|0
1720773410000|2024-07-12 08:36:50|3936.7|3924.7|3936.7|3924.7|3936.7|3924.7|3936.7|3924.7|0
1720773420000|2024-07-12 08:37:00|3936.3|3924.3|3936.3|3924.3|3936.3|3924.3|3936.3|3924.3|0
1720773430000|2024-07-12 08:37:10|3936.7|3924.7|3936.7|3924.7|3936.7|3924.7|3936.7|3924.7|0
1720773440000|2024-07-12 08:37:20|3936.3|3924.3|3936.7|3924.7|3936.7|3924.7|3936.3|3924.3|7
1720773450000|2024-07-12 08:37:30|3935.6|3923.6|3935.6|3923.6|3936.6|3924.6|3934.6|3922.6|8
1720773470000|2024-07-12 08:37:50|3935.7|3923.7|3935.7|3923.7|3935.7|3923.7|3935.7|3923.7|36
1720773480000|2024-07-12 08:38:00|3935.6|3923.6|3935.7|3923.7|3935.7|3923.7|3935.2|3923.2|0
1720773540000|2024-07-12 08:39:00|3936.1|3924.1|3935.7|3923.7|3936.1|3924.1|3935.7|3923.7|0
1720773570000|2024-07-12 08:39:30|3936.1|3924.1|3936.1|3924.1|3936.1|3924.1|3936.1|3924.1|0
1720773590000|2024-07-12 08:39:50|3935.7|3923.7|3936.1|3924.1|3936.1|3924.1|3935.7|3923.7|0
1720773600000|2024-07-12 08:40:00|3936.6|3924.6|3936.6|3924.6|3936.6|3924.6|3936.1|3924.1|0
1720773660000|2024-07-12 08:41:00|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|0
1720773670000|2024-07-12 08:41:10|3935.1|3923.1|3935.6|3923.6|3935.6|3923.6|3935.1|3923.1|0
1720773680000|2024-07-12 08:41:20|3934.6|3922.6|3934.6|3922.6|3934.6|3922.6|3934.6|3922.6|0
1720773690000|2024-07-12 08:41:30|3934.7|3922.7|3934.7|3922.7|3934.7|3922.7|3934.7|3922.7|0
1720773700000|2024-07-12 08:41:40|3934.6|3922.6|3935.6|3923.6|3935.6|3923.6|3934.6|3922.6|0
1720773720000|2024-07-12 08:42:00|3935.1|3923.1|3935.1|3923.1|3935.6|3923.6|3935.1|3923.1|0
1720773730000|2024-07-12 08:42:10|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|0
1720773750000|2024-07-12 08:42:30|3936.6|3924.6|3936.6|3924.6|3936.6|3924.6|3936.6|3924.6|10
1720773830000|2024-07-12 08:43:50|3936.7|3924.7|3937.6|3925.6|3938.2|3926.2|3936.7|3924.7|0
1720773840000|2024-07-12 08:44:00|3937.7|3925.7|3938.6|3926.6|3938.6|3926.6|3937.7|3925.7|0
1720773860000|2024-07-12 08:44:20|3939.6|3927.6|3938.6|3926.6|3939.6|3927.6|3938.6|3926.6|0
1720773870000|2024-07-12 08:44:30|3939.1|3927.1|3939.1|3927.1|3939.1|3927.1|3938.6|3926.6|0
1720773880000|2024-07-12 08:44:40|3938.6|3926.6|3938.6|3926.6|3939.1|3927.1|3938.6|3926.6|0
1720773970000|2024-07-12 08:46:10|3937.6|3925.6|3937.6|3925.6|3937.6|3925.6|3937.6|3925.6|0
1720773980000|2024-07-12 08:46:20|3936.6|3924.6|3936.6|3924.6|3936.6|3924.6|3936.6|3924.6|0
1720774020000|2024-07-12 08:47:00|3937.1|3925.1|3937.6|3925.6|3937.6|3925.6|3937.1|3925.1|0
1720774030000|2024-07-12 08:47:10|3937.1|3925.1|3936.6|3924.6|3937.1|3925.1|3936.6|3924.6|0
1720774090000|2024-07-12 08:48:10|3935.7|3923.7|3936.2|3924.2|3936.2|3924.2|3935.7|3923.7|0
1720774100000|2024-07-12 08:48:20|3935.7|3923.7|3936.2|3924.2|3936.2|3924.2|3935.7|3923.7|0
1720774110000|2024-07-12 08:48:30|3936.6|3924.6|3936.6|3924.6|3936.6|3924.6|3936.6|3924.6|0
1720774130000|2024-07-12 08:48:50|3935.7|3923.7|3936.6|3924.6|3936.6|3924.6|3935.7|3923.7|0
1720774210000|2024-07-12 08:50:10|3936.7|3924.7|3938.1|3926.1|3938.1|3926.1|3936.7|3924.7|0
1720774220000|2024-07-12 08:50:20|3937.6|3925.6|3937.6|3925.6|3938.1|3926.1|3937.1|3925.1|0
1720774340000|2024-07-12 08:52:20|3937.7|3925.7|3937.6|3925.6|3938.6|3926.6|3937.6|3925.6|0
1720774350000|2024-07-12 08:52:30|3938.1|3926.1|3938.1|3926.1|3938.1|3926.1|3937.6|3925.6|0
1720774360000|2024-07-12 08:52:40|3937.6|3925.6|3937.6|3925.6|3937.6|3925.6|3937.6|3925.6|0
1720774500000|2024-07-12 08:55:00|3937.1|3925.1|3937.6|3925.6|3937.6|3925.6|3937.1|3925.1|0
1720774520000|2024-07-12 08:55:20|3938.6|3926.6|3938.1|3926.1|3938.6|3926.6|3937.6|3925.6|0
1720774530000|2024-07-12 08:55:30|3938.6|3926.6|3938.6|3926.6|3938.6|3926.6|3938.6|3926.6|0
1720774540000|2024-07-12 08:55:40|3939.6|3927.6|3939.6|3927.6|3939.6|3927.6|3939.6|3927.6|0
1720774550000|2024-07-12 08:55:50|3939.1|3927.1|3938.6|3926.6|3939.1|3927.1|3938.6|3926.6|0
1720774560000|2024-07-12 08:56:00|3938.5|3926.5|3937.5|3925.5|3938.5|3926.5|3937.5|3925.5|0
1720774580000|2024-07-12 08:56:20|3938.5|3926.5|3938.5|3926.5|3938.5|3926.5|3938.5|3926.5|0
1720774690000|2024-07-12 08:58:10|3937.5|3925.5|3938.5|3926.5|3938.5|3926.5|3937.5|3925.5|0
1720774770000|2024-07-12 08:59:30|3938.6|3926.6|3938.6|3926.6|3938.6|3926.6|3938.6|3926.6|4
1720774800000|2024-07-12 09:00:00|3938.5|3926.5|3938.5|3926.5|3938.5|3926.5|3938.5|3926.5|5
1720774830000|2024-07-12 09:00:30|3938|3926|3937.5|3925.5|3938|3926|3937.5|3925.5|0
1720774840000|2024-07-12 09:00:40|3937.1|3925.1|3935.6|3923.6|3937.1|3925.1|3935.6|3923.6|10
1720774860000|2024-07-12 09:01:00|3936|3924|3936.6|3924.6|3937.6|3925.6|3936|3924|0
1720774900000|2024-07-12 09:01:40|3936.5|3924.5|3935.6|3923.6|3936.5|3924.5|3935.6|3923.6|0
1720774920000|2024-07-12 09:02:00|3935.1|3923.1|3934.7|3922.7|3935.1|3923.1|3934.6|3922.6|0
1720774930000|2024-07-12 09:02:10|3935.1|3923.1|3934.6|3922.6|3935.1|3923.1|3934.6|3922.6|0
1720774950000|2024-07-12 09:02:30|3935.6|3923.6|3935.1|3923.1|3935.6|3923.6|3935.1|3923.1|0
1720774960000|2024-07-12 09:02:40|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|0
1720775040000|2024-07-12 09:04:00|3935.5|3923.5|3935.1|3923.1|3935.6|3923.6|3935|3923|0
1720775060000|2024-07-12 09:04:20|3935.5|3923.5|3935|3923|3935.6|3923.6|3934.6|3922.6|0
1720775070000|2024-07-12 09:04:30|3934.6|3922.6|3935|3923|3935|3923|3934.6|3922.6|0
1720775090000|2024-07-12 09:04:50|3931.7|3919.7|3931.6|3919.6|3931.7|3919.7|3930.6|3918.6|6
1720775100000|2024-07-12 09:05:00|3930.7|3918.7|3930.7|3918.7|3930.7|3918.7|3930.7|3918.7|0
1720775120000|2024-07-12 09:05:20|3930.6|3918.6|3930.7|3918.7|3930.7|3918.7|3930.2|3918.2|0
1720775150000|2024-07-12 09:05:50|3930.6|3918.6|3930.6|3918.6|3930.6|3918.6|3930.6|3918.6|0
1720775170000|2024-07-12 09:06:10|3931.6|3919.6|3931.6|3919.6|3931.6|3919.6|3931.6|3919.6|0
1720775180000|2024-07-12 09:06:20|3931.7|3919.7|3931.7|3919.7|3931.7|3919.7|3931.7|3919.7|5
1720775190000|2024-07-12 09:06:30|3932.6|3920.6|3932.6|3920.6|3932.6|3920.6|3932.6|3920.6|0
1720775200000|2024-07-12 09:06:40|||||||||3
1720775260000|2024-07-12 09:07:40|3934.6|3922.6|3934.6|3922.6|3934.6|3922.6|3934.6|3922.6|0
1720775270000|2024-07-12 09:07:50|3935.1|3923.1|3935.1|3923.1|3935.2|3923.2|3935.1|3923.1|5
1720775280000|2024-07-12 09:08:00|3934.7|3922.7|3934.7|3922.7|3934.7|3922.7|3934.7|3922.7|0
1720775290000|2024-07-12 09:08:10|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|8
1720775320000|2024-07-12 09:08:40|3935.5|3923.5|3935.5|3923.5|3935.5|3923.5|3935.5|3923.5|13
1720775350000|2024-07-12 09:09:10|3935|3923|3934.5|3922.5|3935|3923|3934.5|3922.5|0
1720775370000|2024-07-12 09:09:30|3934|3922|3933.5|3921.5|3934|3922|3933.5|3921.5|0
1720775430000|2024-07-12 09:10:30|3932.5|3920.5|3931.5|3919.5|3932.5|3920.5|3931.5|3919.5|0
1720775480000|2024-07-12 09:11:20|3930.5|3918.5|3931.5|3919.5|3931.5|3919.5|3930.5|3918.5|0
1720775490000|2024-07-12 09:11:30|3930.5|3918.5|3930.5|3918.5|3930.5|3918.5|3930.5|3918.5|0
1720775520000|2024-07-12 09:12:00|3930.6|3918.6|3932.5|3920.5|3932.5|3920.5|3930.6|3918.6|0
1720775530000|2024-07-12 09:12:10|3931.5|3919.5|3931.5|3919.5|3932|3920|3931.5|3919.5|0
1720775540000|2024-07-12 09:12:20|3932|3920|3932|3920|3932|3920|3931.5|3919.5|0
1720775570000|2024-07-12 09:12:50|3932.1|3920.1|3932.5|3920.5|3932.5|3920.5|3932.1|3920.1|0
1720775690000|2024-07-12 09:14:50|3932|3920|3932|3920|3932|3920|3932|3920|0
1720775700000|2024-07-12 09:15:00|3932.5|3920.5|3932.5|3920.5|3932.5|3920.5|3932.5|3920.5|0
1720775840000|2024-07-12 09:17:20|3932|3920|3932|3920|3932.5|3920.5|3932|3920|0
1720775850000|2024-07-12 09:17:30|3931.5|3919.5|3931.5|3919.5|3931.5|3919.5|3931.5|3919.5|0
1720775880000|2024-07-12 09:18:00|3930.5|3918.5|3930.5|3918.5|3931|3919|3930.5|3918.5|0
1720775910000|2024-07-12 09:18:30|3928.5|3916.5|3927|3915|3928.5|3916.5|3926.5|3914.5|2
1720775920000|2024-07-12 09:18:40|3927.1|3915.1|3926.6|3914.6|3927.5|3915.5|3926.5|3914.5|1
1720775930000|2024-07-12 09:18:50|3927|3915|3927.5|3915.5|3927.5|3915.5|3926.5|3914.5|0
1720775940000|2024-07-12 09:19:00|3927|3915|3926.5|3914.5|3927.5|3915.5|3926.5|3914.5|0
1720775960000|2024-07-12 09:19:20|3927.5|3915.5|3927|3915|3927.5|3915.5|3927|3915|0
1720775970000|2024-07-12 09:19:30|3927.1|3915.1|3927.5|3915.5|3927.5|3915.5|3927.1|3915.1|0
1720775980000|2024-07-12 09:19:40|3927|3915|3927|3915|3927|3915|3927|3915|0
1720775990000|2024-07-12 09:19:50|3927.1|3915.1|3927.5|3915.5|3927.5|3915.5|3927.1|3915.1|0
1720776010000|2024-07-12 09:20:10|3927|3915|3927.5|3915.5|3927.5|3915.5|3927|3915|0
1720776020000|2024-07-12 09:20:20|3927|3915|3927|3915|3927.5|3915.5|3927|3915|0
1720776030000|2024-07-12 09:20:30|3926.5|3914.5|3927.1|3915.1|3927.5|3915.5|3926.5|3914.5|0
1720776040000|2024-07-12 09:20:40|3927.5|3915.5|3927.5|3915.5|3928|3916|3927.5|3915.5|0
1720776050000|2024-07-12 09:20:50|3927.6|3915.6|3928|3916|3928|3916|3927.6|3915.6|0
1720776060000|2024-07-12 09:21:00|3927.5|3915.5|3928.5|3916.5|3928.5|3916.5|3927.5|3915.5|0
1720776120000|2024-07-12 09:22:00|3927.5|3915.5|3928.5|3916.5|3928.5|3916.5|3927.5|3915.5|0
1720776130000|2024-07-12 09:22:10|3929|3917|3929.5|3917.5|3929.5|3917.5|3928.9|3916.9|9
1720776210000|2024-07-12 09:23:30|||||||||12
1720776240000|2024-07-12 09:24:00|3929|3917|3926.5|3914.5|3929|3917|3926.5|3914.5|0
1720776260000|2024-07-12 09:24:20|3926.4|3914.4|3925.5|3913.5|3926.4|3914.4|3925.5|3913.5|0
1720776270000|2024-07-12 09:24:30|3923.5|3911.5|3924|3912|3924.5|3912.5|3923.5|3911.5|0
1720776280000|2024-07-12 09:24:40|3924.5|3912.5|3924.5|3912.5|3924.5|3912.5|3924|3912|0
1720776290000|2024-07-12 09:24:50|3924|3912|3924.4|3912.4|3924.4|3912.4|3923.9|3911.9|0
1720776310000|2024-07-12 09:25:10|3923.9|3911.9|3923.5|3911.5|3923.9|3911.9|3923|3911|0
1720776340000|2024-07-12 09:25:40|3924.4|3912.4|3924.5|3912.5|3924.5|3912.5|3923.5|3911.5|0
1720776350000|2024-07-12 09:25:50|3924.4|3912.4|3924.5|3912.5|3924.5|3912.5|3924.4|3912.4|0
1720776360000|2024-07-12 09:26:00|3923.9|3911.9|3922.9|3910.9|3923.9|3911.9|3922.9|3910.9|42
1720776370000|2024-07-12 09:26:10|3923.4|3911.4|3923.4|3911.4|3923.4|3911.4|3923.4|3911.4|5
1720776380000|2024-07-12 09:26:20|3922.9|3910.9|3922.9|3910.9|3922.9|3910.9|3922.9|3910.9|0
1720776390000|2024-07-12 09:26:30|3922.4|3910.4|3922.4|3910.4|3922.4|3910.4|3922.4|3910.4|0
1720776400000|2024-07-12 09:26:40|3922.9|3910.9|3923.4|3911.4|3923.4|3911.4|3922.4|3910.4|0
1720776410000|2024-07-12 09:26:50|3923.3|3911.3|3922.4|3910.4|3923.3|3911.3|3922.4|3910.4|0
1720776420000|2024-07-12 09:27:00|3921.4|3909.4|3920.4|3908.4|3921.4|3909.4|3920.4|3908.4|0
1720776430000|2024-07-12 09:27:10|3921.4|3909.4|3921.4|3909.4|3921.4|3909.4|3920.4|3908.4|0
1720776440000|2024-07-12 09:27:20|3921.9|3909.9|3922.4|3910.4|3922.4|3910.4|3921.4|3909.4|5
1720776450000|2024-07-12 09:27:30|3921.9|3909.9|3922.4|3910.4|3922.4|3910.4|3921.9|3909.9|0
1720776460000|2024-07-12 09:27:40|3923.4|3911.4|3922.9|3910.9|3923.4|3911.4|3922.9|3910.9|0
1720776470000|2024-07-12 09:27:50|3923.4|3911.4|3923.9|3911.9|3924.4|3912.4|3923.4|3911.4|0
1720776480000|2024-07-12 09:28:00|3924.4|3912.4|3924.4|3912.4|3924.4|3912.4|3923.9|3911.9|0
1720776490000|2024-07-12 09:28:10|3925.4|3913.4|3925.4|3913.4|3925.4|3913.4|3925.4|3913.4|0
1720776500000|2024-07-12 09:28:20|3925.5|3913.5|3926.4|3914.4|3926.4|3914.4|3925.5|3913.5|0
1720776510000|2024-07-12 09:28:30|3926|3914|3926|3914|3926|3914|3925.9|3913.9|0
1720776520000|2024-07-12 09:28:40|3925.5|3913.5|3925.4|3913.4|3925.5|3913.5|3925.4|3913.4|0
1720776530000|2024-07-12 09:28:50|3926.5|3914.5|3926.5|3914.5|3926.5|3914.5|3926.5|3914.5|6
1720776540000|2024-07-12 09:29:00|3926.4|3914.4|3925.9|3913.9|3926.4|3914.4|3925.9|3913.9|5
1720776570000|2024-07-12 09:29:30|3926.4|3914.4|3926.4|3914.4|3926.4|3914.4|3925.9|3913.9|10
1720776580000|2024-07-12 09:29:40|||||||||3
1720776590000|2024-07-12 09:29:50|3927|3915|3926.5|3914.5|3927|3915|3926.5|3914.5|1
1720776600000|2024-07-12 09:30:00|3925.9|3913.9|3925.4|3913.4|3925.9|3913.9|3924.4|3912.4|6
1720776610000|2024-07-12 09:30:10|3924.5|3912.5|3925|3913|3925.5|3913.5|3924.5|3912.5|4
1720776620000|2024-07-12 09:30:20|3924.5|3912.5|3924.5|3912.5|3924.5|3912.5|3924.5|3912.5|0
1720776630000|2024-07-12 09:30:30|||||||||4
1720776650000|2024-07-12 09:30:50|||||||||6
1720776660000|2024-07-12 09:31:00|3923.4|3911.4|3923.4|3911.4|3923.4|3911.4|3923.4|3911.4|9
1720776670000|2024-07-12 09:31:10|3922.9|3910.9|3922.9|3910.9|3923.4|3911.4|3922.9|3910.9|0
1720776680000|2024-07-12 09:31:20|3923.4|3911.4|3921.9|3909.9|3923.4|3911.4|3921.4|3909.4|0
1720776690000|2024-07-12 09:31:30|3922.4|3910.4|3922.4|3910.4|3922.4|3910.4|3921.9|3909.9|0
1720776700000|2024-07-12 09:31:40|3922.3|3910.3|3922.4|3910.4|3922.4|3910.4|3921.9|3909.9|0
1720776710000|2024-07-12 09:31:50|3921.9|3909.9|3922.4|3910.4|3922.4|3910.4|3921.9|3909.9|0
1720776750000|2024-07-12 09:32:30|3922.9|3910.9|3922.9|3910.9|3922.9|3910.9|3922.9|3910.9|0
1720776760000|2024-07-12 09:32:40|3922.4|3910.4|3922.4|3910.4|3922.4|3910.4|3922.4|3910.4|0
1720776770000|2024-07-12 09:32:50|3923.4|3911.4|3923.4|3911.4|3923.4|3911.4|3923.4|3911.4|0
1720776800000|2024-07-12 09:33:20|3924.4|3912.4|3924.4|3912.4|3924.4|3912.4|3924.4|3912.4|0
1720776880000|2024-07-12 09:34:40|3925.4|3913.4|3924.4|3912.4|3925.4|3913.4|3924.4|3912.4|0
1720776900000|2024-07-12 09:35:00|3924.9|3912.9|3924.4|3912.4|3924.9|3912.9|3924.4|3912.4|0
1720776930000|2024-07-12 09:35:30|3923.9|3911.9|3923.3|3911.3|3923.9|3911.9|3923.3|3911.3|0
1720776940000|2024-07-12 09:35:40|3923.4|3911.4|3923.4|3911.4|3923.4|3911.4|3922.4|3910.4|0
1720776960000|2024-07-12 09:36:00|3922.9|3910.9|3923.4|3911.4|3923.4|3911.4|3922.9|3910.9|0
1720776970000|2024-07-12 09:36:10|3922.9|3910.9|3923.4|3911.4|3923.4|3911.4|3922.9|3910.9|0
1720776980000|2024-07-12 09:36:20|3922.9|3910.9|3922.9|3910.9|3922.9|3910.9|3922.9|3910.9|0
1720776990000|2024-07-12 09:36:30|3923.4|3911.4|3923.4|3911.4|3923.4|3911.4|3923.4|3911.4|0
1720777070000|2024-07-12 09:37:50|3922.4|3910.4|3922.4|3910.4|3922.4|3910.4|3922.4|3910.4|0
1720777100000|2024-07-12 09:38:20|3921.4|3909.4|3921.4|3909.4|3921.4|3909.4|3921.4|3909.4|0
1720777140000|2024-07-12 09:39:00|3921.3|3909.3|3921.3|3909.3|3921.3|3909.3|3921.3|3909.3|0
1720777160000|2024-07-12 09:39:20|3921.4|3909.4|3921.4|3909.4|3921.4|3909.4|3921.4|3909.4|2
1720777200000|2024-07-12 09:40:00|3922.3|3910.3|3921.4|3909.4|3922.3|3910.3|3921.4|3909.4|0
1720777230000|2024-07-12 09:40:30|3922.3|3910.3|3922.4|3910.4|3923.3|3911.3|3922.3|3910.3|0
1720777240000|2024-07-12 09:40:40|3922.3|3910.3|3922.4|3910.4|3922.4|3910.4|3922.3|3910.3|0
1720777260000|2024-07-12 09:41:00|3922.3|3910.3|3922.9|3910.9|3923.3|3911.3|3922.3|3910.3|0
1720777270000|2024-07-12 09:41:10|3923.4|3911.4|3923.4|3911.4|3923.4|3911.4|3922.9|3910.9|0
1720777280000|2024-07-12 09:41:20|3922.9|3910.9|3922.9|3910.9|3922.9|3910.9|3922.9|3910.9|0
1720777290000|2024-07-12 09:41:30|3923.4|3911.4|3923.4|3911.4|3923.4|3911.4|3922.9|3910.9|0
1720777350000|2024-07-12 09:42:30|3922.4|3910.4|3922.4|3910.4|3922.4|3910.4|3922.4|3910.4|0
1720777360000|2024-07-12 09:42:40|3922.5|3910.5|3923.4|3911.4|3923.4|3911.4|3922.5|3910.5|0
1720777390000|2024-07-12 09:43:10|3922.9|3910.9|3922.4|3910.4|3922.9|3910.9|3922.3|3910.3|0
1720777620000|2024-07-12 09:47:00|3920.4|3908.4|3920.4|3908.4|3920.4|3908.4|3920.4|3908.4|0
1720777640000|2024-07-12 09:47:20|3920.3|3908.3|3920.3|3908.3|3920.3|3908.3|3920.3|3908.3|41
1720777650000|2024-07-12 09:47:30|3919.3|3907.3|3919.3|3907.3|3919.3|3907.3|3919.3|3907.3|11
1720777700000|2024-07-12 09:48:20|3919.2|3907.2|3919.2|3907.2|3919.2|3907.2|3919.2|3907.2|21
1720777710000|2024-07-12 09:48:30|3919.1|3907.1|3919.1|3907.1|3919.1|3907.1|3919.1|3907.1|21
1720777720000|2024-07-12 09:48:40|3918.1|3906.1|3918.1|3906.1|3918.1|3906.1|3918.1|3906.1|0
1720777740000|2024-07-12 09:49:00|||||||||6
1720777770000|2024-07-12 09:49:30|3919|3907|3918.1|3906.1|3919.1|3907.1|3918.1|3906.1|0
1720777800000|2024-07-12 09:50:00|||||||||5
1720777840000|2024-07-12 09:50:40|3923.3|3911.3|3922.3|3910.3|3923.3|3911.3|3922.3|3910.3|100
1720777860000|2024-07-12 09:51:00|3922.8|3910.8|3922.3|3910.3|3922.8|3910.8|3922.3|3910.3|1
1720777870000|2024-07-12 09:51:10|3922.8|3910.8|3922.8|3910.8|3923.3|3911.3|3922.3|3910.3|0
1720777880000|2024-07-12 09:51:20|3922.9|3910.9|3922.3|3910.3|3922.9|3910.9|3922.3|3910.3|0
1720777900000|2024-07-12 09:51:40|3921.8|3909.8|3922.3|3910.3|3922.3|3910.3|3921.3|3909.3|0
1720777910000|2024-07-12 09:51:50|3921.8|3909.8|3921.3|3909.3|3921.8|3909.8|3921.3|3909.3|0
1720777920000|2024-07-12 09:52:00|3921.2|3909.2|3921.3|3909.3|3921.3|3909.3|3919.8|3907.8|2
1720777970000|2024-07-12 09:52:50|3920.8|3908.8|3919.8|3907.8|3920.8|3908.8|3919.8|3907.8|0
1720777980000|2024-07-12 09:53:00|3920.3|3908.3|3920.3|3908.3|3920.3|3908.3|3920.3|3908.3|0
1720778000000|2024-07-12 09:53:20|||||||||5
1720778040000|2024-07-12 09:54:00|3920.2|3908.2|3920.3|3908.3|3920.3|3908.3|3919.8|3907.8|1
1720778050000|2024-07-12 09:54:10|3920.7|3908.7|3920.7|3908.7|3920.7|3908.7|3920.7|3908.7|0
1720778070000|2024-07-12 09:54:30|3920.2|3908.2|3920.2|3908.2|3920.2|3908.2|3920.2|3908.2|0
1720778090000|2024-07-12 09:54:50|3920.3|3908.3|3920.7|3908.7|3921.2|3909.2|3920.3|3908.3|0
1720778100000|2024-07-12 09:55:00|3921.2|3909.2|3921.2|3909.2|3921.2|3909.2|3921.2|3909.2|1
1720778140000|2024-07-12 09:55:40|||||||||1
1720778150000|2024-07-12 09:55:50|3921.3|3909.3|3922.3|3910.3|3922.3|3910.3|3921.3|3909.3|7
1720778160000|2024-07-12 09:56:00|3924.2|3912.2|3924.2|3912.2|3924.3|3912.3|3923.2|3911.2|30
1720778170000|2024-07-12 09:56:10|3924.1|3912.1|3924.1|3912.1|3924.2|3912.2|3923.2|3911.2|10
1720778180000|2024-07-12 09:56:20|3923.7|3911.7|3923.7|3911.7|3924.1|3912.1|3923.7|3911.7|0
1720778190000|2024-07-12 09:56:30|3923.2|3911.2|3923.2|3911.2|3923.2|3911.2|3923.2|3911.2|0
1720778210000|2024-07-12 09:56:50|3923.1|3911.1|3923.1|3911.1|3923.1|3911.1|3923.1|3911.1|0
1720778220000|2024-07-12 09:57:00|3924.1|3912.1|3924.1|3912.1|3924.1|3912.1|3923.7|3911.7|1
1720778240000|2024-07-12 09:57:20|3923.2|3911.2|3923.7|3911.7|3923.7|3911.7|3923.2|3911.2|0
1720778250000|2024-07-12 09:57:30|3924.1|3912.1|3923.2|3911.2|3924.1|3912.1|3923.2|3911.2|0
1720778260000|2024-07-12 09:57:40|3924.1|3912.1|3923.7|3911.7|3924.1|3912.1|3923.2|3911.2|41
1720778270000|2024-07-12 09:57:50|3923.6|3911.6|3923.2|3911.2|3924.1|3912.1|3923.2|3911.2|10
1720778290000|2024-07-12 09:58:10|3923.3|3911.3|3923.3|3911.3|3923.8|3911.8|3923.3|3911.3|15
1720778300000|2024-07-12 09:58:20|3923.7|3911.7|3924.2|3912.2|3924.2|3912.2|3923.7|3911.7|0
1720778320000|2024-07-12 09:58:40|3924.3|3912.3|3925.8|3913.8|3925.8|3913.8|3924.3|3912.3|40
1720778330000|2024-07-12 09:58:50|3925.3|3913.3|3925.3|3913.3|3925.3|3913.3|3925.3|3913.3|1
1720778340000|2024-07-12 09:59:00|3924.8|3912.8|3924.2|3912.2|3924.8|3912.8|3924.2|3912.2|0
1720778350000|2024-07-12 09:59:10|3923.3|3911.3|3924.2|3912.2|3924.2|3912.2|3923.3|3911.3|0
1720778360000|2024-07-12 09:59:20|3923.7|3911.7|3924.2|3912.2|3924.2|3912.2|3923.3|3911.3|10
1720778370000|2024-07-12 09:59:30|3924.1|3912.1|3924.1|3912.1|3924.1|3912.1|3924.1|3912.1|0
1720778380000|2024-07-12 09:59:40|3925|3913|3924.2|3912.2|3925.2|3913.2|3924.2|3912.2|10
1720778390000|2024-07-12 09:59:50|3924.1|3912.1|3924.2|3912.2|3924.2|3912.2|3923.3|3911.3|14
1721010600000|2024-07-15 02:30:00|3878.9|3866.9|3879.4|3867.4|3882.4|3870.4|3878.4|3866.4|37
1721010610000|2024-07-15 02:30:10|3878.9|3866.9|3880.9|3868.9|3881.4|3869.4|3878.9|3866.9|28
1721010620000|2024-07-15 02:30:20|3881.4|3869.4|3877.4|3865.4|3881.4|3869.4|3877.4|3865.4|30
1721010630000|2024-07-15 02:30:30|3877.9|3865.9|3878.9|3866.9|3878.9|3866.9|3877.9|3865.9|14
1721010640000|2024-07-15 02:30:40|3879.4|3867.4|3880.4|3868.4|3880.4|3868.4|3879.4|3867.4|34
1721010650000|2024-07-15 02:30:50|3879.9|3867.9|3879.9|3867.9|3880.9|3868.9|3878.9|3866.9|47
1721010660000|2024-07-15 02:31:00|3880.9|3868.9|3882.4|3870.4|3883.9|3871.9|3880.9|3868.9|29
1721010670000|2024-07-15 02:31:10|3882.9|3870.9|3884.9|3872.9|3884.9|3872.9|3882.9|3870.9|7
1721010680000|2024-07-15 02:31:20|3884.4|3872.4|3887.9|3875.9|3887.9|3875.9|3884.4|3872.4|18
1721010690000|2024-07-15 02:31:30|3887.4|3875.4|3886.9|3874.9|3887.9|3875.9|3886.4|3874.4|19
1721010700000|2024-07-15 02:31:40|3887.4|3875.4|3887.4|3875.4|3887.4|3875.4|3886.9|3874.9|12
1721010710000|2024-07-15 02:31:50|3888.9|3876.9|3888.9|3876.9|3888.9|3876.9|3887.9|3875.9|29
1721010720000|2024-07-15 02:32:00|3889.4|3877.4|3889.9|3877.9|3890.9|3878.9|3888.4|3876.4|21
1721010730000|2024-07-15 02:32:10|3889.4|3877.4|3888.9|3876.9|3889.9|3877.9|3888.4|3876.4|12
1721010740000|2024-07-15 02:32:20|3888.4|3876.4|3888.9|3876.9|3889.4|3877.4|3888.4|3876.4|10
1721010750000|2024-07-15 02:32:30|3888.4|3876.4|3890.4|3878.4|3890.4|3878.4|3888.4|3876.4|11
1721010760000|2024-07-15 02:32:40|3890.9|3878.9|3888.4|3876.4|3891.4|3879.4|3888.4|3876.4|8
1721010770000|2024-07-15 02:32:50|3888.9|3876.9|3891.9|3879.9|3892.4|3880.4|3888.9|3876.9|18
1721010780000|2024-07-15 02:33:00|||||||||1
1721010790000|2024-07-15 02:33:10|3892.4|3880.4|3890.4|3878.4|3892.4|3880.4|3888.9|3876.9|16
1721010800000|2024-07-15 02:33:20|3890.9|3878.9|3890.9|3878.9|3890.9|3878.9|3890.9|3878.9|1
1721010810000|2024-07-15 02:33:30|3891.4|3879.4|3891.4|3879.4|3891.4|3879.4|3891.4|3879.4|5
1721010820000|2024-07-15 02:33:40|3891.9|3879.9|3891.9|3879.9|3891.9|3879.9|3891.9|3879.9|3
1721010830000|2024-07-15 02:33:50|3892.4|3880.4|3891.9|3879.9|3892.4|3880.4|3891.9|3879.9|4
1721010840000|2024-07-15 02:34:00|3891.4|3879.4|3891.4|3879.4|3891.4|3879.4|3891.4|3879.4|2
1721010850000|2024-07-15 02:34:10|3893.9|3881.9|3892.4|3880.4|3893.9|3881.9|3892.4|3880.4|23
1721010860000|2024-07-15 02:34:20|3891.4|3879.4|3890.4|3878.4|3891.4|3879.4|3889.9|3877.9|17
1721010870000|2024-07-15 02:34:30|3889.9|3877.9|3889.4|3877.4|3890.4|3878.4|3889.4|3877.4|2
1721010880000|2024-07-15 02:34:40|3888.9|3876.9|3888.9|3876.9|3889.4|3877.4|3888.9|3876.9|13
1721010890000|2024-07-15 02:34:50|3889.9|3877.9|3890.4|3878.4|3890.4|3878.4|3889.9|3877.9|10
1721010900000|2024-07-15 02:35:00|3889.9|3877.9|3887.9|3875.9|3889.9|3877.9|3887.9|3875.9|11
1721010910000|2024-07-15 02:35:10|3888.4|3876.4|3887.4|3875.4|3888.4|3876.4|3887.4|3875.4|8
1721010920000|2024-07-15 02:35:20|3888.4|3876.4|3886.4|3874.4|3888.4|3876.4|3886.4|3874.4|44
1721010930000|2024-07-15 02:35:30|3886.9|3874.9|3891.4|3879.4|3891.4|3879.4|3886.9|3874.9|17
1721010940000|2024-07-15 02:35:40|3889.9|3877.9|3891.4|3879.4|3891.9|3879.9|3889.9|3877.9|33
1721010950000|2024-07-15 02:35:50|3891.9|3879.9|3891.4|3879.4|3892.9|3880.9|3891.4|3879.4|19
1721010960000|2024-07-15 02:36:00|3890.4|3878.4|3891.4|3879.4|3891.4|3879.4|3890.4|3878.4|6
1721010970000|2024-07-15 02:36:10|3890.9|3878.9|3890.9|3878.9|3890.9|3878.9|3889.9|3877.9|7
1721010980000|2024-07-15 02:36:20|3890.4|3878.4|3890.4|3878.4|3890.9|3878.9|3889.4|3877.4|9
1721010990000|2024-07-15 02:36:30|3889.4|3877.4|3891.4|3879.4|3891.4|3879.4|3889.4|3877.4|7
1721011000000|2024-07-15 02:36:40|3890.9|3878.9|3891.4|3879.4|3891.4|3879.4|3890.4|3878.4|1
1721011010000|2024-07-15 02:36:50|3891.9|3879.9|3892.4|3880.4|3892.4|3880.4|3891.9|3879.9|17
1721011020000|2024-07-15 02:37:00|3892.9|3880.9|3893.9|3881.9|3894.4|3882.4|3892.9|3880.9|12
1721011030000|2024-07-15 02:37:10|3894.4|3882.4|3895.9|3883.9|3895.9|3883.9|3894.4|3882.4|29
1721011040000|2024-07-15 02:37:20|3896.4|3884.4|3897.4|3885.4|3897.4|3885.4|3896.4|3884.4|11
1721011050000|2024-07-15 02:37:30|3896.9|3884.9|3896.9|3884.9|3897.4|3885.4|3896.9|3884.9|27
1721011060000|2024-07-15 02:37:40|3896.4|3884.4|3897.9|3885.9|3897.9|3885.9|3896.4|3884.4|23
1721011070000|2024-07-15 02:37:50|3898.4|3886.4|3896.4|3884.4|3898.4|3886.4|3896.4|3884.4|7
1721011080000|2024-07-15 02:38:00|3895.9|3883.9|3894.9|3882.9|3895.9|3883.9|3894.9|3882.9|14
1721011090000|2024-07-15 02:38:10|||||||||1
1721011100000|2024-07-15 02:38:20|3899.4|3887.4|3902.4|3890.4|3902.4|3890.4|3899.4|3887.4|56
1721011110000|2024-07-15 02:38:30|3901.9|3889.9|3903.4|3891.4|3903.9|3891.9|3901.4|3889.4|21
1721011120000|2024-07-15 02:38:40|3903.9|3891.9|3903.4|3891.4|3904.4|3892.4|3903.4|3891.4|17
1721011130000|2024-07-15 02:38:50|3903.9|3891.9|3908.4|3896.4|3908.4|3896.4|3903.9|3891.9|50
1721011140000|2024-07-15 02:39:00|3907.9|3895.9|3909.4|3897.4|3909.4|3897.4|3907.9|3895.9|35
1721011150000|2024-07-15 02:39:10|3908.4|3896.4|3910.4|3898.4|3910.4|3898.4|3908.4|3896.4|16
1721011160000|2024-07-15 02:39:20|3909.4|3897.4|3912.4|3900.4|3913.4|3901.4|3909.4|3897.4|21
1721011170000|2024-07-15 02:39:30|3912.9|3900.9|3914.4|3902.4|3914.9|3902.9|3912.9|3900.9|32
1721011180000|2024-07-15 02:39:40|3913.9|3901.9|3913.9|3901.9|3914.4|3902.4|3912.9|3900.9|21
1721011190000|2024-07-15 02:39:50|3913.4|3901.4|3925.9|3913.9|3925.9|3913.9|3913.4|3901.4|151
1721011200000|2024-07-15 02:40:00|3924.9|3912.9|3922.4|3910.4|3926.4|3914.4|3922.4|3910.4|59
1721011210000|2024-07-15 02:40:10|3921.9|3909.9|3922.9|3910.9|3925.9|3913.9|3921.9|3909.9|42
1721011220000|2024-07-15 02:40:20|3923.4|3911.4|3920.4|3908.4|3924.4|3912.4|3920.4|3908.4|18
1721011230000|2024-07-15 02:40:30|3920.9|3908.9|3922.4|3910.4|3923.4|3911.4|3920.4|3908.4|54
1721011240000|2024-07-15 02:40:40|3921.9|3909.9|3922.9|3910.9|3922.9|3910.9|3921.4|3909.4|20
1721011250000|2024-07-15 02:40:50|3922.4|3910.4|3918.4|3906.4|3922.4|3910.4|3918.4|3906.4|23
1721011260000|2024-07-15 02:41:00|3917.9|3905.9|3914.4|3902.4|3918.4|3906.4|3912.4|3900.4|87
1721011270000|2024-07-15 02:41:10|3914.9|3902.9|3914.4|3902.4|3914.9|3902.9|3913.4|3901.4|19
1721011280000|2024-07-15 02:41:20|3913.4|3901.4|3911.4|3899.4|3913.4|3901.4|3910.4|3898.4|27
1721011290000|2024-07-15 02:41:30|3911.9|3899.9|3909.4|3897.4|3913.4|3901.4|3909.4|3897.4|46
1721011300000|2024-07-15 02:41:40|||||||||10
1721011310000|2024-07-15 02:41:50|3909.9|3897.9|3910.9|3898.9|3910.9|3898.9|3909.4|3897.4|54
1721011320000|2024-07-15 02:42:00|3911.9|3899.9|3908.9|3896.9|3911.9|3899.9|3908.9|3896.9|11
1721011330000|2024-07-15 02:42:10|3908.4|3896.4|3907.9|3895.9|3909.4|3897.4|3907.9|3895.9|9
1721011340000|2024-07-15 02:42:20|3907.4|3895.4|3908.9|3896.9|3909.4|3897.4|3907.4|3895.4|6
1721011350000|2024-07-15 02:42:30|3908.4|3896.4|3908.4|3896.4|3908.9|3896.9|3908.4|3896.4|2
1721011360000|2024-07-15 02:42:40|3907.9|3895.9|3911.4|3899.4|3911.4|3899.4|3907.9|3895.9|19
1721011370000|2024-07-15 02:42:50|3908.9|3896.9|3911.4|3899.4|3911.9|3899.9|3908.4|3896.4|23
1721011380000|2024-07-15 02:43:00|3912.4|3900.4|3911.9|3899.9|3912.4|3900.4|3909.9|3897.9|21
1721011390000|2024-07-15 02:43:10|3912.4|3900.4|3909.4|3897.4|3912.4|3900.4|3908.9|3896.9|20
1721011400000|2024-07-15 02:43:20|3907.9|3895.9|3910.9|3898.9|3910.9|3898.9|3907.9|3895.9|11
1721011410000|2024-07-15 02:43:30|3910.4|3898.4|3911.4|3899.4|3911.4|3899.4|3910.4|3898.4|6
1721011420000|2024-07-15 02:43:40|3910.9|3898.9|3911.4|3899.4|3911.4|3899.4|3910.9|3898.9|9
1721011430000|2024-07-15 02:43:50|3912.4|3900.4|3912.9|3900.9|3912.9|3900.9|3912.4|3900.4|26
1721011440000|2024-07-15 02:44:00|3912.4|3900.4|3910.4|3898.4|3912.4|3900.4|3910.4|3898.4|8
1721011450000|2024-07-15 02:44:10|||||||||12
1721011460000|2024-07-15 02:44:20|3910.9|3898.9|3911.4|3899.4|3911.4|3899.4|3910.9|3898.9|2
1721011470000|2024-07-15 02:44:30|3910.9|3898.9|3911.4|3899.4|3911.4|3899.4|3910.9|3898.9|3
1721011480000|2024-07-15 02:44:40|||||||||6
1721011490000|2024-07-15 02:44:50|3911.9|3899.9|3911.4|3899.4|3911.9|3899.9|3911.4|3899.4|10
1721011500000|2024-07-15 02:45:00|3912.4|3900.4|3913.4|3901.4|3913.4|3901.4|3912.4|3900.4|17
1721011510000|2024-07-15 02:45:10|3914.4|3902.4|3914.9|3902.9|3915.4|3903.4|3914.4|3902.4|23
1721011520000|2024-07-15 02:45:20|3914.4|3902.4|3914.9|3902.9|3914.9|3902.9|3913.9|3901.9|15
1721011530000|2024-07-15 02:45:30|3915.4|3903.4|3915.4|3903.4|3915.4|3903.4|3914.4|3902.4|20
1721011540000|2024-07-15 02:45:40|3916.4|3904.4|3915.9|3903.9|3917.4|3905.4|3914.9|3902.9|26
1721011550000|2024-07-15 02:45:50|3915.4|3903.4|3915.9|3903.9|3916.9|3904.9|3915.4|3903.4|14
1721011560000|2024-07-15 02:46:00|3915.4|3903.4|3918.4|3906.4|3919.4|3907.4|3915.4|3903.4|36
1721011570000|2024-07-15 02:46:10|3918.9|3906.9|3919.4|3907.4|3919.4|3907.4|3918.9|3906.9|12
1721011580000|2024-07-15 02:46:20|3918.4|3906.4|3918.4|3906.4|3918.4|3906.4|3917.4|3905.4|9
1721011590000|2024-07-15 02:46:30|3917.4|3905.4|3918.4|3906.4|3918.4|3906.4|3915.4|3903.4|42
1721011600000|2024-07-15 02:46:40|3917.4|3905.4|3917.4|3905.4|3917.9|3905.9|3917.4|3905.4|8
1721011610000|2024-07-15 02:46:50|||||||||21
1721011620000|2024-07-15 02:47:00|3916.9|3904.9|3918.4|3906.4|3918.4|3906.4|3916.4|3904.4|19
1721011630000|2024-07-15 02:47:10|3919.4|3907.4|3918.4|3906.4|3919.4|3907.4|3918.4|3906.4|31
1721011640000|2024-07-15 02:47:20|3918.9|3906.9|3919.4|3907.4|3919.4|3907.4|3918.9|3906.9|7
1721011650000|2024-07-15 02:47:30|3920.4|3908.4|3920.9|3908.9|3921.4|3909.4|3920.4|3908.4|29
1721011660000|2024-07-15 02:47:40|3921.4|3909.4|3921.4|3909.4|3921.4|3909.4|3921.4|3909.4|16
1721011670000|2024-07-15 02:47:50|3920.4|3908.4|3919.4|3907.4|3920.4|3908.4|3919.4|3907.4|18
1721011680000|2024-07-15 02:48:00|3919.9|3907.9|3917.4|3905.4|3919.9|3907.9|3917.4|3905.4|25
1721011690000|2024-07-15 02:48:10|3917.9|3905.9|3918.9|3906.9|3919.4|3907.4|3917.4|3905.4|3
1721011700000|2024-07-15 02:48:20|3918.4|3906.4|3918.4|3906.4|3918.4|3906.4|3918.4|3906.4|10
1721011710000|2024-07-15 02:48:30|3917.4|3905.4|3916.4|3904.4|3917.4|3905.4|3916.4|3904.4|31
1721011730000|2024-07-15 02:48:50|3915.4|3903.4|3915.9|3903.9|3915.9|3903.9|3915.4|3903.4|10
1721011740000|2024-07-15 02:49:00|3916.4|3904.4|3915.9|3903.9|3917.9|3905.9|3915.9|3903.9|15
1721011750000|2024-07-15 02:49:10|3916.4|3904.4|3917.4|3905.4|3917.4|3905.4|3916.4|3904.4|10
1721011760000|2024-07-15 02:49:20|||||||||4
1721011770000|2024-07-15 02:49:30|3918.4|3906.4|3917.4|3905.4|3918.4|3906.4|3917.4|3905.4|3
1721011780000|2024-07-15 02:49:40|3918.4|3906.4|3918.4|3906.4|3918.4|3906.4|3917.9|3905.9|13
1721011790000|2024-07-15 02:49:50|||||||||3
1721011800000|2024-07-15 02:50:00|3917.4|3905.4|3917.4|3905.4|3917.4|3905.4|3917.4|3905.4|10
1721011810000|2024-07-15 02:50:10|3917.9|3905.9|3917.9|3905.9|3918.4|3906.4|3917.4|3905.4|4
1721011820000|2024-07-15 02:50:20|3918.4|3906.4|3920.4|3908.4|3920.4|3908.4|3918.4|3906.4|22
1721011830000|2024-07-15 02:50:30|3921.4|3909.4|3919.4|3907.4|3921.4|3909.4|3918.9|3906.9|32
1721011840000|2024-07-15 02:50:40|3920.4|3908.4|3920.4|3908.4|3921.4|3909.4|3920.4|3908.4|13
1721011850000|2024-07-15 02:50:50|3921.4|3909.4|3920.9|3908.9|3921.4|3909.4|3920.4|3908.4|6
1721011860000|2024-07-15 02:51:00|3920.4|3908.4|3919.4|3907.4|3920.4|3908.4|3919.4|3907.4|22
1721011870000|2024-07-15 02:51:10|3919.9|3907.9|3920.9|3908.9|3920.9|3908.9|3919.4|3907.4|12
1721011880000|2024-07-15 02:51:20|3920.4|3908.4|3922.4|3910.4|3922.4|3910.4|3920.4|3908.4|19
1721011890000|2024-07-15 02:51:30|3921.9|3909.9|3921.4|3909.4|3921.9|3909.9|3921.4|3909.4|1
1721011900000|2024-07-15 02:51:40|3920.4|3908.4|3920.4|3908.4|3920.4|3908.4|3920.4|3908.4|11
1721011910000|2024-07-15 02:51:50|3919.4|3907.4|3920.4|3908.4|3920.9|3908.9|3919.4|3907.4|15
1721011920000|2024-07-15 02:52:00|3920.9|3908.9|3921.4|3909.4|3921.4|3909.4|3920.4|3908.4|5
1721011930000|2024-07-15 02:52:10|3922.4|3910.4|3923.4|3911.4|3923.4|3911.4|3922.4|3910.4|37
1721011940000|2024-07-15 02:52:20|3922.4|3910.4|3923.4|3911.4|3923.4|3911.4|3922.4|3910.4|15
1721011950000|2024-07-15 02:52:30|3922.4|3910.4|3923.4|3911.4|3923.4|3911.4|3922.4|3910.4|9
1721011960000|2024-07-15 02:52:40|||||||||1
1721011970000|2024-07-15 02:52:50|3924.4|3912.4|3924.4|3912.4|3924.4|3912.4|3923.9|3911.9|19
1721011980000|2024-07-15 02:53:00|3924.9|3912.9|3923.9|3911.9|3924.9|3912.9|3923.4|3911.4|23
1721011990000|2024-07-15 02:53:10|3924.4|3912.4|3926.4|3914.4|3926.4|3914.4|3924.4|3912.4|21
1721012000000|2024-07-15 02:53:20|3927.4|3915.4|3927.4|3915.4|3928.4|3916.4|3926.4|3914.4|59
1721012010000|2024-07-15 02:53:30|3927.9|3915.9|3927.4|3915.4|3928.4|3916.4|3927.4|3915.4|34
1721012020000|2024-07-15 02:53:40|3926.4|3914.4|3927.4|3915.4|3927.9|3915.9|3926.4|3914.4|20
1721012030000|2024-07-15 02:53:50|3927.9|3915.9|3925.4|3913.4|3927.9|3915.9|3925.4|3913.4|14
1721012040000|2024-07-15 02:54:00|3925.9|3913.9|3925.9|3913.9|3926.4|3914.4|3924.4|3912.4|11
1721012050000|2024-07-15 02:54:10|3925.4|3913.4|3925.4|3913.4|3925.4|3913.4|3924.4|3912.4|5
1721012060000|2024-07-15 02:54:20|3924.4|3912.4|3924.4|3912.4|3924.4|3912.4|3923.4|3911.4|15
1721012070000|2024-07-15 02:54:30|3924.9|3912.9|3924.4|3912.4|3924.9|3912.9|3924.4|3912.4|4
1721012080000|2024-07-15 02:54:40|3923.4|3911.4|3923.4|3911.4|3923.9|3911.9|3923.4|3911.4|10
1721012090000|2024-07-15 02:54:50|||||||||5
1721012100000|2024-07-15 02:55:00|3924.4|3912.4|3924.4|3912.4|3925.4|3913.4|3924.4|3912.4|11
1721012110000|2024-07-15 02:55:10|3924.9|3912.9|3923.9|3911.9|3925.4|3913.4|3923.4|3911.4|15
1721012120000|2024-07-15 02:55:20|3923.4|3911.4|3926.4|3914.4|3926.4|3914.4|3922.9|3910.9|26
1721012130000|2024-07-15 02:55:30|3925.4|3913.4|3923.4|3911.4|3925.4|3913.4|3923.4|3911.4|24
1721012140000|2024-07-15 02:55:40|3923.9|3911.9|3922.9|3910.9|3923.9|3911.9|3921.4|3909.4|20
1721012150000|2024-07-15 02:55:50|3922.4|3910.4|3923.4|3911.4|3923.4|3911.4|3922.4|3910.4|3
1721012160000|2024-07-15 02:56:00|3922.9|3910.9|3920.9|3908.9|3922.9|3910.9|3920.4|3908.4|26
1721012170000|2024-07-15 02:56:10|3921.4|3909.4|3922.4|3910.4|3922.4|3910.4|3920.9|3908.9|4
1721012180000|2024-07-15 02:56:20|3921.9|3909.9|3921.4|3909.4|3921.9|3909.9|3921.4|3909.4|8
1721012190000|2024-07-15 02:56:30|3921.9|3909.9|3921.4|3909.4|3921.9|3909.9|3921.4|3909.4|9
1721012200000|2024-07-15 02:56:40|3921.9|3909.9|3921.4|3909.4|3922.4|3910.4|3921.4|3909.4|4
1721012210000|2024-07-15 02:56:50|3921.9|3909.9|3921.4|3909.4|3921.9|3909.9|3921.4|3909.4|0
1721012220000|2024-07-15 02:57:00|3922.4|3910.4|3922.4|3910.4|3922.4|3910.4|3921.9|3909.9|3
1721012230000|2024-07-15 02:57:10|3922.9|3910.9|3922.9|3910.9|3922.9|3910.9|3922.4|3910.4|25
1721012240000|2024-07-15 02:57:20|3922.4|3910.4|3922.4|3910.4|3922.4|3910.4|3922.4|3910.4|5
1721012250000|2024-07-15 02:57:30|||||||||6
1721012260000|2024-07-15 02:57:40|3921.9|3909.9|3921.9|3909.9|3921.9|3909.9|3921.9|3909.9|5
1721012270000|2024-07-15 02:57:50|3922.4|3910.4|3922.4|3910.4|3922.4|3910.4|3921.4|3909.4|5
1721012280000|2024-07-15 02:58:00|3923.4|3911.4|3924.4|3912.4|3924.9|3912.9|3923.4|3911.4|10
1721012290000|2024-07-15 02:58:10|3924.9|3912.9|3923.4|3911.4|3924.9|3912.9|3923.4|3911.4|8
1721012300000|2024-07-15 02:58:20|3922.9|3910.9|3922.4|3910.4|3922.9|3910.9|3921.4|3909.4|8
1721012310000|2024-07-15 02:58:30|3922.9|3910.9|3922.4|3910.4|3923.4|3911.4|3922.4|3910.4|1
1721012320000|2024-07-15 02:58:40|||||||||2
1721012330000|2024-07-15 02:58:50|3921.9|3909.9|3922.4|3910.4|3922.4|3910.4|3921.9|3909.9|11
1721012340000|2024-07-15 02:59:00|3921.9|3909.9|3922.4|3910.4|3922.4|3910.4|3921.4|3909.4|6
1721012350000|2024-07-15 02:59:10|3923.4|3911.4|3922.4|3910.4|3923.4|3911.4|3922.4|3910.4|11
1721012360000|2024-07-15 02:59:20|||||||||4
1721012370000|2024-07-15 02:59:30|3921.4|3909.4|3922.4|3910.4|3922.4|3910.4|3921.4|3909.4|10
1721012380000|2024-07-15 02:59:40|||||||||9
1721012390000|2024-07-15 02:59:50|3922.9|3910.9|3922.4|3910.4|3922.9|3910.9|3922.4|3910.4|11
1721012400000|2024-07-15 03:00:00|3921.9|3909.9|3922.4|3910.4|3922.4|3910.4|3921.4|3909.4|3
1721012410000|2024-07-15 03:00:10|3921.9|3909.9|3919.9|3907.9|3922.4|3910.4|3919.9|3907.9|24
1721012420000|2024-07-15 03:00:20|3920.4|3908.4|3921.4|3909.4|3921.4|3909.4|3920.4|3908.4|3
1721012430000|2024-07-15 03:00:30|3922.4|3910.4|3922.4|3910.4|3922.4|3910.4|3922.4|3910.4|6
1721012440000|2024-07-15 03:00:40|3921.9|3909.9|3921.4|3909.4|3922.4|3910.4|3920.9|3908.9|8
1721012460000|2024-07-15 03:01:00|3921.9|3909.9|3923.4|3911.4|3923.4|3911.4|3921.9|3909.9|15
1721012470000|2024-07-15 03:01:10|3925.4|3913.4|3925.4|3913.4|3925.4|3913.4|3925.4|3913.4|9
1721012480000|2024-07-15 03:01:20|3924.4|3912.4|3924.9|3912.9|3924.9|3912.9|3923.9|3911.9|10
1721012490000|2024-07-15 03:01:30|3925.3|3913.3|3926.4|3914.4|3926.4|3914.4|3925.3|3913.3|16
1721012500000|2024-07-15 03:01:40|3927.3|3915.3|3927.4|3915.4|3930.4|3918.4|3927.3|3915.3|50
1721012510000|2024-07-15 03:01:50|3927.9|3915.9|3927.8|3915.8|3928.4|3916.4|3927.4|3915.4|14
1721012520000|2024-07-15 03:02:00|3928.3|3916.3|3927.9|3915.9|3928.8|3916.8|3926.4|3914.4|31
1721012530000|2024-07-15 03:02:10|3928.4|3916.4|3928.8|3916.8|3928.8|3916.8|3927.4|3915.4|10
1721012540000|2024-07-15 03:02:20|3929.3|3917.3|3930.4|3918.4|3930.4|3918.4|3928.4|3916.4|47
1721012550000|2024-07-15 03:02:30|3928.4|3916.4|3929.4|3917.4|3929.9|3917.9|3928.4|3916.4|21
1721012560000|2024-07-15 03:02:40|3930.4|3918.4|3931.4|3919.4|3931.4|3919.4|3930.4|3918.4|38
1721012570000|2024-07-15 03:02:50|3931.9|3919.9|3932.4|3920.4|3932.4|3920.4|3931.4|3919.4|32
1721012580000|2024-07-15 03:03:00|3933.4|3921.4|3933.4|3921.4|3934.4|3922.4|3932.9|3920.9|45
1721012590000|2024-07-15 03:03:10|3933.9|3921.9|3932.4|3920.4|3933.9|3921.9|3932.4|3920.4|22
1721012600000|2024-07-15 03:03:20|3931.4|3919.4|3930.4|3918.4|3931.4|3919.4|3930.4|3918.4|18
1721012610000|2024-07-15 03:03:30|3931.4|3919.4|3932.4|3920.4|3932.4|3920.4|3931.4|3919.4|9
1721012620000|2024-07-15 03:03:40|3930.4|3918.4|3929.4|3917.4|3930.4|3918.4|3929.4|3917.4|6
1721012630000|2024-07-15 03:03:50|3929.9|3917.9|3929.4|3917.4|3929.9|3917.9|3929.4|3917.4|2
1721012640000|2024-07-15 03:04:00|3929.9|3917.9|3928.4|3916.4|3929.9|3917.9|3928.4|3916.4|17
1721012650000|2024-07-15 03:04:10|3927.4|3915.4|3928.4|3916.4|3928.4|3916.4|3927.4|3915.4|11
1721012660000|2024-07-15 03:04:20|||||||||2
1721012670000|2024-07-15 03:04:30|3927.4|3915.4|3927.9|3915.9|3927.9|3915.9|3927.4|3915.4|6
1721012680000|2024-07-15 03:04:40|3927.4|3915.4|3927.4|3915.4|3928.4|3916.4|3927.4|3915.4|11
1721012690000|2024-07-15 03:04:50|3928.4|3916.4|3928.4|3916.4|3928.4|3916.4|3928.4|3916.4|9
1721012700000|2024-07-15 03:05:00|3929.4|3917.4|3928.4|3916.4|3929.4|3917.4|3928.4|3916.4|25
1721012710000|2024-07-15 03:05:10|3927.4|3915.4|3928.4|3916.4|3929.4|3917.4|3927.4|3915.4|15
1721012720000|2024-07-15 03:05:20|3928.9|3916.9|3928.9|3916.9|3928.9|3916.9|3928.4|3916.4|3
1721012730000|2024-07-15 03:05:30|3928.4|3916.4|3928.4|3916.4|3928.9|3916.9|3928.4|3916.4|2
1721012750000|2024-07-15 03:05:50|||||||||2
1721012760000|2024-07-15 03:06:00|3927.4|3915.4|3929.4|3917.4|3929.4|3917.4|3927.4|3915.4|16
1721012770000|2024-07-15 03:06:10|||||||||4
1721012780000|2024-07-15 03:06:20|3928.9|3916.9|3929.4|3917.4|3929.4|3917.4|3928.4|3916.4|5
1721012790000|2024-07-15 03:06:30|3928.4|3916.4|3928.9|3916.9|3929.4|3917.4|3928.4|3916.4|10
1721012800000|2024-07-15 03:06:40|3929.4|3917.4|3928.4|3916.4|3929.4|3917.4|3927.4|3915.4|6
1721012810000|2024-07-15 03:06:50|3927.4|3915.4|3926.4|3914.4|3928.4|3916.4|3925.4|3913.4|79
1721012820000|2024-07-15 03:07:00|3925.9|3913.9|3925.4|3913.4|3926.4|3914.4|3924.9|3912.9|34
1721012830000|2024-07-15 03:07:10|3926.4|3914.4|3927.4|3915.4|3927.4|3915.4|3926.4|3914.4|23
1721012840000|2024-07-15 03:07:20|3926.9|3914.9|3927.4|3915.4|3928.4|3916.4|3926.9|3914.9|9
1721012850000|2024-07-15 03:07:30|3927.9|3915.9|3927.4|3915.4|3927.9|3915.9|3927.4|3915.4|8
1721012860000|2024-07-15 03:07:40|||||||||4
1721012870000|2024-07-15 03:07:50|3927.9|3915.9|3928.4|3916.4|3928.4|3916.4|3927.9|3915.9|8
1721012880000|2024-07-15 03:08:00|3929.4|3917.4|3929.4|3917.4|3929.4|3917.4|3929.4|3917.4|5
1721012890000|2024-07-15 03:08:10|3928.4|3916.4|3928.9|3916.9|3929.4|3917.4|3927.9|3915.9|40
1721012900000|2024-07-15 03:08:20|3928.4|3916.4|3928.4|3916.4|3929.4|3917.4|3928.4|3916.4|8
1721012910000|2024-07-15 03:08:30|3927.4|3915.4|3928.4|3916.4|3928.4|3916.4|3927.4|3915.4|16
1721012920000|2024-07-15 03:08:40|3927.9|3915.9|3928.4|3916.4|3928.4|3916.4|3927.9|3915.9|5
1721012930000|2024-07-15 03:08:50|3927.4|3915.4|3927.4|3915.4|3927.9|3915.9|3927.4|3915.4|2
1721012940000|2024-07-15 03:09:00|3927.9|3915.9|3926.4|3914.4|3927.9|3915.9|3926.4|3914.4|8
1721012950000|2024-07-15 03:09:10|||||||||38
1721012960000|2024-07-15 03:09:20|3925.4|3913.4|3924.4|3912.4|3925.4|3913.4|3924.4|3912.4|20
1721012970000|2024-07-15 03:09:30|3924.9|3912.9|3926.4|3914.4|3926.4|3914.4|3924.9|3912.9|7
1721012980000|2024-07-15 03:09:40|3927.4|3915.4|3927.4|3915.4|3927.4|3915.4|3926.9|3914.9|11
1721012990000|2024-07-15 03:09:50|3926.4|3914.4|3926.4|3914.4|3926.4|3914.4|3926.4|3914.4|6
1721013000000|2024-07-15 03:10:00|3926.9|3914.9|3926.4|3914.4|3927.4|3915.4|3926.4|3914.4|5
1721013010000|2024-07-15 03:10:10|3927.4|3915.4|3927.4|3915.4|3928.4|3916.4|3927.4|3915.4|15
1721013020000|2024-07-15 03:10:20|3928.4|3916.4|3928.4|3916.4|3928.4|3916.4|3927.9|3915.9|3
1721013030000|2024-07-15 03:10:30|3929.4|3917.4|3928.4|3916.4|3929.4|3917.4|3928.4|3916.4|9
1721013040000|2024-07-15 03:10:40|||||||||1
1721013050000|2024-07-15 03:10:50|3929.4|3917.4|3928.9|3916.9|3929.4|3917.4|3928.4|3916.4|9
1721013060000|2024-07-15 03:11:00|3928.4|3916.4|3928.4|3916.4|3928.9|3916.9|3927.4|3915.4|14
1721013080000|2024-07-15 03:11:20|3929.4|3917.4|3928.4|3916.4|3929.4|3917.4|3928.4|3916.4|5
1721013090000|2024-07-15 03:11:30|3928.9|3916.9|3929.4|3917.4|3929.4|3917.4|3928.9|3916.9|4
1721013110000|2024-07-15 03:11:50|||||||||1
1721013120000|2024-07-15 03:12:00|3930.4|3918.4|3930.4|3918.4|3931.4|3919.4|3930.4|3918.4|56
1721013130000|2024-07-15 03:12:10|3930.9|3918.9|3931.4|3919.4|3931.4|3919.4|3930.9|3918.9|10
1721013140000|2024-07-15 03:12:20|3932.3|3920.3|3931.4|3919.4|3932.3|3920.3|3931.4|3919.4|9
1721013150000|2024-07-15 03:12:30|3931.9|3919.9|3932.4|3920.4|3932.4|3920.4|3931.9|3919.9|3
1721013160000|2024-07-15 03:12:40|||||||||2
1721013170000|2024-07-15 03:12:50|||||||||8
1721013180000|2024-07-15 03:13:00|3933.4|3921.4|3932.4|3920.4|3933.4|3921.4|3931.4|3919.4|35
1721013190000|2024-07-15 03:13:10|3931.9|3919.9|3931.4|3919.4|3932.4|3920.4|3931.4|3919.4|12
1721013200000|2024-07-15 03:13:20|||||||||9
1721013210000|2024-07-15 03:13:30|3929.4|3917.4|3930.4|3918.4|3930.4|3918.4|3929.4|3917.4|16
1721013220000|2024-07-15 03:13:40|3929.4|3917.4|3930.4|3918.4|3930.4|3918.4|3929.4|3917.4|11
1721013230000|2024-07-15 03:13:50|3930.9|3918.9|3930.4|3918.4|3931.4|3919.4|3930.4|3918.4|17
1721013240000|2024-07-15 03:14:00|3929.9|3917.9|3929.9|3917.9|3929.9|3917.9|3929.9|3917.9|16
1721013250000|2024-07-15 03:14:10|3929.4|3917.4|3929.4|3917.4|3929.9|3917.9|3928.9|3916.9|31
1721013260000|2024-07-15 03:14:20|3928.9|3916.9|3928.4|3916.4|3928.9|3916.9|3928.4|3916.4|7
1721013270000|2024-07-15 03:14:30|||||||||10
1721013280000|2024-07-15 03:14:40|||||||||2
1721013290000|2024-07-15 03:14:50|3927.4|3915.4|3928.4|3916.4|3928.4|3916.4|3927.4|3915.4|17
1721013300000|2024-07-15 03:15:00|3929.4|3917.4|3929.9|3917.9|3930.4|3918.4|3928.9|3916.9|8
1721013310000|2024-07-15 03:15:10|3929.4|3917.4|3929.4|3917.4|3929.9|3917.9|3929.4|3917.4|2
1721013320000|2024-07-15 03:15:20|3928.9|3916.9|3929.4|3917.4|3929.4|3917.4|3928.9|3916.9|1
1721013330000|2024-07-15 03:15:30|3930.4|3918.4|3930.4|3918.4|3930.4|3918.4|3930.4|3918.4|12
1721013340000|2024-07-15 03:15:40|3929.4|3917.4|3930.4|3918.4|3930.4|3918.4|3929.4|3917.4|6
1721013350000|2024-07-15 03:15:50|3931.4|3919.4|3931.4|3919.4|3931.4|3919.4|3930.9|3918.9|4
1721013360000|2024-07-15 03:16:00|3930.4|3918.4|3931.4|3919.4|3931.4|3919.4|3930.4|3918.4|1
1721013370000|2024-07-15 03:16:10|3930.9|3918.9|3928.9|3916.9|3931.4|3919.4|3928.9|3916.9|19
1721013380000|2024-07-15 03:16:20|3929.4|3917.4|3929.4|3917.4|3929.4|3917.4|3929.4|3917.4|0
1721013400000|2024-07-15 03:16:40|3928.4|3916.4|3928.4|3916.4|3928.9|3916.9|3928.4|3916.4|8
1721013410000|2024-07-15 03:16:50|||||||||5
1721013420000|2024-07-15 03:17:00|||||||||3
1721013430000|2024-07-15 03:17:10|3929.4|3917.4|3930.4|3918.4|3930.4|3918.4|3929.4|3917.4|9
1721013440000|2024-07-15 03:17:20|||||||||7
1721013450000|2024-07-15 03:17:30|3929.4|3917.4|3929.4|3917.4|3929.4|3917.4|3929.4|3917.4|12
1721013460000|2024-07-15 03:17:40|3930.4|3918.4|3929.4|3917.4|3930.4|3918.4|3929.4|3917.4|8
1721013470000|2024-07-15 03:17:50|3929.9|3917.9|3929.9|3917.9|3929.9|3917.9|3929.9|3917.9|3
1721013480000|2024-07-15 03:18:00|3930.4|3918.4|3929.9|3917.9|3930.4|3918.4|3928.9|3916.9|9
1721013490000|2024-07-15 03:18:10|3929.4|3917.4|3929.4|3917.4|3929.4|3917.4|3929.4|3917.4|0
1721013500000|2024-07-15 03:18:20|3928.4|3916.4|3927.4|3915.4|3928.9|3916.9|3927.4|3915.4|13
1721013510000|2024-07-15 03:18:30|3926.4|3914.4|3926.4|3914.4|3926.4|3914.4|3926.4|3914.4|31
1721013520000|2024-07-15 03:18:40|3926.9|3914.9|3926.9|3914.9|3926.9|3914.9|3926.4|3914.4|19
1721013530000|2024-07-15 03:18:50|3927.4|3915.4|3926.4|3914.4|3927.4|3915.4|3926.4|3914.4|18
1721013540000|2024-07-15 03:19:00|||||||||11
1721013550000|2024-07-15 03:19:10|3927.4|3915.4|3927.4|3915.4|3927.4|3915.4|3927.4|3915.4|3
1721013560000|2024-07-15 03:19:20|3928.4|3916.4|3929.4|3917.4|3929.4|3917.4|3928.4|3916.4|13
1721013570000|2024-07-15 03:19:30|3929.9|3917.9|3930.4|3918.4|3930.4|3918.4|3929.9|3917.9|4
1721013580000|2024-07-15 03:19:40|3929.4|3917.4|3930.4|3918.4|3930.4|3918.4|3929.4|3917.4|7
1721013590000|2024-07-15 03:19:50|3929.9|3917.9|3931.4|3919.4|3931.4|3919.4|3929.4|3917.4|37
1721013600000|2024-07-15 03:20:00|3931.3|3919.3|3930.4|3918.4|3931.3|3919.3|3929.9|3917.9|4
1721013610000|2024-07-15 03:20:10|3930.9|3918.9|3929.9|3917.9|3931.4|3919.4|3929.9|3917.9|12
1721013620000|2024-07-15 03:20:20|3930.4|3918.4|3930.4|3918.4|3930.4|3918.4|3930.4|3918.4|0
1721013630000|2024-07-15 03:20:30|||||||||2
1721013640000|2024-07-15 03:20:40|||||||||5
1721013660000|2024-07-15 03:21:00|||||||||1
1721013670000|2024-07-15 03:21:10|3929.9|3917.9|3932.4|3920.4|3932.9|3920.9|3929.9|3917.9|27
1721013680000|2024-07-15 03:21:20|3933.4|3921.4|3933.4|3921.4|3933.4|3921.4|3933.4|3921.4|3
1721013690000|2024-07-15 03:21:30|3933.9|3921.9|3933.4|3921.4|3934.4|3922.4|3933.4|3921.4|34
1721013700000|2024-07-15 03:21:40|3933.9|3921.9|3934.4|3922.4|3934.4|3922.4|3933.4|3921.4|8
1721013710000|2024-07-15 03:21:50|3933.4|3921.4|3933.4|3921.4|3934.4|3922.4|3933.4|3921.4|90
1721013720000|2024-07-15 03:22:00|3932.4|3920.4|3933.4|3921.4|3933.4|3921.4|3931.9|3919.9|30
1721013730000|2024-07-15 03:22:10|3932.9|3920.9|3933.4|3921.4|3933.4|3921.4|3932.4|3920.4|9
1721013740000|2024-07-15 03:22:20|||||||||11
1721013750000|2024-07-15 03:22:30|||||||||9
1721013760000|2024-07-15 03:22:40|3934.4|3922.4|3935.4|3923.4|3936.3|3924.3|3934.4|3922.4|41
1721013770000|2024-07-15 03:22:50|3934.4|3922.4|3935.4|3923.4|3935.4|3923.4|3934.4|3922.4|27
1721013780000|2024-07-15 03:23:00|3935.3|3923.3|3934.4|3922.4|3935.3|3923.3|3934.4|3922.4|14
1721013790000|2024-07-15 03:23:10|3934.3|3922.3|3934.4|3922.4|3934.4|3922.4|3934.3|3922.3|11
1721013800000|2024-07-15 03:23:20|3935.4|3923.4|3935.4|3923.4|3935.4|3923.4|3935.3|3923.3|10
1721013820000|2024-07-15 03:23:40|3935.3|3923.3|3935.4|3923.4|3935.4|3923.4|3934.3|3922.3|17
1721013830000|2024-07-15 03:23:50|3936.3|3924.3|3937.3|3925.3|3937.3|3925.3|3936.3|3924.3|27
1721013840000|2024-07-15 03:24:00|3936.9|3924.9|3936.4|3924.4|3937.8|3925.8|3936.3|3924.3|27
1721013850000|2024-07-15 03:24:10|3936.8|3924.8|3937.8|3925.8|3937.8|3925.8|3936.3|3924.3|11
1721013860000|2024-07-15 03:24:20|3938.3|3926.3|3938.3|3926.3|3938.3|3926.3|3938.3|3926.3|4
1721013870000|2024-07-15 03:24:30|3939.3|3927.3|3938.4|3926.4|3939.3|3927.3|3938.4|3926.4|22
1721013880000|2024-07-15 03:24:40|3938.3|3926.3|3937.3|3925.3|3938.3|3926.3|3937.3|3925.3|4
1721013890000|2024-07-15 03:24:50|3938.3|3926.3|3938.3|3926.3|3939.3|3927.3|3938.3|3926.3|8
1721013900000|2024-07-15 03:25:00|3937.4|3925.4|3938.3|3926.3|3938.3|3926.3|3937.3|3925.3|15
1721013910000|2024-07-15 03:25:10|||||||||1
1721013920000|2024-07-15 03:25:20|3937.3|3925.3|3937.4|3925.4|3937.4|3925.4|3936.4|3924.4|31
1721013930000|2024-07-15 03:25:30|3938.3|3926.3|3938.8|3926.8|3939.3|3927.3|3938.3|3926.3|19
1721013940000|2024-07-15 03:25:40|3939.3|3927.3|3938.3|3926.3|3939.3|3927.3|3938.3|3926.3|15
1721013950000|2024-07-15 03:25:50|3938.8|3926.8|3938.3|3926.3|3938.8|3926.8|3938.3|3926.3|9
1721013960000|2024-07-15 03:26:00|3937.3|3925.3|3939.3|3927.3|3940.3|3928.3|3937.3|3925.3|47
1721013970000|2024-07-15 03:26:10|3938.4|3926.4|3939.3|3927.3|3939.3|3927.3|3938.3|3926.3|18
1721013980000|2024-07-15 03:26:20|3938.3|3926.3|3938.3|3926.3|3938.3|3926.3|3937.4|3925.4|5
1721013990000|2024-07-15 03:26:30|3938.4|3926.4|3939.3|3927.3|3939.3|3927.3|3938.4|3926.4|14
1721014000000|2024-07-15 03:26:40|3938.3|3926.3|3937.4|3925.4|3938.3|3926.3|3937.4|3925.4|18
1721014010000|2024-07-15 03:26:50|3937.8|3925.8|3938.3|3926.3|3938.3|3926.3|3937.8|3925.8|1
1721014020000|2024-07-15 03:27:00|3937.9|3925.9|3937.3|3925.3|3938.3|3926.3|3937.3|3925.3|15
1721014030000|2024-07-15 03:27:10|3937.4|3925.4|3937.3|3925.3|3937.4|3925.4|3937.3|3925.3|2
1721014040000|2024-07-15 03:27:20|||||||||4
1721014050000|2024-07-15 03:27:30|3937.4|3925.4|3939.3|3927.3|3939.4|3927.4|3937.4|3925.4|39
1721014060000|2024-07-15 03:27:40|||||||||9
1721014070000|2024-07-15 03:27:50|||||||||5
1721014080000|2024-07-15 03:28:00|3938.4|3926.4|3938.4|3926.4|3938.4|3926.4|3938.3|3926.3|21
1721014090000|2024-07-15 03:28:10|3939.3|3927.3|3939.4|3927.4|3939.4|3927.4|3939.3|3927.3|23
1721014110000|2024-07-15 03:28:30|3939.3|3927.3|3938.3|3926.3|3939.3|3927.3|3938.3|3926.3|5
1721014120000|2024-07-15 03:28:40|3938.8|3926.8|3938.8|3926.8|3939.3|3927.3|3938.3|3926.3|12
1721014130000|2024-07-15 03:28:50|3939.3|3927.3|3937.3|3925.3|3939.3|3927.3|3937.3|3925.3|16
1721014140000|2024-07-15 03:29:00|3936.3|3924.3|3935.3|3923.3|3936.3|3924.3|3934.3|3922.3|44
1721014150000|2024-07-15 03:29:10|3934.8|3922.8|3934.3|3922.3|3935.3|3923.3|3934.3|3922.3|6
1721014160000|2024-07-15 03:29:20|3934.8|3922.8|3934.3|3922.3|3934.8|3922.8|3933.8|3921.8|16
1721014170000|2024-07-15 03:29:30|||||||||7
1721014190000|2024-07-15 03:29:50|3933.8|3921.8|3933.3|3921.3|3934.3|3922.3|3933.3|3921.3|10
1721014200000|2024-07-15 03:30:00|3933.8|3921.8|3934.3|3922.3|3934.3|3922.3|3933.8|3921.8|4
1721014210000|2024-07-15 03:30:10|||||||||3
1721014220000|2024-07-15 03:30:20|3933.3|3921.3|3933.3|3921.3|3933.3|3921.3|3933.3|3921.3|4
1721014230000|2024-07-15 03:30:30|3933.8|3921.8|3933.8|3921.8|3933.8|3921.8|3933.3|3921.3|11
1721014240000|2024-07-15 03:30:40|3933.3|3921.3|3933.8|3921.8|3933.8|3921.8|3933.3|3921.3|0
1721014250000|2024-07-15 03:30:50|3934.3|3922.3|3934.3|3922.3|3934.3|3922.3|3934.3|3922.3|0
1721014260000|2024-07-15 03:31:00|||||||||1
1721014270000|2024-07-15 03:31:10|||||||||12
1721014290000|2024-07-15 03:31:30|3934.4|3922.4|3935.3|3923.3|3935.3|3923.3|3934.4|3922.4|3
1721014300000|2024-07-15 03:31:40|||||||||1
1721014310000|2024-07-15 03:31:50|||||||||3
1721014360000|2024-07-15 03:32:40|||||||||4
1721014380000|2024-07-15 03:33:00|||||||||4
1721014390000|2024-07-15 03:33:10|||||||||1
1721014400000|2024-07-15 03:33:20|||||||||1
1721014410000|2024-07-15 03:33:30|3934.3|3922.3|3934.3|3922.3|3934.3|3922.3|3934.3|3922.3|15
1721014420000|2024-07-15 03:33:40|3935.3|3923.3|3935.3|3923.3|3935.3|3923.3|3935.3|3923.3|6
1721014470000|2024-07-15 03:34:30|3934.8|3922.8|3935.3|3923.3|3935.3|3923.3|3934.8|3922.8|6
1721014480000|2024-07-15 03:34:40|||||||||2
1721014490000|2024-07-15 03:34:50|||||||||2
1721014500000|2024-07-15 03:35:00|||||||||5
1721014510000|2024-07-15 03:35:10|||||||||1
1721014520000|2024-07-15 03:35:20|3936.3|3924.3|3936.3|3924.3|3936.3|3924.3|3936.3|3924.3|11
1721014530000|2024-07-15 03:35:30|||||||||8
1721014550000|2024-07-15 03:35:50|3935.3|3923.3|3934.3|3922.3|3935.3|3923.3|3934.3|3922.3|19
1721014560000|2024-07-15 03:36:00|||||||||1
1721014570000|2024-07-15 03:36:10|||||||||2
1721014580000|2024-07-15 03:36:20|||||||||1
1721014590000|2024-07-15 03:36:30|||||||||3
1721014620000|2024-07-15 03:37:00|3934.8|3922.8|3935.3|3923.3|3935.3|3923.3|3934.8|3922.8|9
1721014640000|2024-07-15 03:37:20|||||||||2
1721014670000|2024-07-15 03:37:50|||||||||2
1721014690000|2024-07-15 03:38:10|||||||||1
1721014700000|2024-07-15 03:38:20|||||||||2
1721014710000|2024-07-15 03:38:30|||||||||1
1721014720000|2024-07-15 03:38:40|||||||||1
1721014730000|2024-07-15 03:38:50|||||||||3
1721014740000|2024-07-15 03:39:00|||||||||3
1721014750000|2024-07-15 03:39:10|||||||||1
1721014760000|2024-07-15 03:39:20|||||||||1
1721014770000|2024-07-15 03:39:30|||||||||1
1721014780000|2024-07-15 03:39:40|||||||||1
1721014790000|2024-07-15 03:39:50|||||||||7
1721014800000|2024-07-15 03:40:00|3934.8|3922.8|3935.3|3923.3|3935.3|3923.3|3934.8|3922.8|4
1721014810000|2024-07-15 03:40:10|3934.3|3922.3|3934.8|3922.8|3934.8|3922.8|3934.3|3922.3|5
1721014820000|2024-07-15 03:40:20|3935.3|3923.3|3935.3|3923.3|3935.3|3923.3|3935.3|3923.3|0
1721014830000|2024-07-15 03:40:30|||||||||1
1721014840000|2024-07-15 03:40:40|3934.3|3922.3|3934.3|3922.3|3934.8|3922.8|3934.3|3922.3|9
1721014850000|2024-07-15 03:40:50|||||||||18
1721014860000|2024-07-15 03:41:00|||||||||4
1721014870000|2024-07-15 03:41:10|||||||||2
1721014880000|2024-07-15 03:41:20|||||||||3
1721014890000|2024-07-15 03:41:30|||||||||1
1721014910000|2024-07-15 03:41:50|3935.3|3923.3|3934.3|3922.3|3935.3|3923.3|3934.3|3922.3|9
1721014920000|2024-07-15 03:42:00|||||||||1
1721014930000|2024-07-15 03:42:10|||||||||1
1721014950000|2024-07-15 03:42:30|3933.3|3921.3|3933.3|3921.3|3933.3|3921.3|3933.3|3921.3|8
1721014960000|2024-07-15 03:42:40|3932.8|3920.8|3932.8|3920.8|3932.8|3920.8|3932.8|3920.8|3
1721014970000|2024-07-15 03:42:50|3933.3|3921.3|3932.3|3920.3|3933.3|3921.3|3932.3|3920.3|1
1721014980000|2024-07-15 03:43:00|3932.8|3920.8|3933.3|3921.3|3933.3|3921.3|3932.8|3920.8|5
1721014990000|2024-07-15 03:43:10|||||||||4
1721015000000|2024-07-15 03:43:20|||||||||4
1721015010000|2024-07-15 03:43:30|||||||||1
1721015020000|2024-07-15 03:43:40|||||||||1
1721015030000|2024-07-15 03:43:50|3932.3|3920.3|3932.3|3920.3|3932.3|3920.3|3932.3|3920.3|8
1721015040000|2024-07-15 03:44:00|||||||||22
1721015050000|2024-07-15 03:44:10|3931.8|3919.8|3932.3|3920.3|3932.3|3920.3|3931.3|3919.3|11
1721015060000|2024-07-15 03:44:20|3931.3|3919.3|3931.3|3919.3|3931.3|3919.3|3931.3|3919.3|4
1721015080000|2024-07-15 03:44:40|||||||||3
1721015090000|2024-07-15 03:44:50|||||||||8
1721015100000|2024-07-15 03:45:00|||||||||28
1721015110000|2024-07-15 03:45:10|3932.3|3920.3|3932.3|3920.3|3932.3|3920.3|3932.3|3920.3|9
1721015120000|2024-07-15 03:45:20|||||||||3
1721015130000|2024-07-15 03:45:30|||||||||6
1721015140000|2024-07-15 03:45:40|3933.3|3921.3|3933.3|3921.3|3933.3|3921.3|3933.3|3921.3|15
1721015150000|2024-07-15 03:45:50|3932.3|3920.3|3933.3|3921.3|3933.3|3921.3|3932.3|3920.3|5
1721015160000|2024-07-15 03:46:00|3932.3|3920.3|3932.3|3920.3|3932.3|3920.3|3932.3|3920.3|17
1721015170000|2024-07-15 03:46:10|||||||||19
1721015180000|2024-07-15 03:46:20|||||||||19
1721015190000|2024-07-15 03:46:30|||||||||10
1721015200000|2024-07-15 03:46:40|||||||||7
1721015210000|2024-07-15 03:46:50|||||||||3
1721015220000|2024-07-15 03:47:00|3933.3|3921.3|3933.3|3921.3|3933.3|3921.3|3933.3|3921.3|11
1721015240000|2024-07-15 03:47:20|||||||||2
1721015250000|2024-07-15 03:47:30|3933.8|3921.8|3933.3|3921.3|3934.3|3922.3|3933.3|3921.3|5
1721015260000|2024-07-15 03:47:40|3934.3|3922.3|3934.3|3922.3|3934.3|3922.3|3934.3|3922.3|1
1721015280000|2024-07-15 03:48:00|||||||||4
1721015290000|2024-07-15 03:48:10|||||||||3
1721015310000|2024-07-15 03:48:30|||||||||5
1721015320000|2024-07-15 03:48:40|3934.8|3922.8|3935.3|3923.3|3935.3|3923.3|3934.8|3922.8|17
1721015330000|2024-07-15 03:48:50|||||||||3
1721015360000|2024-07-15 03:49:20|||||||||2
1721015380000|2024-07-15 03:49:40|3936.3|3924.3|3936.3|3924.3|3936.3|3924.3|3935.3|3923.3|12
1721015390000|2024-07-15 03:49:50|||||||||3
1721015400000|2024-07-15 03:50:00|||||||||1
1721015410000|2024-07-15 03:50:10|||||||||2
1721015420000|2024-07-15 03:50:20|||||||||1
1721015430000|2024-07-15 03:50:30|||||||||4
1721015440000|2024-07-15 03:50:40|3935.3|3923.3|3935.3|3923.3|3935.3|3923.3|3935.3|3923.3|15
1721015450000|2024-07-15 03:50:50|||||||||4
1721015460000|2024-07-15 03:51:00|||||||||1
1721015470000|2024-07-15 03:51:10|3934.3|3922.3|3934.3|3922.3|3934.3|3922.3|3934.3|3922.3|15
1721015480000|2024-07-15 03:51:20|3933.3|3921.3|3933.8|3921.8|3933.8|3921.8|3933.3|3921.3|14
1721015490000|2024-07-15 03:51:30|3934.3|3922.3|3934.3|3922.3|3934.3|3922.3|3934.3|3922.3|0
1721015510000|2024-07-15 03:51:50|||||||||1
1721015530000|2024-07-15 03:52:10|||||||||3
1721015540000|2024-07-15 03:52:20|||||||||2
1721015560000|2024-07-15 03:52:40|||||||||6
1721015570000|2024-07-15 03:52:50|3933.8|3921.8|3933.3|3921.3|3934.3|3922.3|3933.3|3921.3|15
1721015580000|2024-07-15 03:53:00|3933.8|3921.8|3934.3|3922.3|3934.3|3922.3|3933.8|3921.8|8
1721015590000|2024-07-15 03:53:10|3933.3|3921.3|3934.3|3922.3|3934.3|3922.3|3933.3|3921.3|12
1721015630000|2024-07-15 03:53:50|||||||||2
1721015640000|2024-07-15 03:54:00|||||||||2
1721015650000|2024-07-15 03:54:10|||||||||2
1721015700000|2024-07-15 03:55:00|||||||||2
1721015710000|2024-07-15 03:55:10|||||||||1
1721015730000|2024-07-15 03:55:30|||||||||12
1721015740000|2024-07-15 03:55:40|||||||||4
1721015750000|2024-07-15 03:55:50|||||||||2
1721015760000|2024-07-15 03:56:00|||||||||2
1721015770000|2024-07-15 03:56:10|3933.8|3921.8|3933.8|3921.8|3934.3|3922.3|3933.8|3921.8|8
1721015780000|2024-07-15 03:56:20|3934.3|3922.3|3934.3|3922.3|3934.3|3922.3|3934.3|3922.3|0
1721015810000|2024-07-15 03:56:50|||||||||6
1721015820000|2024-07-15 03:57:00|3933.8|3921.8|3934.3|3922.3|3934.3|3922.3|3933.8|3921.8|3
1721015840000|2024-07-15 03:57:20|||||||||2
1721015870000|2024-07-15 03:57:50|||||||||4
1721015890000|2024-07-15 03:58:10|3933.3|3921.3|3933.3|3921.3|3933.3|3921.3|3933.3|3921.3|1
1721015910000|2024-07-15 03:58:30|3932.3|3920.3|3930.3|3918.3|3932.3|3920.3|3930.3|3918.3|37
1721015920000|2024-07-15 03:58:40|3929.3|3917.3|3928.8|3916.8|3929.3|3917.3|3928.8|3916.8|13
1721015930000|2024-07-15 03:58:50|3929.3|3917.3|3928.3|3916.3|3929.3|3917.3|3928.3|3916.3|1
1721015940000|2024-07-15 03:59:00|3927.3|3915.3|3926.3|3914.3|3927.3|3915.3|3926.3|3914.3|27
1721015950000|2024-07-15 03:59:10|3926.8|3914.8|3926.8|3914.8|3927.3|3915.3|3926.3|3914.3|5
1721015960000|2024-07-15 03:59:20|3927.3|3915.3|3926.3|3914.3|3927.3|3915.3|3926.3|3914.3|6
1721015970000|2024-07-15 03:59:30|||||||||6
1721015980000|2024-07-15 03:59:40|3926.8|3914.8|3926.3|3914.3|3926.8|3914.8|3926.3|3914.3|15
1721015990000|2024-07-15 03:59:50|||||||||8
1721016000000|2024-07-15 04:00:00|3926.8|3914.8|3927.3|3915.3|3927.3|3915.3|3926.3|3914.3|15
1721016010000|2024-07-15 04:00:10|3926.8|3914.8|3926.3|3914.3|3927.3|3915.3|3926.3|3914.3|12
1721016030000|2024-07-15 04:00:30|3926.8|3914.8|3926.8|3914.8|3927.3|3915.3|3926.3|3914.3|12
1721016040000|2024-07-15 04:00:40|3926.3|3914.3|3924.3|3912.3|3926.3|3914.3|3924.3|3912.3|36
1721016050000|2024-07-15 04:00:50|3925.3|3913.3|3925.3|3913.3|3925.3|3913.3|3925.3|3913.3|4
1721016060000|2024-07-15 04:01:00|||||||||2
1721016070000|2024-07-15 04:01:10|||||||||2
1721016080000|2024-07-15 04:01:20|3924.3|3912.3|3922.8|3910.8|3925.3|3913.3|3922.3|3910.3|33
1721016090000|2024-07-15 04:01:30|3922.3|3910.3|3923.3|3911.3|3923.3|3911.3|3922.3|3910.3|3
1721016100000|2024-07-15 04:01:40|3922.3|3910.3|3922.3|3910.3|3922.3|3910.3|3922.3|3910.3|15
1721016110000|2024-07-15 04:01:50|3921.3|3909.3|3921.3|3909.3|3921.3|3909.3|3921.3|3909.3|6
1721016120000|2024-07-15 04:02:00|3920.8|3908.8|3920.8|3908.8|3921.3|3909.3|3920.3|3908.3|26
1721016130000|2024-07-15 04:02:10|3920.3|3908.3|3920.3|3908.3|3920.3|3908.3|3920.3|3908.3|3
1721016140000|2024-07-15 04:02:20|3919.8|3907.8|3919.8|3907.8|3919.8|3907.8|3919.8|3907.8|11
1721016150000|2024-07-15 04:02:30|3920.3|3908.3|3919.8|3907.8|3920.3|3908.3|3919.3|3907.3|12
1721016160000|2024-07-15 04:02:40|3920.3|3908.3|3919.3|3907.3|3920.3|3908.3|3919.3|3907.3|4
1721016170000|2024-07-15 04:02:50|3918.8|3906.8|3918.8|3906.8|3918.8|3906.8|3918.8|3906.8|11
1721016180000|2024-07-15 04:03:00|3919.3|3907.3|3919.3|3907.3|3919.3|3907.3|3918.8|3906.8|5
1721016190000|2024-07-15 04:03:10|3918.8|3906.8|3917.3|3905.3|3919.3|3907.3|3917.3|3905.3|36
1721016200000|2024-07-15 04:03:20|3916.3|3904.3|3916.3|3904.3|3916.8|3904.8|3916.3|3904.3|20
1721016210000|2024-07-15 04:03:30|||||||||3
1721016220000|2024-07-15 04:03:40|3915.3|3903.3|3915.3|3903.3|3915.3|3903.3|3915.3|3903.3|17
1721016230000|2024-07-15 04:03:50|3913.3|3901.3|3914.3|3902.3|3914.3|3902.3|3913.3|3901.3|28
1721016240000|2024-07-15 04:04:00|3913.8|3901.8|3913.3|3901.3|3913.8|3901.8|3913.3|3901.3|19
1721016250000|2024-07-15 04:04:10|3913.8|3901.8|3913.8|3901.8|3914.3|3902.3|3913.3|3901.3|5
1721016260000|2024-07-15 04:04:20|3913.3|3901.3|3915.3|3903.3|3915.3|3903.3|3913.3|3901.3|23
1721016270000|2024-07-15 04:04:30|3915.8|3903.8|3916.3|3904.3|3916.3|3904.3|3915.3|3903.3|10
1721016280000|2024-07-15 04:04:40|||||||||1
1721016290000|2024-07-15 04:04:50|||||||||8
1721016300000|2024-07-15 04:05:00|||||||||12
1721016310000|2024-07-15 04:05:10|3915.3|3903.3|3915.3|3903.3|3915.3|3903.3|3915.3|3903.3|15
1721016320000|2024-07-15 04:05:20|||||||||2
1721016330000|2024-07-15 04:05:30|3914.3|3902.3|3914.3|3902.3|3914.3|3902.3|3914.3|3902.3|8
1721016340000|2024-07-15 04:05:40|3915.3|3903.3|3915.3|3903.3|3915.3|3903.3|3914.8|3902.8|6
1721016350000|2024-07-15 04:05:50|||||||||1
1721016360000|2024-07-15 04:06:00|||||||||1
1721016370000|2024-07-15 04:06:10|||||||||2
1721016380000|2024-07-15 04:06:20|||||||||1
1721016390000|2024-07-15 04:06:30|3916.3|3904.3|3916.3|3904.3|3916.3|3904.3|3916.3|3904.3|6
1721016410000|2024-07-15 04:06:50|||||||||1
1721016420000|2024-07-15 04:07:00|||||||||1
1721016430000|2024-07-15 04:07:10|||||||||1
1721016440000|2024-07-15 04:07:20|||||||||4
1721016460000|2024-07-15 04:07:40|||||||||1
1721016470000|2024-07-15 04:07:50|3916.8|3904.8|3916.3|3904.3|3916.8|3904.8|3916.3|3904.3|3
1721016480000|2024-07-15 04:08:00|||||||||4
1721016490000|2024-07-15 04:08:10|||||||||1
1721016500000|2024-07-15 04:08:20|||||||||1
1721016510000|2024-07-15 04:08:30|3917.3|3905.3|3917.3|3905.3|3917.3|3905.3|3917.3|3905.3|11
1721016520000|2024-07-15 04:08:40|3916.3|3904.3|3916.3|3904.3|3916.3|3904.3|3916.3|3904.3|16
1721016540000|2024-07-15 04:09:00|||||||||3
1721016560000|2024-07-15 04:09:20|3917.3|3905.3|3917.3|3905.3|3917.3|3905.3|3917.3|3905.3|2
1721016590000|2024-07-15 04:09:50|||||||||1
1721016600000|2024-07-15 04:10:00|3918.8|3906.8|3918.3|3906.3|3918.8|3906.8|3918.3|3906.3|2
1721016610000|2024-07-15 04:10:10|3917.3|3905.3|3917.3|3905.3|3917.3|3905.3|3917.3|3905.3|8
1721016620000|2024-07-15 04:10:20|||||||||1
1721016630000|2024-07-15 04:10:30|3917.8|3905.8|3918.3|3906.3|3918.3|3906.3|3917.8|3905.8|9
1721016640000|2024-07-15 04:10:40|||||||||2
1721016650000|2024-07-15 04:10:50|||||||||2
1721016660000|2024-07-15 04:11:00|||||||||4
1721016690000|2024-07-15 04:11:30|3919.3|3907.3|3919.3|3907.3|3919.3|3907.3|3919.3|3907.3|5
1721016700000|2024-07-15 04:11:40|3918.3|3906.3|3918.3|3906.3|3918.3|3906.3|3918.3|3906.3|12
1721016710000|2024-07-15 04:11:50|||||||||1
1721016720000|2024-07-15 04:12:00|||||||||5
1721016730000|2024-07-15 04:12:10|||||||||1
1721016740000|2024-07-15 04:12:20|||||||||4
1721016750000|2024-07-15 04:12:30|||||||||1
1721016760000|2024-07-15 04:12:40|||||||||4
1721016770000|2024-07-15 04:12:50|3919.3|3907.3|3919.3|3907.3|3919.3|3907.3|3919.3|3907.3|8
1721016780000|2024-07-15 04:13:00|||||||||1
1721016790000|2024-07-15 04:13:10|3921.3|3909.3|3921.3|3909.3|3921.3|3909.3|3921.3|3909.3|17
1721016800000|2024-07-15 04:13:20|3921.8|3909.8|3922.3|3910.3|3922.3|3910.3|3921.8|3909.8|10
1721016810000|2024-07-15 04:13:30|3921.3|3909.3|3921.3|3909.3|3921.3|3909.3|3921.3|3909.3|9
1721016820000|2024-07-15 04:13:40|||||||||1
1721016830000|2024-07-15 04:13:50|||||||||4
1721016840000|2024-07-15 04:14:00|3920.8|3908.8|3921.3|3909.3|3921.3|3909.3|3920.8|3908.8|19
1721016850000|2024-07-15 04:14:10|3920.8|3908.8|3921.3|3909.3|3921.3|3909.3|3920.8|3908.8|3
1721016860000|2024-07-15 04:14:20|||||||||1
1721016870000|2024-07-15 04:14:30|||||||||2
1721016900000|2024-07-15 04:15:00|||||||||7
1721016910000|2024-07-15 04:15:10|3922.3|3910.3|3921.3|3909.3|3922.3|3910.3|3921.3|3909.3|14
1721016920000|2024-07-15 04:15:20|3921.8|3909.8|3921.3|3909.3|3922.3|3910.3|3921.3|3909.3|7
1721016940000|2024-07-15 04:15:40|||||||||6
1721016950000|2024-07-15 04:15:50|||||||||3
1721016990000|2024-07-15 04:16:30|||||||||2
1721017010000|2024-07-15 04:16:50|||||||||4
1721017020000|2024-07-15 04:17:00|3920.3|3908.3|3920.3|3908.3|3920.8|3908.8|3920.3|3908.3|6
1721017040000|2024-07-15 04:17:20|3921.3|3909.3|3921.3|3909.3|3921.3|3909.3|3921.3|3909.3|11
1721017050000|2024-07-15 04:17:30|||||||||2
1721017060000|2024-07-15 04:17:40|3920.3|3908.3|3920.3|3908.3|3920.3|3908.3|3920.3|3908.3|5
1721017070000|2024-07-15 04:17:50|||||||||1
1721017080000|2024-07-15 04:18:00|||||||||1
1721017090000|2024-07-15 04:18:10|3920.8|3908.8|3920.8|3908.8|3920.8|3908.8|3920.8|3908.8|0
1721017100000|2024-07-15 04:18:20|3921.3|3909.3|3921.3|3909.3|3921.3|3909.3|3921.3|3909.3|0
1721017110000|2024-07-15 04:18:30|3920.3|3908.3|3920.3|3908.3|3920.3|3908.3|3920.3|3908.3|7
1721017120000|2024-07-15 04:18:40|3920.8|3908.8|3920.3|3908.3|3920.8|3908.8|3920.3|3908.3|0
1721017130000|2024-07-15 04:18:50|||||||||1
1721017140000|2024-07-15 04:19:00|||||||||1
1721017150000|2024-07-15 04:19:10|||||||||1
1721017170000|2024-07-15 04:19:30|||||||||2
1721017180000|2024-07-15 04:19:40|||||||||1
1721017190000|2024-07-15 04:19:50|||||||||2
1721017200000|2024-07-15 04:20:00|||||||||2
1721017230000|2024-07-15 04:20:30|3919.3|3907.3|3920.3|3908.3|3920.3|3908.3|3919.3|3907.3|21
1721017240000|2024-07-15 04:20:40|3919.8|3907.8|3919.3|3907.3|3920.3|3908.3|3919.3|3907.3|10
1721017250000|2024-07-15 04:20:50|||||||||29
1721017260000|2024-07-15 04:21:00|3919.8|3907.8|3921.3|3909.3|3921.3|3909.3|3919.8|3907.8|22
1721017280000|2024-07-15 04:21:20|||||||||2
1721017300000|2024-07-15 04:21:40|3922.3|3910.3|3922.3|3910.3|3922.3|3910.3|3922.3|3910.3|11
1721017310000|2024-07-15 04:21:50|||||||||5
1721017320000|2024-07-15 04:22:00|||||||||2
1721017330000|2024-07-15 04:22:10|||||||||1
1721017340000|2024-07-15 04:22:20|||||||||2
1721017350000|2024-07-15 04:22:30|||||||||1
1721017370000|2024-07-15 04:22:50|3923.3|3911.3|3925.3|3913.3|3925.3|3913.3|3923.3|3911.3|47
1721017380000|2024-07-15 04:23:00|3924.3|3912.3|3924.3|3912.3|3924.3|3912.3|3924.3|3912.3|8
1721017390000|2024-07-15 04:23:10|||||||||3
1721017400000|2024-07-15 04:23:20|||||||||1
1721017420000|2024-07-15 04:23:40|3925.3|3913.3|3925.3|3913.3|3925.3|3913.3|3925.3|3913.3|4
1721017430000|2024-07-15 04:23:50|||||||||10
1721017440000|2024-07-15 04:24:00|||||||||3
1721017450000|2024-07-15 04:24:10|||||||||5
1721017470000|2024-07-15 04:24:30|||||||||2
1721017480000|2024-07-15 04:24:40|||||||||1
1721017490000|2024-07-15 04:24:50|||||||||1
1721017500000|2024-07-15 04:25:00|||||||||2
1721017510000|2024-07-15 04:25:10|||||||||1
1721017520000|2024-07-15 04:25:20|||||||||1
1721017540000|2024-07-15 04:25:40|||||||||4
1721017550000|2024-07-15 04:25:50|||||||||3
1721017560000|2024-07-15 04:26:00|3926.3|3914.3|3926.3|3914.3|3926.3|3914.3|3926.3|3914.3|15
1721017570000|2024-07-15 04:26:10|3926.8|3914.8|3926.8|3914.8|3926.8|3914.8|3926.8|3914.8|6
1721017580000|2024-07-15 04:26:20|||||||||1
1721017590000|2024-07-15 04:26:30|3927.3|3915.3|3926.3|3914.3|3927.3|3915.3|3926.3|3914.3|8
1721017600000|2024-07-15 04:26:40|3923.3|3911.3|3923.8|3911.8|3923.8|3911.8|3923.3|3911.3|44
1721017610000|2024-07-15 04:26:50|3924.3|3912.3|3924.3|3912.3|3924.3|3912.3|3924.3|3912.3|2
1721017620000|2024-07-15 04:27:00|||||||||3
1721017630000|2024-07-15 04:27:10|||||||||11
1721017640000|2024-07-15 04:27:20|3923.8|3911.8|3924.3|3912.3|3924.3|3912.3|3923.8|3911.8|5
1721017650000|2024-07-15 04:27:30|||||||||2
1721017660000|2024-07-15 04:27:40|3923.8|3911.8|3923.8|3911.8|3924.3|3912.3|3923.8|3911.8|8
1721017670000|2024-07-15 04:27:50|3923.3|3911.3|3923.8|3911.8|3923.8|3911.8|3923.3|3911.3|4
1721017680000|2024-07-15 04:28:00|3921.3|3909.3|3921.3|3909.3|3921.3|3909.3|3921.3|3909.3|23
1721017690000|2024-07-15 04:28:10|||||||||2
1721017710000|2024-07-15 04:28:30|3920.3|3908.3|3920.3|3908.3|3920.3|3908.3|3920.3|3908.3|13
1721017720000|2024-07-15 04:28:40|||||||||4
1721017730000|2024-07-15 04:28:50|3920.8|3908.8|3920.8|3908.8|3920.8|3908.8|3920.8|3908.8|1
1721017740000|2024-07-15 04:29:00|3921.3|3909.3|3921.3|3909.3|3921.3|3909.3|3920.8|3908.8|3
1721017760000|2024-07-15 04:29:20|3920.8|3908.8|3921.3|3909.3|3921.3|3909.3|3920.8|3908.8|13
1721017780000|2024-07-15 04:29:40|3921.8|3909.8|3921.3|3909.3|3922.3|3910.3|3921.3|3909.3|16
1721017790000|2024-07-15 04:29:50|3921.8|3909.8|3922.3|3910.3|3922.3|3910.3|3921.3|3909.3|10
1721025000000|2024-07-15 06:30:00|3916.7|3904.7|3915.2|3903.2|3917.2|3905.2|3914.7|3902.7|62
1721025010000|2024-07-15 06:30:10|3916.2|3904.2|3917.2|3905.2|3918.2|3906.2|3916.2|3904.2|18
1721025020000|2024-07-15 06:30:20|3917.7|3905.7|3919.2|3907.2|3919.2|3907.2|3917.7|3905.7|8
1721025030000|2024-07-15 06:30:30|3919.7|3907.7|3921.2|3909.2|3921.2|3909.2|3919.7|3907.7|7
1721025040000|2024-07-15 06:30:40|3921.7|3909.7|3921.7|3909.7|3921.7|3909.7|3921.2|3909.2|11
1721025050000|2024-07-15 06:30:50|3922.2|3910.2|3921.7|3909.7|3922.2|3910.2|3921.2|3909.2|11
1721025060000|2024-07-15 06:31:00|3921.2|3909.2|3920.2|3908.2|3922.2|3910.2|3919.7|3907.7|19
1721025070000|2024-07-15 06:31:10|3919.2|3907.2|3920.2|3908.2|3920.2|3908.2|3919.2|3907.2|7
1721025080000|2024-07-15 06:31:20|||||||||1
1721025090000|2024-07-15 06:31:30|3921.2|3909.2|3922.2|3910.2|3922.2|3910.2|3920.7|3908.7|37
1721025100000|2024-07-15 06:31:40|3921.2|3909.2|3921.2|3909.2|3921.7|3909.7|3921.2|3909.2|11
1721025110000|2024-07-15 06:31:50|3922.2|3910.2|3922.2|3910.2|3922.2|3910.2|3922.2|3910.2|4
1721025120000|2024-07-15 06:32:00|3920.7|3908.7|3921.2|3909.2|3921.2|3909.2|3920.7|3908.7|11
1721025130000|2024-07-15 06:32:10|3922.2|3910.2|3922.2|3910.2|3922.2|3910.2|3921.7|3909.7|3
1721025140000|2024-07-15 06:32:20|||||||||1
1721025150000|2024-07-15 06:32:30|3921.2|3909.2|3921.2|3909.2|3921.2|3909.2|3921.2|3909.2|4
1721025160000|2024-07-15 06:32:40|||||||||1
1721025170000|2024-07-15 06:32:50|3920.2|3908.2|3920.2|3908.2|3920.2|3908.2|3920.2|3908.2|7
1721025180000|2024-07-15 06:33:00|3919.2|3907.2|3917.7|3905.7|3919.2|3907.2|3917.2|3905.2|68
1721025190000|2024-07-15 06:33:10|3917.2|3905.2|3918.2|3906.2|3918.2|3906.2|3917.2|3905.2|7
1721025210000|2024-07-15 06:33:30|3917.2|3905.2|3918.2|3906.2|3918.2|3906.2|3916.2|3904.2|70
1721025220000|2024-07-15 06:33:40|3917.2|3905.2|3917.2|3905.2|3917.2|3905.2|3917.2|3905.2|7
1721025240000|2024-07-15 06:34:00|3916.7|3904.7|3913.7|3901.7|3917.2|3905.2|3913.7|3901.7|63
1721025250000|2024-07-15 06:34:10|3913.2|3901.2|3910.7|3898.7|3914.2|3902.2|3910.2|3898.2|67
1721025260000|2024-07-15 06:34:20|3910.2|3898.2|3909.2|3897.2|3910.7|3898.7|3908.2|3896.2|24
1721025270000|2024-07-15 06:34:30|3908.2|3896.2|3909.7|3897.7|3910.2|3898.2|3908.2|3896.2|22
1721025280000|2024-07-15 06:34:40|3909.2|3897.2|3910.2|3898.2|3910.2|3898.2|3909.2|3897.2|6
1721025290000|2024-07-15 06:34:50|3911.2|3899.2|3908.2|3896.2|3911.2|3899.2|3908.2|3896.2|17
1721025300000|2024-07-15 06:35:00|3908.7|3896.7|3911.2|3899.2|3911.2|3899.2|3908.7|3896.7|12
1721025310000|2024-07-15 06:35:10|3912.2|3900.2|3912.2|3900.2|3912.2|3900.2|3911.7|3899.7|14
1721025320000|2024-07-15 06:35:20|3911.2|3899.2|3911.2|3899.2|3911.2|3899.2|3911.2|3899.2|4
1721025330000|2024-07-15 06:35:30|||||||||4
1721025340000|2024-07-15 06:35:40|3910.2|3898.2|3910.2|3898.2|3910.2|3898.2|3910.2|3898.2|14
1721025350000|2024-07-15 06:35:50|3911.2|3899.2|3913.2|3901.2|3913.7|3901.7|3911.2|3899.2|8
1721025360000|2024-07-15 06:36:00|3912.2|3900.2|3913.2|3901.2|3913.2|3901.2|3912.2|3900.2|14
1721025370000|2024-07-15 06:36:10|3913.7|3901.7|3914.2|3902.2|3915.2|3903.2|3913.2|3901.2|33
1721025380000|2024-07-15 06:36:20|3914.7|3902.7|3914.7|3902.7|3915.2|3903.2|3914.2|3902.2|6
1721025390000|2024-07-15 06:36:30|3915.2|3903.2|3915.2|3903.2|3915.7|3903.7|3915.2|3903.2|15
1721025400000|2024-07-15 06:36:40|3915.7|3903.7|3916.2|3904.2|3916.2|3904.2|3915.7|3903.7|4
1721025410000|2024-07-15 06:36:50|3915.2|3903.2|3915.2|3903.2|3915.2|3903.2|3915.2|3903.2|13
1721025420000|2024-07-15 06:37:00|3914.2|3902.2|3913.2|3901.2|3914.2|3902.2|3913.2|3901.2|11
1721025430000|2024-07-15 06:37:10|3914.2|3902.2|3913.2|3901.2|3914.2|3902.2|3913.2|3901.2|7
1721025450000|2024-07-15 06:37:30|3914.2|3902.2|3915.2|3903.2|3915.2|3903.2|3914.2|3902.2|13
1721025460000|2024-07-15 06:37:40|3914.2|3902.2|3914.2|3902.2|3914.2|3902.2|3914.2|3902.2|5
1721025470000|2024-07-15 06:37:50|3914.7|3902.7|3914.2|3902.2|3914.7|3902.7|3914.2|3902.2|2
1721025480000|2024-07-15 06:38:00|3915.2|3903.2|3917.2|3905.2|3917.7|3905.7|3915.2|3903.2|31
1721025490000|2024-07-15 06:38:10|3917.7|3905.7|3920.2|3908.2|3920.2|3908.2|3917.7|3905.7|26
1721025500000|2024-07-15 06:38:20|3921.2|3909.2|3921.2|3909.2|3921.2|3909.2|3920.2|3908.2|10
1721025510000|2024-07-15 06:38:30|3920.2|3908.2|3921.2|3909.2|3921.2|3909.2|3920.2|3908.2|10
1721025520000|2024-07-15 06:38:40|3920.2|3908.2|3920.2|3908.2|3920.2|3908.2|3920.2|3908.2|6
1721025530000|2024-07-15 06:38:50|3920.7|3908.7|3920.2|3908.2|3921.2|3909.2|3920.2|3908.2|14
1721025540000|2024-07-15 06:39:00|3918.2|3906.2|3919.7|3907.7|3919.7|3907.7|3918.2|3906.2|29
1721025550000|2024-07-15 06:39:10|3920.2|3908.2|3920.2|3908.2|3920.2|3908.2|3920.2|3908.2|0
1721025560000|2024-07-15 06:39:20|3919.2|3907.2|3921.2|3909.2|3921.2|3909.2|3919.2|3907.2|22
1721025570000|2024-07-15 06:39:30|3921.7|3909.7|3922.2|3910.2|3922.2|3910.2|3921.7|3909.7|4
1721025580000|2024-07-15 06:39:40|||||||||2
1721025590000|2024-07-15 06:39:50|3923.2|3911.2|3924.2|3912.2|3924.2|3912.2|3922.7|3910.7|37
1721025600000|2024-07-15 06:40:00|3923.7|3911.7|3923.7|3911.7|3924.2|3912.2|3922.2|3910.2|25
1721025610000|2024-07-15 06:40:10|3923.2|3911.2|3924.2|3912.2|3924.2|3912.2|3923.2|3911.2|4
1721025620000|2024-07-15 06:40:20|3925.2|3913.2|3927.2|3915.2|3927.2|3915.2|3924.2|3912.2|40
1721025630000|2024-07-15 06:40:30|3927.7|3915.7|3928.7|3916.7|3929.2|3917.2|3927.7|3915.7|26
1721025640000|2024-07-15 06:40:40|3928.2|3916.2|3924.7|3912.7|3928.7|3916.7|3924.7|3912.7|40
1721025650000|2024-07-15 06:40:50|3924.2|3912.2|3925.2|3913.2|3925.2|3913.2|3924.2|3912.2|11
1721025660000|2024-07-15 06:41:00|3925.7|3913.7|3923.2|3911.2|3925.7|3913.7|3922.7|3910.7|17
1721025670000|2024-07-15 06:41:10|||||||||5
1721025680000|2024-07-15 06:41:20|3922.7|3910.7|3923.2|3911.2|3923.2|3911.2|3922.7|3910.7|5
1721025690000|2024-07-15 06:41:30|||||||||2
1721025700000|2024-07-15 06:41:40|3924.2|3912.2|3923.2|3911.2|3924.7|3912.7|3923.2|3911.2|11
1721025710000|2024-07-15 06:41:50|3923.7|3911.7|3926.7|3914.7|3926.7|3914.7|3923.7|3911.7|8
1721025720000|2024-07-15 06:42:00|3926.2|3914.2|3926.2|3914.2|3926.7|3914.7|3926.2|3914.2|6
1721025730000|2024-07-15 06:42:10|3925.2|3913.2|3926.2|3914.2|3926.2|3914.2|3925.2|3913.2|9
1721025740000|2024-07-15 06:42:20|3925.2|3913.2|3925.7|3913.7|3925.7|3913.7|3925.2|3913.2|6
1721025750000|2024-07-15 06:42:30|3926.2|3914.2|3926.2|3914.2|3926.2|3914.2|3925.7|3913.7|4
1721025760000|2024-07-15 06:42:40|||||||||1
1721025770000|2024-07-15 06:42:50|3925.2|3913.2|3924.2|3912.2|3925.7|3913.7|3924.2|3912.2|19
1721025780000|2024-07-15 06:43:00|3923.7|3911.7|3924.2|3912.2|3925.2|3913.2|3923.7|3911.7|11
1721025790000|2024-07-15 06:43:10|3923.7|3911.7|3923.7|3911.7|3924.2|3912.2|3923.7|3911.7|5
1721025800000|2024-07-15 06:43:20|3924.2|3912.2|3924.2|3912.2|3924.2|3912.2|3924.2|3912.2|0
1721025810000|2024-07-15 06:43:30|3923.7|3911.7|3923.7|3911.7|3924.2|3912.2|3923.7|3911.7|2
1721025820000|2024-07-15 06:43:40|3924.2|3912.2|3924.2|3912.2|3924.2|3912.2|3924.2|3912.2|0
1721025830000|2024-07-15 06:43:50|3923.7|3911.7|3926.2|3914.2|3926.2|3914.2|3923.7|3911.7|12
1721025840000|2024-07-15 06:44:00|3925.2|3913.2|3925.2|3913.2|3925.2|3913.2|3925.2|3913.2|8
1721025850000|2024-07-15 06:44:10|3924.2|3912.2|3924.2|3912.2|3924.2|3912.2|3924.2|3912.2|9
1721025860000|2024-07-15 06:44:20|3923.2|3911.2|3924.2|3912.2|3924.2|3912.2|3923.2|3911.2|5
1721025870000|2024-07-15 06:44:30|3925.2|3913.2|3925.2|3913.2|3925.2|3913.2|3925.2|3913.2|5
1721025880000|2024-07-15 06:44:40|||||||||1
1721025890000|2024-07-15 06:44:50|3924.2|3912.2|3924.2|3912.2|3924.2|3912.2|3924.2|3912.2|5
1721025900000|2024-07-15 06:45:00|3924.7|3912.7|3925.2|3913.2|3925.2|3913.2|3924.7|3912.7|5
1721025910000|2024-07-15 06:45:10|3924.2|3912.2|3924.2|3912.2|3924.2|3912.2|3924.2|3912.2|4
1721025920000|2024-07-15 06:45:20|3923.2|3911.2|3923.2|3911.2|3923.2|3911.2|3922.2|3910.2|17
1721025930000|2024-07-15 06:45:30|3922.2|3910.2|3922.2|3910.2|3922.2|3910.2|3922.2|3910.2|3
1721025940000|2024-07-15 06:45:40|3921.2|3909.2|3919.7|3907.7|3921.7|3909.7|3919.2|3907.2|25
1721025950000|2024-07-15 06:45:50|3920.2|3908.2|3920.2|3908.2|3920.2|3908.2|3920.2|3908.2|1
1721025960000|2024-07-15 06:46:00|3919.2|3907.2|3920.2|3908.2|3920.2|3908.2|3919.2|3907.2|9
1721025970000|2024-07-15 06:46:10|3919.7|3907.7|3919.2|3907.2|3919.7|3907.7|3919.2|3907.2|4
1721025980000|2024-07-15 06:46:20|||||||||4
1721025990000|2024-07-15 06:46:30|3918.7|3906.7|3919.2|3907.2|3920.7|3908.7|3918.7|3906.7|25
1721026000000|2024-07-15 06:46:40|3918.7|3906.7|3918.2|3906.2|3918.7|3906.7|3918.2|3906.2|7
1721026010000|2024-07-15 06:46:50|3919.2|3907.2|3919.2|3907.2|3919.2|3907.2|3918.7|3906.7|3
1721026020000|2024-07-15 06:47:00|3920.2|3908.2|3921.2|3909.2|3921.2|3909.2|3920.2|3908.2|8
1721026030000|2024-07-15 06:47:10|3920.7|3908.7|3921.2|3909.2|3921.2|3909.2|3920.2|3908.2|6
1721026040000|2024-07-15 06:47:20|||||||||5
1721026050000|2024-07-15 06:47:30|3918.2|3906.2|3917.2|3905.2|3918.2|3906.2|3917.2|3905.2|15
1721026060000|2024-07-15 06:47:40|3916.2|3904.2|3917.2|3905.2|3917.2|3905.2|3916.2|3904.2|11
1721026070000|2024-07-15 06:47:50|3917.7|3905.7|3917.2|3905.2|3917.7|3905.7|3916.7|3904.7|11
1721026080000|2024-07-15 06:48:00|3916.7|3904.7|3917.2|3905.2|3917.2|3905.2|3916.7|3904.7|7
1721026090000|2024-07-15 06:48:10|||||||||1
1721026100000|2024-07-15 06:48:20|3918.2|3906.2|3914.7|3902.7|3918.2|3906.2|3914.2|3902.2|11
1721026110000|2024-07-15 06:48:30|3915.2|3903.2|3914.7|3902.7|3915.2|3903.2|3914.7|3902.7|7
1721026120000|2024-07-15 06:48:40|3914.2|3902.2|3914.7|3902.7|3914.7|3902.7|3914.2|3902.2|3
1721026130000|2024-07-15 06:48:50|3915.2|3903.2|3915.2|3903.2|3915.2|3903.2|3915.2|3903.2|1
1721026140000|2024-07-15 06:49:00|3914.7|3902.7|3916.2|3904.2|3916.2|3904.2|3914.7|3902.7|14
1721026160000|2024-07-15 06:49:20|||||||||3
1721026170000|2024-07-15 06:49:30|3916.7|3904.7|3915.2|3903.2|3918.2|3906.2|3915.2|3903.2|16
1721026190000|2024-07-15 06:49:50|3913.2|3901.2|3913.2|3901.2|3913.2|3901.2|3913.2|3901.2|22
1721026200000|2024-07-15 06:50:00|3914.2|3902.2|3915.2|3903.2|3915.2|3903.2|3914.2|3902.2|29
1721026210000|2024-07-15 06:50:10|||||||||9
1721026220000|2024-07-15 06:50:20|3914.7|3902.7|3916.2|3904.2|3916.2|3904.2|3914.7|3902.7|12
1721026230000|2024-07-15 06:50:30|3915.2|3903.2|3915.2|3903.2|3915.2|3903.2|3915.2|3903.2|5
1721026250000|2024-07-15 06:50:50|||||||||3
1721026260000|2024-07-15 06:51:00|3916.2|3904.2|3915.2|3903.2|3916.2|3904.2|3915.2|3903.2|6
1721026270000|2024-07-15 06:51:10|||||||||1
1721026280000|2024-07-15 06:51:20|3914.7|3902.7|3914.2|3902.2|3915.2|3903.2|3914.2|3902.2|4
1721026290000|2024-07-15 06:51:30|3913.7|3901.7|3914.2|3902.2|3914.2|3902.2|3913.7|3901.7|4
1721026300000|2024-07-15 06:51:40|3913.2|3901.2|3912.2|3900.2|3913.2|3901.2|3912.2|3900.2|12
1721026310000|2024-07-15 06:51:50|3913.2|3901.2|3912.2|3900.2|3914.2|3902.2|3912.2|3900.2|22
1721026320000|2024-07-15 06:52:00|3913.2|3901.2|3914.2|3902.2|3914.2|3902.2|3913.2|3901.2|19
1721026330000|2024-07-15 06:52:10|||||||||2
1721026340000|2024-07-15 06:52:20|3913.2|3901.2|3914.2|3902.2|3914.2|3902.2|3913.2|3901.2|6
1721026350000|2024-07-15 06:52:30|||||||||3
1721026360000|2024-07-15 06:52:40|3915.2|3903.2|3915.2|3903.2|3915.2|3903.2|3914.7|3902.7|7
1721026370000|2024-07-15 06:52:50|||||||||3
1721026380000|2024-07-15 06:53:00|||||||||4
1721026390000|2024-07-15 06:53:10|3916.2|3904.2|3916.2|3904.2|3916.2|3904.2|3916.2|3904.2|3
1721026400000|2024-07-15 06:53:20|3917.2|3905.2|3917.7|3905.7|3917.7|3905.7|3917.2|3905.2|10
1721026410000|2024-07-15 06:53:30|3918.2|3906.2|3916.2|3904.2|3918.2|3906.2|3916.2|3904.2|14
1721026420000|2024-07-15 06:53:40|||||||||2
1721026430000|2024-07-15 06:53:50|3917.2|3905.2|3918.2|3906.2|3918.2|3906.2|3916.7|3904.7|8
1721026440000|2024-07-15 06:54:00|3918.7|3906.7|3917.2|3905.2|3919.2|3907.2|3917.2|3905.2|17
1721026450000|2024-07-15 06:54:10|||||||||2
1721026460000|2024-07-15 06:54:20|3917.7|3905.7|3918.2|3906.2|3918.2|3906.2|3917.7|3905.7|5
1721026480000|2024-07-15 06:54:40|||||||||1
1721026490000|2024-07-15 06:54:50|3919.2|3907.2|3918.2|3906.2|3919.2|3907.2|3918.2|3906.2|10
1721026500000|2024-07-15 06:55:00|3920.2|3908.2|3920.2|3908.2|3920.2|3908.2|3920.2|3908.2|8
1721026510000|2024-07-15 06:55:10|3919.2|3907.2|3919.2|3907.2|3919.2|3907.2|3919.2|3907.2|9
1721026520000|2024-07-15 06:55:20|3920.2|3908.2|3919.2|3907.2|3920.2|3908.2|3919.2|3907.2|2
1721026530000|2024-07-15 06:55:30|3918.7|3906.7|3919.2|3907.2|3919.2|3907.2|3918.7|3906.7|5
1721026540000|2024-07-15 06:55:40|3916.7|3904.7|3916.7|3904.7|3916.7|3904.7|3916.2|3904.2|4
1721026550000|2024-07-15 06:55:50|3916.2|3904.2|3915.2|3903.2|3916.2|3904.2|3915.2|3903.2|17
1721026560000|2024-07-15 06:56:00|3915.7|3903.7|3916.2|3904.2|3916.2|3904.2|3915.7|3903.7|9
1721026580000|2024-07-15 06:56:20|3917.2|3905.2|3917.2|3905.2|3917.2|3905.2|3917.2|3905.2|3
1721026590000|2024-07-15 06:56:30|||||||||1
1721026610000|2024-07-15 06:56:50|3918.2|3906.2|3918.2|3906.2|3918.2|3906.2|3918.2|3906.2|6
1721026620000|2024-07-15 06:57:00|3919.2|3907.2|3919.2|3907.2|3919.2|3907.2|3919.2|3907.2|3
1721026630000|2024-07-15 06:57:10|3918.2|3906.2|3918.2|3906.2|3918.7|3906.7|3918.2|3906.2|3
1721026640000|2024-07-15 06:57:20|3918.7|3906.7|3918.2|3906.2|3918.7|3906.7|3918.2|3906.2|0
1721026650000|2024-07-15 06:57:30|||||||||1
1721026660000|2024-07-15 06:57:40|||||||||1
1721026670000|2024-07-15 06:57:50|3919.2|3907.2|3919.2|3907.2|3920.2|3908.2|3918.7|3906.7|15
1721026690000|2024-07-15 06:58:10|3920.2|3908.2|3922.2|3910.2|3922.2|3910.2|3919.7|3907.7|28
1721026700000|2024-07-15 06:58:20|||||||||6
1721026710000|2024-07-15 06:58:30|3921.2|3909.2|3921.2|3909.2|3921.2|3909.2|3921.2|3909.2|7
1721026720000|2024-07-15 06:58:40|||||||||6
1721026730000|2024-07-15 06:58:50|3921.7|3909.7|3921.7|3909.7|3921.7|3909.7|3921.7|3909.7|8
1721026740000|2024-07-15 06:59:00|3920.2|3908.2|3921.2|3909.2|3921.2|3909.2|3920.2|3908.2|24
1721026750000|2024-07-15 06:59:10|3922.2|3910.2|3923.2|3911.2|3923.2|3911.2|3922.2|3910.2|9
1721026760000|2024-07-15 06:59:20|||||||||9
1721026770000|2024-07-15 06:59:30|||||||||4
1721026780000|2024-07-15 06:59:40|3921.2|3909.2|3921.7|3909.7|3921.7|3909.7|3921.2|3909.2|16
1721026790000|2024-07-15 06:59:50|3922.2|3910.2|3923.2|3911.2|3923.2|3911.2|3922.2|3910.2|3
1721026800000|2024-07-15 07:00:00|||||||||2
1721026810000|2024-07-15 07:00:10|3922.7|3910.7|3923.2|3911.2|3923.2|3911.2|3922.2|3910.2|13
1721026820000|2024-07-15 07:00:20|3924.2|3912.2|3922.2|3910.2|3924.2|3912.2|3922.2|3910.2|10
1721026830000|2024-07-15 07:00:30|3922.7|3910.7|3922.2|3910.2|3923.2|3911.2|3922.2|3910.2|4
1721026840000|2024-07-15 07:00:40|3921.2|3909.2|3921.2|3909.2|3921.2|3909.2|3921.2|3909.2|4
1721026850000|2024-07-15 07:00:50|||||||||2
1721026870000|2024-07-15 07:01:10|||||||||4
1721026880000|2024-07-15 07:01:20|||||||||1
1721026890000|2024-07-15 07:01:30|3920.7|3908.7|3920.2|3908.2|3920.7|3908.7|3920.2|3908.2|4
1721026900000|2024-07-15 07:01:40|3919.2|3907.2|3919.2|3907.2|3919.2|3907.2|3919.2|3907.2|3
1721026910000|2024-07-15 07:01:50|||||||||3
1721026920000|2024-07-15 07:02:00|3919.7|3907.7|3920.2|3908.2|3920.2|3908.2|3919.7|3907.7|7
1721026930000|2024-07-15 07:02:10|3919.2|3907.2|3919.2|3907.2|3919.7|3907.7|3919.2|3907.2|5
1721026940000|2024-07-15 07:02:20|||||||||4
1721026960000|2024-07-15 07:02:40|||||||||5
1721026970000|2024-07-15 07:02:50|3918.2|3906.2|3918.2|3906.2|3918.2|3906.2|3918.2|3906.2|5
1721026980000|2024-07-15 07:03:00|||||||||3
1721026990000|2024-07-15 07:03:10|3919.2|3907.2|3919.2|3907.2|3919.2|3907.2|3919.2|3907.2|6
1721027000000|2024-07-15 07:03:20|3915.7|3903.7|3914.7|3902.7|3916.2|3904.2|3914.7|3902.7|20
1721027010000|2024-07-15 07:03:30|3915.2|3903.2|3914.2|3902.2|3915.2|3903.2|3914.2|3902.2|5
1721027020000|2024-07-15 07:03:40|3914.7|3902.7|3913.7|3901.7|3915.2|3903.2|3910.3|3898.3|62
1721027030000|2024-07-15 07:03:50|3914.2|3902.2|3913.7|3901.7|3914.2|3902.2|3913.2|3901.2|4
1721027040000|2024-07-15 07:04:00|3913.2|3901.2|3913.2|3901.2|3913.7|3901.7|3913.2|3901.2|5
1721027050000|2024-07-15 07:04:10|3913.7|3901.7|3913.7|3901.7|3914.2|3902.2|3913.2|3901.2|10
1721027060000|2024-07-15 07:04:20|3913.2|3901.2|3911.7|3899.7|3914.2|3902.2|3911.2|3899.2|11
1721027070000|2024-07-15 07:04:30|3912.2|3900.2|3912.2|3900.2|3912.7|3900.7|3911.7|3899.7|14
1721027080000|2024-07-15 07:04:40|||||||||1
1721027090000|2024-07-15 07:04:50|||||||||3
1721027100000|2024-07-15 07:05:00|3913.2|3901.2|3913.2|3901.2|3913.2|3901.2|3913.2|3901.2|8
1721027110000|2024-07-15 07:05:10|3914.2|3902.2|3914.2|3902.2|3914.2|3902.2|3914.2|3902.2|10
1721027120000|2024-07-15 07:05:20|||||||||2
1721027130000|2024-07-15 07:05:30|3913.7|3901.7|3914.2|3902.2|3914.2|3902.2|3913.7|3901.7|2
1721027140000|2024-07-15 07:05:40|3913.7|3901.7|3914.2|3902.2|3914.2|3902.2|3913.7|3901.7|5
1721027160000|2024-07-15 07:06:00|||||||||2
1721027170000|2024-07-15 07:06:10|||||||||2
1721027180000|2024-07-15 07:06:20|||||||||4
1721027190000|2024-07-15 07:06:30|3913.2|3901.2|3913.2|3901.2|3913.2|3901.2|3912.7|3900.7|6
1721027200000|2024-07-15 07:06:40|3913.7|3901.7|3914.2|3902.2|3914.2|3902.2|3913.7|3901.7|3
1721027220000|2024-07-15 07:07:00|3913.7|3901.7|3914.2|3902.2|3914.2|3902.2|3913.7|3901.7|2
1721027230000|2024-07-15 07:07:10|||||||||5
1721027240000|2024-07-15 07:07:20|3915.2|3903.2|3914.7|3902.7|3915.2|3903.2|3914.7|3902.7|5
1721027250000|2024-07-15 07:07:30|3915.2|3903.2|3915.2|3903.2|3915.2|3903.2|3915.2|3903.2|0
1721027260000|2024-07-15 07:07:40|||||||||1
1721027270000|2024-07-15 07:07:50|||||||||2
1721027280000|2024-07-15 07:08:00|||||||||1
1721027290000|2024-07-15 07:08:10|3913.7|3901.7|3913.7|3901.7|3913.7|3901.7|3913.7|3901.7|2
1721027300000|2024-07-15 07:08:20|||||||||1
1721027310000|2024-07-15 07:08:30|3913.2|3901.2|3912.2|3900.2|3913.2|3901.2|3912.2|3900.2|5
1721027320000|2024-07-15 07:08:40|||||||||5
1721027340000|2024-07-15 07:09:00|3912.7|3900.7|3912.2|3900.2|3912.7|3900.7|3912.2|3900.2|5
1721027360000|2024-07-15 07:09:20|||||||||1
1721027370000|2024-07-15 07:09:30|||||||||3
1721027390000|2024-07-15 07:09:50|||||||||1
1721027400000|2024-07-15 07:10:00|3911.2|3899.2|3911.2|3899.2|3911.2|3899.2|3911.2|3899.2|8
1721027410000|2024-07-15 07:10:10|3910.2|3898.2|3911.2|3899.2|3911.2|3899.2|3910.2|3898.2|13
1721027420000|2024-07-15 07:10:20|3911.7|3899.7|3912.2|3900.2|3912.2|3900.2|3911.2|3899.2|8
1721027430000|2024-07-15 07:10:30|3913.2|3901.2|3913.2|3901.2|3913.2|3901.2|3913.2|3901.2|6
1721027440000|2024-07-15 07:10:40|3913.7|3901.7|3913.7|3901.7|3913.7|3901.7|3913.2|3901.2|3
1721027450000|2024-07-15 07:10:50|3914.2|3902.2|3914.2|3902.2|3914.2|3902.2|3913.7|3901.7|3
1721027460000|2024-07-15 07:11:00|||||||||2
1721027470000|2024-07-15 07:11:10|3913.2|3901.2|3913.2|3901.2|3913.2|3901.2|3913.2|3901.2|5
1721027500000|2024-07-15 07:11:40|3912.2|3900.2|3912.2|3900.2|3912.2|3900.2|3912.2|3900.2|6
1721027520000|2024-07-15 07:12:00|3911.2|3899.2|3911.2|3899.2|3911.2|3899.2|3911.2|3899.2|3
1721027530000|2024-07-15 07:12:10|||||||||1
1721027550000|2024-07-15 07:12:30|3911.7|3899.7|3912.2|3900.2|3912.2|3900.2|3911.7|3899.7|5
1721027560000|2024-07-15 07:12:40|||||||||1
1721027580000|2024-07-15 07:13:00|||||||||1
1721027590000|2024-07-15 07:13:10|||||||||2
1721027600000|2024-07-15 07:13:20|3912.7|3900.7|3914.2|3902.2|3914.2|3902.2|3912.7|3900.7|10
1721027610000|2024-07-15 07:13:30|3913.7|3901.7|3913.7|3901.7|3913.7|3901.7|3913.7|3901.7|3
1721027630000|2024-07-15 07:13:50|3913.2|3901.2|3913.2|3901.2|3913.2|3901.2|3913.2|3901.2|3
1721027690000|2024-07-15 07:14:50|3914.2|3902.2|3913.2|3901.2|3914.2|3902.2|3912.7|3900.7|13
1721027700000|2024-07-15 07:15:00|3913.7|3901.7|3913.2|3901.2|3913.7|3901.7|3913.2|3901.2|1
1721027710000|2024-07-15 07:15:10|3912.2|3900.2|3912.2|3900.2|3912.7|3900.7|3912.2|3900.2|5
1721027720000|2024-07-15 07:15:20|||||||||4
1721027730000|2024-07-15 07:15:30|||||||||2
1721027740000|2024-07-15 07:15:40|||||||||3
1721027750000|2024-07-15 07:15:50|||||||||3
1721027760000|2024-07-15 07:16:00|3911.2|3899.2|3911.2|3899.2|3911.2|3899.2|3911.2|3899.2|8
1721027790000|2024-07-15 07:16:30|||||||||1
1721027800000|2024-07-15 07:16:40|3911.7|3899.7|3912.2|3900.2|3912.2|3900.2|3911.7|3899.7|10
1721027810000|2024-07-15 07:16:50|3912.7|3900.7|3913.2|3901.2|3913.2|3901.2|3912.7|3900.7|5
1721027820000|2024-07-15 07:17:00|||||||||1
1721027830000|2024-07-15 07:17:10|||||||||1
1721027840000|2024-07-15 07:17:20|3914.2|3902.2|3914.2|3902.2|3914.2|3902.2|3914.2|3902.2|3
1721027850000|2024-07-15 07:17:30|||||||||1
1721027880000|2024-07-15 07:18:00|3915.2|3903.2|3915.2|3903.2|3915.2|3903.2|3914.7|3902.7|7
1721027890000|2024-07-15 07:18:10|3914.2|3902.2|3914.2|3902.2|3914.2|3902.2|3913.7|3901.7|13
1721027900000|2024-07-15 07:18:20|3913.2|3901.2|3913.2|3901.2|3913.7|3901.7|3913.2|3901.2|2
1721027910000|2024-07-15 07:18:30|3913.7|3901.7|3913.2|3901.2|3913.7|3901.7|3913.2|3901.2|0
1721027920000|2024-07-15 07:18:40|3913.7|3901.7|3913.2|3901.2|3913.7|3901.7|3913.2|3901.2|1
1721027930000|2024-07-15 07:18:50|||||||||2
1721027940000|2024-07-15 07:19:00|3912.7|3900.7|3912.2|3900.2|3912.7|3900.7|3912.2|3900.2|2
1721027950000|2024-07-15 07:19:10|3913.2|3901.2|3913.2|3901.2|3913.2|3901.2|3913.2|3901.2|2
1721027960000|2024-07-15 07:19:20|||||||||3
1721027970000|2024-07-15 07:19:30|3912.7|3900.7|3912.7|3900.7|3912.7|3900.7|3912.2|3900.2|3
1721027980000|2024-07-15 07:19:40|3913.2|3901.2|3913.2|3901.2|3913.2|3901.2|3913.2|3901.2|0
1721027990000|2024-07-15 07:19:50|||||||||3
1721028000000|2024-07-15 07:20:00|||||||||1
1721028030000|2024-07-15 07:20:30|||||||||2
1721028040000|2024-07-15 07:20:40|||||||||2
1721028050000|2024-07-15 07:20:50|||||||||1
1721028060000|2024-07-15 07:21:00|||||||||3
1721028080000|2024-07-15 07:21:20|||||||||1
1721028120000|2024-07-15 07:22:00|||||||||1
1721028130000|2024-07-15 07:22:10|3912.2|3900.2|3912.7|3900.7|3913.2|3901.2|3912.2|3900.2|11
1721028140000|2024-07-15 07:22:20|3912.2|3900.2|3912.2|3900.2|3912.2|3900.2|3912.2|3900.2|0
1721028150000|2024-07-15 07:22:30|||||||||1
1721028170000|2024-07-15 07:22:50|||||||||2
1721028200000|2024-07-15 07:23:20|3912.7|3900.7|3912.7|3900.7|3912.7|3900.7|3912.2|3900.2|6
1721028210000|2024-07-15 07:23:30|3913.2|3901.2|3913.2|3901.2|3913.2|3901.2|3912.7|3900.7|1
1721028220000|2024-07-15 07:23:40|||||||||2
1721028240000|2024-07-15 07:24:00|3914.2|3902.2|3914.2|3902.2|3914.2|3902.2|3914.2|3902.2|3
1721028250000|2024-07-15 07:24:10|||||||||2
1721028260000|2024-07-15 07:24:20|3914.7|3902.7|3914.7|3902.7|3914.7|3902.7|3914.7|3902.7|3
1721028270000|2024-07-15 07:24:30|3915.2|3903.2|3915.2|3903.2|3915.2|3903.2|3915.2|3903.2|2
1721028280000|2024-07-15 07:24:40|||||||||2
1721028290000|2024-07-15 07:24:50|||||||||1
1721028310000|2024-07-15 07:25:10|3914.2|3902.2|3914.2|3902.2|3914.2|3902.2|3914.2|3902.2|8
1721028320000|2024-07-15 07:25:20|||||||||2
1721028350000|2024-07-15 07:25:50|||||||||1
1721028370000|2024-07-15 07:26:10|||||||||1
1721028380000|2024-07-15 07:26:20|3915.2|3903.2|3915.2|3903.2|3915.2|3903.2|3915.2|3903.2|2
1721028390000|2024-07-15 07:26:30|||||||||3
1721028420000|2024-07-15 07:27:00|||||||||2
1721028430000|2024-07-15 07:27:10|||||||||1
1721028440000|2024-07-15 07:27:20|||||||||1
1721028450000|2024-07-15 07:27:30|||||||||2
1721028480000|2024-07-15 07:28:00|3914.2|3902.2|3914.2|3902.2|3914.2|3902.2|3914.2|3902.2|1
1721028490000|2024-07-15 07:28:10|||||||||8
1721028500000|2024-07-15 07:28:20|||||||||1
1721028530000|2024-07-15 07:28:50|||||||||1
1721028560000|2024-07-15 07:29:20|3914.7|3902.7|3914.2|3902.2|3915.2|3903.2|3914.2|3902.2|13
1721028580000|2024-07-15 07:29:40|3913.2|3901.2|3914.2|3902.2|3914.2|3902.2|3913.2|3901.2|8
1721028590000|2024-07-15 07:29:50|||||||||4
1721028600000|2024-07-15 07:30:00|3913.2|3901.2|3913.2|3901.2|3913.2|3901.2|3913.2|3901.2|20
1721028610000|2024-07-15 07:30:10|3913.7|3901.7|3914.2|3902.2|3914.2|3902.2|3913.7|3901.7|6
1721028640000|2024-07-15 07:30:40|3910.2|3898.2|3910.2|3898.2|3910.2|3898.2|3910.2|3898.2|3
1721028650000|2024-07-15 07:30:50|3909.2|3897.2|3910.2|3898.2|3910.2|3898.2|3909.2|3897.2|20
1721028660000|2024-07-15 07:31:00|3909.7|3897.7|3910.2|3898.2|3910.2|3898.2|3909.7|3897.7|4
1721028700000|2024-07-15 07:31:40|3909.2|3897.2|3909.2|3897.2|3909.2|3897.2|3909.2|3897.2|8
1721028710000|2024-07-15 07:31:50|||||||||2
1721028720000|2024-07-15 07:32:00|||||||||6
1721028730000|2024-07-15 07:32:10|||||||||4
1721028740000|2024-07-15 07:32:20|||||||||4
1721028750000|2024-07-15 07:32:30|3908.2|3896.2|3909.2|3897.2|3909.2|3897.2|3908.2|3896.2|6
1721028760000|2024-07-15 07:32:40|||||||||3
1721028770000|2024-07-15 07:32:50|||||||||1
1721028780000|2024-07-15 07:33:00|3908.7|3896.7|3909.2|3897.2|3909.2|3897.2|3908.7|3896.7|4
1721028800000|2024-07-15 07:33:20|3908.2|3896.2|3908.2|3896.2|3908.2|3896.2|3908.2|3896.2|4
1721028810000|2024-07-15 07:33:30|3907.2|3895.2|3907.2|3895.2|3907.2|3895.2|3907.2|3895.2|19
1721028820000|2024-07-15 07:33:40|||||||||9
1721028830000|2024-07-15 07:33:50|||||||||5
1721028840000|2024-07-15 07:34:00|3906.7|3894.7|3907.2|3895.2|3907.2|3895.2|3906.7|3894.7|6
1721028850000|2024-07-15 07:34:10|||||||||6
1721028860000|2024-07-15 07:34:20|||||||||2
1721028870000|2024-07-15 07:34:30|||||||||1
1721028880000|2024-07-15 07:34:40|||||||||1
1721028890000|2024-07-15 07:34:50|3907.7|3895.7|3907.7|3895.7|3907.7|3895.7|3907.7|3895.7|4
1721028900000|2024-07-15 07:35:00|3908.2|3896.2|3909.2|3897.2|3909.2|3897.2|3908.2|3896.2|5
1721028910000|2024-07-15 07:35:10|3905.2|3893.2|3904.2|3892.2|3905.7|3893.7|3903.2|3891.2|36
1721028920000|2024-07-15 07:35:20|3903.7|3891.7|3903.2|3891.2|3904.2|3892.2|3903.2|3891.2|12
1721028930000|2024-07-15 07:35:30|3903.7|3891.7|3903.2|3891.2|3904.2|3892.2|3903.2|3891.2|17
1721028940000|2024-07-15 07:35:40|3903.7|3891.7|3903.7|3891.7|3904.2|3892.2|3903.2|3891.2|7
1721028950000|2024-07-15 07:35:50|3904.2|3892.2|3903.7|3891.7|3904.2|3892.2|3903.2|3891.2|11
1721028960000|2024-07-15 07:36:00|3904.2|3892.2|3903.7|3891.7|3904.2|3892.2|3903.2|3891.2|6
1721028970000|2024-07-15 07:36:10|3903.2|3891.2|3903.7|3891.7|3904.2|3892.2|3903.2|3891.2|12
1721028980000|2024-07-15 07:36:20|3904.2|3892.2|3903.2|3891.2|3904.2|3892.2|3903.2|3891.2|1
1721028990000|2024-07-15 07:36:30|3903.7|3891.7|3902.2|3890.2|3904.2|3892.2|3901.2|3889.2|70
1721029000000|2024-07-15 07:36:40|3901.7|3889.7|3902.2|3890.2|3902.7|3890.7|3901.7|3889.7|10
1721029010000|2024-07-15 07:36:50|3902.7|3890.7|3903.2|3891.2|3903.2|3891.2|3902.7|3890.7|3
1721029020000|2024-07-15 07:37:00|3904.2|3892.2|3903.2|3891.2|3904.2|3892.2|3903.2|3891.2|20
1721029030000|2024-07-15 07:37:10|||||||||1
1721029040000|2024-07-15 07:37:20|3902.2|3890.2|3902.2|3890.2|3902.7|3890.7|3902.2|3890.2|8
1721029050000|2024-07-15 07:37:30|||||||||1
1721029060000|2024-07-15 07:37:40|3902.7|3890.7|3902.2|3890.2|3902.7|3890.7|3902.2|3890.2|3
1721029070000|2024-07-15 07:37:50|3903.2|3891.2|3903.2|3891.2|3903.2|3891.2|3902.7|3890.7|4
1721029080000|2024-07-15 07:38:00|3902.7|3890.7|3903.2|3891.2|3903.2|3891.2|3902.2|3890.2|7
1721029100000|2024-07-15 07:38:20|||||||||1
1721029110000|2024-07-15 07:38:30|3902.2|3890.2|3902.2|3890.2|3902.7|3890.7|3902.2|3890.2|12
1721029120000|2024-07-15 07:38:40|||||||||1
1721029130000|2024-07-15 07:38:50|3903.2|3891.2|3903.7|3891.7|3903.7|3891.7|3903.2|3891.2|23
1721029140000|2024-07-15 07:39:00|3903.2|3891.2|3903.7|3891.7|3903.7|3891.7|3903.2|3891.2|2
1721029150000|2024-07-15 07:39:10|3903.2|3891.2|3903.2|3891.2|3903.2|3891.2|3903.2|3891.2|0
1721029160000|2024-07-15 07:39:20|||||||||1
1721029170000|2024-07-15 07:39:30|||||||||1
1721029180000|2024-07-15 07:39:40|||||||||2
1721029190000|2024-07-15 07:39:50|||||||||2
1721029210000|2024-07-15 07:40:10|3902.2|3890.2|3902.2|3890.2|3902.7|3890.7|3902.2|3890.2|12
1721029220000|2024-07-15 07:40:20|||||||||2
1721029230000|2024-07-15 07:40:30|||||||||2
1721029240000|2024-07-15 07:40:40|3902.7|3890.7|3903.2|3891.2|3903.2|3891.2|3902.7|3890.7|10
1721029250000|2024-07-15 07:40:50|||||||||2
1721029270000|2024-07-15 07:41:10|||||||||1
1721029280000|2024-07-15 07:41:20|||||||||2
1721029290000|2024-07-15 07:41:30|||||||||1
1721029310000|2024-07-15 07:41:50|||||||||1
1721029320000|2024-07-15 07:42:00|3904.2|3892.2|3904.2|3892.2|3904.2|3892.2|3904.2|3892.2|12
1721029330000|2024-07-15 07:42:10|3903.2|3891.2|3903.2|3891.2|3903.2|3891.2|3903.2|3891.2|4
1721029340000|2024-07-15 07:42:20|||||||||3
1721029350000|2024-07-15 07:42:30|3904.2|3892.2|3904.2|3892.2|3904.2|3892.2|3903.7|3891.7|2
1721029360000|2024-07-15 07:42:40|3903.2|3891.2|3903.2|3891.2|3903.2|3891.2|3903.2|3891.2|3
1721029370000|2024-07-15 07:42:50|||||||||2
1721029380000|2024-07-15 07:43:00|3903.7|3891.7|3903.7|3891.7|3903.7|3891.7|3903.7|3891.7|7
1721029390000|2024-07-15 07:43:10|3903.2|3891.2|3903.2|3891.2|3903.2|3891.2|3903.2|3891.2|1
1721029420000|2024-07-15 07:43:40|||||||||1
1721029430000|2024-07-15 07:43:50|||||||||1
1721029440000|2024-07-15 07:44:00|||||||||3
1721029460000|2024-07-15 07:44:20|||||||||2
1721029490000|2024-07-15 07:44:50|||||||||1
1721029500000|2024-07-15 07:45:00|3903.7|3891.7|3903.2|3891.2|3903.7|3891.7|3903.2|3891.2|13
1721029510000|2024-07-15 07:45:10|3903.7|3891.7|3904.2|3892.2|3904.2|3892.2|3903.7|3891.7|2
1721029530000|2024-07-15 07:45:30|||||||||2
1721029540000|2024-07-15 07:45:40|||||||||1
1721029590000|2024-07-15 07:46:30|||||||||1
1721029600000|2024-07-15 07:46:40|||||||||1
1721029610000|2024-07-15 07:46:50|||||||||16
1721029630000|2024-07-15 07:47:10|||||||||1
1721029650000|2024-07-15 07:47:30|||||||||1
1721029660000|2024-07-15 07:47:40|3903.2|3891.2|3903.2|3891.2|3903.2|3891.2|3903.2|3891.2|22
1721029680000|2024-07-15 07:48:00|||||||||3
1721029710000|2024-07-15 07:48:30|3904.2|3892.2|3903.2|3891.2|3904.2|3892.2|3903.2|3891.2|9
1721029730000|2024-07-15 07:48:50|||||||||1
1721029740000|2024-07-15 07:49:00|||||||||1
1721029750000|2024-07-15 07:49:10|||||||||1
1721029760000|2024-07-15 07:49:20|||||||||1
1721029790000|2024-07-15 07:49:50|||||||||5
1721029800000|2024-07-15 07:50:00|3902.2|3890.2|3902.2|3890.2|3902.2|3890.2|3902.2|3890.2|10
1721029830000|2024-07-15 07:50:30|||||||||1
1721029840000|2024-07-15 07:50:40|||||||||1
1721029850000|2024-07-15 07:50:50|||||||||1
1721029860000|2024-07-15 07:51:00|3903.2|3891.2|3903.2|3891.2|3903.2|3891.2|3903.2|3891.2|10
1721029870000|2024-07-15 07:51:10|||||||||2
1721029890000|2024-07-15 07:51:30|||||||||2
1721029910000|2024-07-15 07:51:50|||||||||3
1721029920000|2024-07-15 07:52:00|3903.7|3891.7|3904.2|3892.2|3904.2|3892.2|3903.7|3891.7|16
1721029930000|2024-07-15 07:52:10|||||||||1
1721029940000|2024-07-15 07:52:20|3903.2|3891.2|3903.2|3891.2|3903.2|3891.2|3903.2|3891.2|8
1721029960000|2024-07-15 07:52:40|||||||||1
1721029970000|2024-07-15 07:52:50|||||||||2
1721029980000|2024-07-15 07:53:00|3902.2|3890.2|3902.2|3890.2|3902.7|3890.7|3902.2|3890.2|8
1721029990000|2024-07-15 07:53:10|3903.2|3891.2|3903.2|3891.2|3903.2|3891.2|3903.2|3891.2|9
1721030010000|2024-07-15 07:53:30|||||||||1
1721030020000|2024-07-15 07:53:40|||||||||2
1721030040000|2024-07-15 07:54:00|||||||||1
1721030050000|2024-07-15 07:54:10|3904.2|3892.2|3904.2|3892.2|3904.2|3892.2|3904.2|3892.2|12
1721030060000|2024-07-15 07:54:20|||||||||1
1721030080000|2024-07-15 07:54:40|3903.7|3891.7|3904.2|3892.2|3904.2|3892.2|3903.7|3891.7|3
1721030090000|2024-07-15 07:54:50|||||||||1
1721030100000|2024-07-15 07:55:00|3903.7|3891.7|3903.2|3891.2|3903.7|3891.7|3903.2|3891.2|5
1721030150000|2024-07-15 07:55:50|||||||||2
1721030170000|2024-07-15 07:56:10|||||||||5
1721030190000|2024-07-15 07:56:30|3904.2|3892.2|3903.2|3891.2|3904.2|3892.2|3903.2|3891.2|12
1721030220000|2024-07-15 07:57:00|||||||||1
1721030240000|2024-07-15 07:57:20|3904.2|3892.2|3904.2|3892.2|3904.2|3892.2|3904.2|3892.2|3
1721030260000|2024-07-15 07:57:40|||||||||6
1721030270000|2024-07-15 07:57:50|||||||||1
1721030280000|2024-07-15 07:58:00|||||||||1
1721030290000|2024-07-15 07:58:10|||||||||1
1721030310000|2024-07-15 07:58:30|||||||||2
1721030330000|2024-07-15 07:58:50|||||||||1
1721030370000|2024-07-15 07:59:30|||||||||1
1721030380000|2024-07-15 07:59:40|||||||||1
1721030390000|2024-07-15 07:59:50|3902.2|3890.2|3901.2|3889.2|3903.2|3891.2|3901.2|3889.2|15
1721030400000|2024-07-15 08:00:00|3901.7|3889.7|3900.2|3888.2|3902.2|3890.2|3900.2|3888.2|29
1721030410000|2024-07-15 08:00:10|3900.7|3888.7|3900.2|3888.2|3901.2|3889.2|3899.7|3887.7|15
1721030420000|2024-07-15 08:00:20|3899.7|3887.7|3900.2|3888.2|3900.2|3888.2|3899.7|3887.7|4
1721030430000|2024-07-15 08:00:30|||||||||23
1721030440000|2024-07-15 08:00:40|3902.2|3890.2|3899.2|3887.2|3902.2|3890.2|3899.2|3887.2|18
1721030450000|2024-07-15 08:00:50|3900.2|3888.2|3899.7|3887.7|3900.2|3888.2|3899.7|3887.7|5
1721030460000|2024-07-15 08:01:00|3900.2|3888.2|3900.2|3888.2|3900.2|3888.2|3900.2|3888.2|4
1721030470000|2024-07-15 08:01:10|3901.2|3889.2|3901.2|3889.2|3901.2|3889.2|3900.7|3888.7|8
1721030480000|2024-07-15 08:01:20|3900.7|3888.7|3901.2|3889.2|3901.2|3889.2|3900.7|3888.7|3
1721030490000|2024-07-15 08:01:30|3900.7|3888.7|3901.2|3889.2|3901.2|3889.2|3900.7|3888.7|1
1721030500000|2024-07-15 08:01:40|||||||||1
1721030510000|2024-07-15 08:01:50|||||||||2
1721030520000|2024-07-15 08:02:00|3900.2|3888.2|3900.2|3888.2|3900.7|3888.7|3900.2|3888.2|11
1721030530000|2024-07-15 08:02:10|3899.2|3887.2|3899.2|3887.2|3899.2|3887.2|3899.2|3887.2|14
1721030550000|2024-07-15 08:02:30|||||||||5
1721030560000|2024-07-15 08:02:40|3897.2|3885.2|3898.2|3886.2|3898.2|3886.2|3897.2|3885.2|26
1721030570000|2024-07-15 08:02:50|||||||||5
1721030580000|2024-07-15 08:03:00|||||||||10
1721030590000|2024-07-15 08:03:10|3899.2|3887.2|3899.2|3887.2|3899.2|3887.2|3899.2|3887.2|2
1721030600000|2024-07-15 08:03:20|3898.2|3886.2|3898.7|3886.7|3898.7|3886.7|3898.2|3886.2|6
1721030610000|2024-07-15 08:03:30|3899.2|3887.2|3899.2|3887.2|3899.2|3887.2|3899.2|3887.2|2
1721030640000|2024-07-15 08:04:00|3898.2|3886.2|3898.2|3886.2|3898.7|3886.7|3898.2|3886.2|20
1721030650000|2024-07-15 08:04:10|3898.7|3886.7|3898.2|3886.2|3898.7|3886.7|3898.2|3886.2|4
1721030660000|2024-07-15 08:04:20|3898.7|3886.7|3898.2|3886.2|3898.7|3886.7|3898.2|3886.2|2
1721030670000|2024-07-15 08:04:30|3899.2|3887.2|3898.2|3886.2|3899.2|3887.2|3898.2|3886.2|8
1721030680000|2024-07-15 08:04:40|3898.7|3886.7|3898.2|3886.2|3898.7|3886.7|3897.7|3885.7|8
1721030690000|2024-07-15 08:04:50|||||||||2
1721030710000|2024-07-15 08:05:10|||||||||1
1721030720000|2024-07-15 08:05:20|||||||||1
1721030740000|2024-07-15 08:05:40|3899.2|3887.2|3900.2|3888.2|3900.2|3888.2|3899.2|3887.2|31
1721030750000|2024-07-15 08:05:50|||||||||6
1721030760000|2024-07-15 08:06:00|||||||||1
1721030770000|2024-07-15 08:06:10|||||||||1
1721030780000|2024-07-15 08:06:20|3899.2|3887.2|3898.7|3886.7|3899.2|3887.2|3898.7|3886.7|10
1721030790000|2024-07-15 08:06:30|3899.2|3887.2|3899.2|3887.2|3899.2|3887.2|3898.7|3886.7|2
1721030800000|2024-07-15 08:06:40|3898.2|3886.2|3898.2|3886.2|3898.2|3886.2|3898.2|3886.2|3
1721030810000|2024-07-15 08:06:50|3898.7|3886.7|3898.7|3886.7|3898.7|3886.7|3898.2|3886.2|4
1721030820000|2024-07-15 08:07:00|3899.2|3887.2|3898.7|3886.7|3899.2|3887.2|3898.7|3886.7|9
1721030830000|2024-07-15 08:07:10|3898.2|3886.2|3899.2|3887.2|3899.2|3887.2|3898.2|3886.2|1
1721030840000|2024-07-15 08:07:20|3900.2|3888.2|3900.2|3888.2|3900.2|3888.2|3900.2|3888.2|68
1721030850000|2024-07-15 08:07:30|||||||||1
1721030870000|2024-07-15 08:07:50|||||||||3
1721030880000|2024-07-15 08:08:00|3899.7|3887.7|3899.7|3887.7|3900.2|3888.2|3899.2|3887.2|7
1721030890000|2024-07-15 08:08:10|3900.2|3888.2|3900.2|3888.2|3900.2|3888.2|3900.2|3888.2|0
1721030900000|2024-07-15 08:08:20|3899.7|3887.7|3901.2|3889.2|3901.2|3889.2|3899.7|3887.7|8
1721030910000|2024-07-15 08:08:30|||||||||1
1721030920000|2024-07-15 08:08:40|||||||||2
1721030930000|2024-07-15 08:08:50|||||||||2
1721030940000|2024-07-15 08:09:00|||||||||2
1721030950000|2024-07-15 08:09:10|||||||||1
1721030970000|2024-07-15 08:09:30|3900.2|3888.2|3900.2|3888.2|3900.2|3888.2|3900.2|3888.2|6
1721030990000|2024-07-15 08:09:50|||||||||2
1721031000000|2024-07-15 08:10:00|||||||||1
1721031020000|2024-07-15 08:10:20|||||||||1
1721031030000|2024-07-15 08:10:30|||||||||1
1721031050000|2024-07-15 08:10:50|||||||||1
1721031060000|2024-07-15 08:11:00|||||||||1
1721031070000|2024-07-15 08:11:10|||||||||1
1721031090000|2024-07-15 08:11:30|||||||||2
1721031100000|2024-07-15 08:11:40|||||||||1
1721031110000|2024-07-15 08:11:50|||||||||2
1721031120000|2024-07-15 08:12:00|||||||||1
1721031130000|2024-07-15 08:12:10|||||||||2
1721031140000|2024-07-15 08:12:20|||||||||18
1721031150000|2024-07-15 08:12:30|3899.2|3887.2|3899.2|3887.2|3899.2|3887.2|3899.2|3887.2|18
1721031160000|2024-07-15 08:12:40|3898.2|3886.2|3898.2|3886.2|3898.2|3886.2|3898.2|3886.2|3
1721031170000|2024-07-15 08:12:50|||||||||2
1721031180000|2024-07-15 08:13:00|||||||||2
1721031190000|2024-07-15 08:13:10|||||||||1
1721031200000|2024-07-15 08:13:20|||||||||1
1721031210000|2024-07-15 08:13:30|3899.2|3887.2|3898.2|3886.2|3899.2|3887.2|3898.2|3886.2|8
1721031230000|2024-07-15 08:13:50|||||||||1
1721031250000|2024-07-15 08:14:10|||||||||2
1721031270000|2024-07-15 08:14:30|||||||||4
1721031300000|2024-07-15 08:15:00|||||||||4
1721031310000|2024-07-15 08:15:10|||||||||1
1721031320000|2024-07-15 08:15:20|3896.2|3884.2|3895.2|3883.2|3896.2|3884.2|3895.2|3883.2|53
1721031330000|2024-07-15 08:15:30|3894.2|3882.2|3894.2|3882.2|3894.2|3882.2|3894.2|3882.2|8
1721031340000|2024-07-15 08:15:40|3895.2|3883.2|3894.7|3882.7|3895.2|3883.2|3894.2|3882.2|21
1721031350000|2024-07-15 08:15:50|3895.2|3883.2|3895.2|3883.2|3895.2|3883.2|3894.7|3882.7|7
1721031360000|2024-07-15 08:16:00|3894.2|3882.2|3894.2|3882.2|3894.7|3882.7|3894.2|3882.2|11
1721031370000|2024-07-15 08:16:10|3894.7|3882.7|3895.2|3883.2|3895.2|3883.2|3894.7|3882.7|4
1721031380000|2024-07-15 08:16:20|3894.2|3882.2|3894.7|3882.7|3895.2|3883.2|3894.2|3882.2|9
1721031390000|2024-07-15 08:16:30|3893.2|3881.2|3893.7|3881.7|3894.2|3882.2|3893.2|3881.2|30
1721031400000|2024-07-15 08:16:40|3894.2|3882.2|3893.2|3881.2|3894.2|3882.2|3893.2|3881.2|10
1721031410000|2024-07-15 08:16:50|3895.1|3883.1|3895.1|3883.1|3895.1|3883.1|3895.1|3883.1|43
1721031420000|2024-07-15 08:17:00|3894.7|3882.7|3897.1|3885.1|3897.1|3885.1|3894.2|3882.2|33
1721031430000|2024-07-15 08:17:10|3896.7|3884.7|3896.2|3884.2|3897.1|3885.1|3896.2|3884.2|15
1721031440000|2024-07-15 08:17:20|3896.6|3884.6|3897.1|3885.1|3897.1|3885.1|3896.6|3884.6|3
1721031450000|2024-07-15 08:17:30|3896.6|3884.6|3896.6|3884.6|3897.1|3885.1|3896.6|3884.6|4
1721031470000|2024-07-15 08:17:50|3897.1|3885.1|3897.1|3885.1|3897.1|3885.1|3897.1|3885.1|1
1721031480000|2024-07-15 08:18:00|3896.6|3884.6|3897.1|3885.1|3897.1|3885.1|3896.2|3884.2|22
1721031490000|2024-07-15 08:18:10|3899.1|3887.1|3899.1|3887.1|3899.1|3887.1|3898.6|3886.6|10
1721031500000|2024-07-15 08:18:20|||||||||4
1721031510000|2024-07-15 08:18:30|||||||||6
1721031520000|2024-07-15 08:18:40|||||||||2
1721031540000|2024-07-15 08:19:00|||||||||1
1721031550000|2024-07-15 08:19:10|||||||||6
1721031580000|2024-07-15 08:19:40|3900.1|3888.1|3901.1|3889.1|3901.1|3889.1|3900.1|3888.1|24
1721031590000|2024-07-15 08:19:50|3900.1|3888.1|3901.1|3889.1|3901.1|3889.1|3900.1|3888.1|19
1721031600000|2024-07-15 08:20:00|||||||||14
1721031610000|2024-07-15 08:20:10|||||||||2
1721031620000|2024-07-15 08:20:20|||||||||2
1721031630000|2024-07-15 08:20:30|3900.1|3888.1|3900.6|3888.6|3900.6|3888.6|3900.1|3888.1|13
1721031640000|2024-07-15 08:20:40|3900.1|3888.1|3901.1|3889.1|3901.1|3889.1|3900.1|3888.1|1
1721031650000|2024-07-15 08:20:50|||||||||1
1721031660000|2024-07-15 08:21:00|||||||||22
1721031670000|2024-07-15 08:21:10|3900.6|3888.6|3901.1|3889.1|3901.1|3889.1|3900.6|3888.6|14
1721031680000|2024-07-15 08:21:20|3900.6|3888.6|3900.1|3888.1|3901.1|3889.1|3900.1|3888.1|6
1721031720000|2024-07-15 08:22:00|3901.1|3889.1|3900.6|3888.6|3901.1|3889.1|3900.6|3888.6|4
1721031730000|2024-07-15 08:22:10|3901.1|3889.1|3900.6|3888.6|3901.1|3889.1|3900.6|3888.6|1
1721031740000|2024-07-15 08:22:20|3900.1|3888.1|3900.1|3888.1|3900.1|3888.1|3900.1|3888.1|1
1721031750000|2024-07-15 08:22:30|3900.6|3888.6|3900.6|3888.6|3900.6|3888.6|3900.1|3888.1|2
1721031760000|2024-07-15 08:22:40|3900.1|3888.1|3901.1|3889.1|3901.1|3889.1|3900.1|3888.1|4
1721031770000|2024-07-15 08:22:50|||||||||1
1721031780000|2024-07-15 08:23:00|3900.6|3888.6|3901.1|3889.1|3901.1|3889.1|3900.6|3888.6|4
1721031790000|2024-07-15 08:23:10|||||||||2
1721031800000|2024-07-15 08:23:20|3900.6|3888.6|3900.6|3888.6|3900.6|3888.6|3900.1|3888.1|5
1721031810000|2024-07-15 08:23:30|3900.1|3888.1|3900.1|3888.1|3900.6|3888.6|3900.1|3888.1|6
1721031830000|2024-07-15 08:23:50|3899.1|3887.1|3899.1|3887.1|3899.1|3887.1|3899.1|3887.1|6
1721031840000|2024-07-15 08:24:00|||||||||3
1721031850000|2024-07-15 08:24:10|||||||||1
1721031860000|2024-07-15 08:24:20|||||||||2
1721031870000|2024-07-15 08:24:30|3900.1|3888.1|3899.1|3887.1|3900.1|3888.1|3899.1|3887.1|8
1721031880000|2024-07-15 08:24:40|3899.6|3887.6|3899.6|3887.6|3899.6|3887.6|3899.6|3887.6|2
1721031890000|2024-07-15 08:24:50|3899.1|3887.1|3899.1|3887.1|3899.1|3887.1|3899.1|3887.1|1
1721031900000|2024-07-15 08:25:00|3899.6|3887.6|3899.1|3887.1|3900.1|3888.1|3899.1|3887.1|6
1721031920000|2024-07-15 08:25:20|3901.1|3889.1|3902.6|3890.6|3903.1|3891.1|3901.1|3889.1|17
1721031930000|2024-07-15 08:25:30|3902.1|3890.1|3903.1|3891.1|3903.1|3891.1|3902.1|3890.1|10
1721031940000|2024-07-15 08:25:40|3904.1|3892.1|3905.1|3893.1|3905.1|3893.1|3904.1|3892.1|21
1721031950000|2024-07-15 08:25:50|3906.1|3894.1|3906.1|3894.1|3906.1|3894.1|3906.1|3894.1|25
1721031960000|2024-07-15 08:26:00|3905.1|3893.1|3904.1|3892.1|3905.1|3893.1|3904.1|3892.1|21
1721031970000|2024-07-15 08:26:10|||||||||2
1721031980000|2024-07-15 08:26:20|||||||||1
1721031990000|2024-07-15 08:26:30|3903.1|3891.1|3903.1|3891.1|3903.1|3891.1|3903.1|3891.1|6
1721032000000|2024-07-15 08:26:40|3903.6|3891.6|3903.6|3891.6|3904.1|3892.1|3903.6|3891.6|9
1721032010000|2024-07-15 08:26:50|3904.1|3892.1|3904.1|3892.1|3904.1|3892.1|3903.6|3891.6|2
1721032020000|2024-07-15 08:27:00|||||||||1
1721032030000|2024-07-15 08:27:10|||||||||3
1721032050000|2024-07-15 08:27:30|||||||||2
1721032060000|2024-07-15 08:27:40|||||||||1
1721032070000|2024-07-15 08:27:50|||||||||2
1721032080000|2024-07-15 08:28:00|||||||||1
1721032100000|2024-07-15 08:28:20|||||||||1
1721032130000|2024-07-15 08:28:50|||||||||4
1721032140000|2024-07-15 08:29:00|||||||||3
1721032150000|2024-07-15 08:29:10|||||||||2
1721032160000|2024-07-15 08:29:20|3903.1|3891.1|3902.6|3890.6|3903.1|3891.1|3902.6|3890.6|19
1721032170000|2024-07-15 08:29:30|||||||||4
1721032180000|2024-07-15 08:29:40|3902.1|3890.1|3902.1|3890.1|3902.1|3890.1|3902.1|3890.1|1
1721032190000|2024-07-15 08:29:50|3901.1|3889.1|3901.1|3889.1|3901.1|3889.1|3901.1|3889.1|6
1721032200000|2024-07-15 08:30:00|||||||||3
1721032210000|2024-07-15 08:30:10|||||||||6
1721032240000|2024-07-15 08:30:40|3899.1|3887.1|3899.1|3887.1|3899.1|3887.1|3899.1|3887.1|5
1721032250000|2024-07-15 08:30:50|3898.6|3886.6|3898.1|3886.1|3898.6|3886.6|3898.1|3886.1|7
1721032260000|2024-07-15 08:31:00|3899.1|3887.1|3900.1|3888.1|3900.1|3888.1|3899.1|3887.1|19
1721032270000|2024-07-15 08:31:10|||||||||3
1721032280000|2024-07-15 08:31:20|3899.6|3887.6|3900.1|3888.1|3900.1|3888.1|3899.6|3887.6|7
1721032290000|2024-07-15 08:31:30|3899.6|3887.6|3900.1|3888.1|3900.1|3888.1|3899.6|3887.6|1
1721032300000|2024-07-15 08:31:40|||||||||2
1721032310000|2024-07-15 08:31:50|||||||||1
1721032330000|2024-07-15 08:32:10|||||||||1
1721032350000|2024-07-15 08:32:30|3899.1|3887.1|3897.6|3885.6|3899.6|3887.6|3897.6|3885.6|23
1721032360000|2024-07-15 08:32:40|3898.1|3886.1|3898.1|3886.1|3898.1|3886.1|3897.6|3885.6|3
1721032370000|2024-07-15 08:32:50|3897.6|3885.6|3897.1|3885.1|3898.1|3886.1|3897.1|3885.1|2
1721032380000|2024-07-15 08:33:00|3897.6|3885.6|3897.1|3885.1|3897.6|3885.6|3897.1|3885.1|6
1721032390000|2024-07-15 08:33:10|3896.1|3884.1|3896.1|3884.1|3896.1|3884.1|3896.1|3884.1|18
1721032400000|2024-07-15 08:33:20|3897.1|3885.1|3897.1|3885.1|3897.1|3885.1|3896.6|3884.6|15
1721032410000|2024-07-15 08:33:30|3896.6|3884.6|3896.6|3884.6|3897.1|3885.1|3896.6|3884.6|2
1721032420000|2024-07-15 08:33:40|3897.1|3885.1|3897.1|3885.1|3897.1|3885.1|3897.1|3885.1|1
1721032430000|2024-07-15 08:33:50|||||||||1
1721032440000|2024-07-15 08:34:00|3895.1|3883.1|3895.1|3883.1|3895.1|3883.1|3895.1|3883.1|14
1721032450000|2024-07-15 08:34:10|3894.1|3882.1|3894.1|3882.1|3894.1|3882.1|3894.1|3882.1|10
1721032460000|2024-07-15 08:34:20|3893.1|3881.1|3893.6|3881.6|3893.6|3881.6|3893.1|3881.1|17
1721032470000|2024-07-15 08:34:30|3893.1|3881.1|3893.6|3881.6|3894.1|3882.1|3893.1|3881.1|2
1721032480000|2024-07-15 08:34:40|3894.1|3882.1|3892.1|3880.1|3894.1|3882.1|3892.1|3880.1|121
1721032490000|2024-07-15 08:34:50|3891.6|3879.6|3891.6|3879.6|3892.1|3880.1|3891.2|3879.2|23
1721032500000|2024-07-15 08:35:00|3892.1|3880.1|3892.1|3880.1|3892.1|3880.1|3891.6|3879.6|8
1721032510000|2024-07-15 08:35:10|3891.7|3879.7|3891.6|3879.6|3892.1|3880.1|3891.2|3879.2|17
1721032520000|2024-07-15 08:35:20|3891.2|3879.2|3891.6|3879.6|3892.1|3880.1|3891.2|3879.2|8
1721032530000|2024-07-15 08:35:30|3891.2|3879.2|3891.2|3879.2|3892.1|3880.1|3891.2|3879.2|6
1721032540000|2024-07-15 08:35:40|3891.1|3879.1|3892.1|3880.1|3892.1|3880.1|3891.1|3879.1|4
1721032550000|2024-07-15 08:35:50|3891.7|3879.7|3892.1|3880.1|3892.1|3880.1|3891.6|3879.6|2
1721032560000|2024-07-15 08:36:00|||||||||1
1721032570000|2024-07-15 08:36:10|3893.1|3881.1|3893.1|3881.1|3893.1|3881.1|3893.1|3881.1|30
1721032580000|2024-07-15 08:36:20|||||||||1
1721032600000|2024-07-15 08:36:40|3892.2|3880.2|3892.1|3880.1|3892.2|3880.2|3892.1|3880.1|17
1721032610000|2024-07-15 08:36:50|3891.7|3879.7|3892.2|3880.2|3892.2|3880.2|3891.1|3879.1|5
1721032620000|2024-07-15 08:37:00|3891.7|3879.7|3892.2|3880.2|3892.2|3880.2|3891.7|3879.7|7
1721032630000|2024-07-15 08:37:10|3891.7|3879.7|3891.2|3879.2|3892.2|3880.2|3891.2|3879.2|8
1721032640000|2024-07-15 08:37:20|3892.2|3880.2|3891.7|3879.7|3892.2|3880.2|3891.7|3879.7|19
1721032650000|2024-07-15 08:37:30|3892.2|3880.2|3891.7|3879.7|3892.2|3880.2|3891.7|3879.7|2
1721032660000|2024-07-15 08:37:40|3892.2|3880.2|3892.2|3880.2|3892.2|3880.2|3892.2|3880.2|0
1721032670000|2024-07-15 08:37:50|3892.6|3880.6|3893.1|3881.1|3893.1|3881.1|3892.6|3880.6|6
1721032690000|2024-07-15 08:38:10|||||||||2
1721032700000|2024-07-15 08:38:20|3892.2|3880.2|3892.2|3880.2|3892.2|3880.2|3892.2|3880.2|7
1721032710000|2024-07-15 08:38:30|3892.1|3880.1|3892.1|3880.1|3892.2|3880.2|3891.6|3879.6|4
1721032720000|2024-07-15 08:38:40|3891.2|3879.2|3891.6|3879.6|3891.6|3879.6|3891.2|3879.2|2
1721032730000|2024-07-15 08:38:50|3891.7|3879.7|3892.1|3880.1|3892.1|3880.1|3891.7|3879.7|1
1721032740000|2024-07-15 08:39:00|||||||||1
1721032750000|2024-07-15 08:39:10|||||||||2
1721032760000|2024-07-15 08:39:20|3890.2|3878.2|3890.1|3878.1|3890.2|3878.2|3890.1|3878.1|44
1721032770000|2024-07-15 08:39:30|||||||||3
1721032780000|2024-07-15 08:39:40|||||||||4
1721032790000|2024-07-15 08:39:50|||||||||12
1721032800000|2024-07-15 08:40:00|3888.2|3876.2|3888.1|3876.1|3888.6|3876.6|3888.1|3876.1|22
1721032810000|2024-07-15 08:40:10|3888.6|3876.6|3888.2|3876.2|3888.6|3876.6|3888.2|3876.2|15
1721032820000|2024-07-15 08:40:20|||||||||1
1721032830000|2024-07-15 08:40:30|3889.1|3877.1|3889.1|3877.1|3889.1|3877.1|3889.1|3877.1|12
1721032840000|2024-07-15 08:40:40|||||||||3
1721032850000|2024-07-15 08:40:50|||||||||1
1721032860000|2024-07-15 08:41:00|||||||||1
1721032870000|2024-07-15 08:41:10|||||||||5
1721032880000|2024-07-15 08:41:20|||||||||1
1721032890000|2024-07-15 08:41:30|3892.2|3880.2|3892.1|3880.1|3892.2|3880.2|3892.1|3880.1|29
1721032900000|2024-07-15 08:41:40|3893.1|3881.1|3893.1|3881.1|3893.1|3881.1|3893.1|3881.1|5
1721032910000|2024-07-15 08:41:50|3892.1|3880.1|3892.1|3880.1|3892.1|3880.1|3892.1|3880.1|4
1721032920000|2024-07-15 08:42:00|||||||||1
1721032930000|2024-07-15 08:42:10|3892.6|3880.6|3892.1|3880.1|3892.6|3880.6|3892.1|3880.1|5
1721032940000|2024-07-15 08:42:20|3893.2|3881.2|3893.2|3881.2|3893.2|3881.2|3893.2|3881.2|14
1721032960000|2024-07-15 08:42:40|3894.2|3882.2|3894.2|3882.2|3894.2|3882.2|3894.2|3882.2|4
1721032970000|2024-07-15 08:42:50|||||||||1
1721032980000|2024-07-15 08:43:00|3893.2|3881.2|3892.2|3880.2|3893.2|3881.2|3892.2|3880.2|9
1721032990000|2024-07-15 08:43:10|||||||||1
1721033000000|2024-07-15 08:43:20|||||||||7
1721033010000|2024-07-15 08:43:30|3893.2|3881.2|3893.2|3881.2|3893.2|3881.2|3893.1|3881.1|17
1721033020000|2024-07-15 08:43:40|||||||||1
1721033030000|2024-07-15 08:43:50|3892.2|3880.2|3892.2|3880.2|3892.2|3880.2|3891.7|3879.7|7
1721033040000|2024-07-15 08:44:00|3890.2|3878.2|3890.2|3878.2|3891.2|3879.2|3890.2|3878.2|13
1721033050000|2024-07-15 08:44:10|3891.2|3879.2|3890.2|3878.2|3891.2|3879.2|3890.2|3878.2|5
1721033060000|2024-07-15 08:44:20|3891.2|3879.2|3891.2|3879.2|3891.2|3879.2|3890.7|3878.7|5
1721033070000|2024-07-15 08:44:30|3890.7|3878.7|3891.1|3879.1|3891.2|3879.2|3890.2|3878.2|13
1721033080000|2024-07-15 08:44:40|3891.2|3879.2|3891.1|3879.1|3892.1|3880.1|3891.1|3879.1|10
1721033090000|2024-07-15 08:44:50|3892.1|3880.1|3890.2|3878.2|3892.1|3880.1|3890.2|3878.2|10
1721033100000|2024-07-15 08:45:00|3890.6|3878.6|3891.1|3879.1|3891.1|3879.1|3890.2|3878.2|6
1721033110000|2024-07-15 08:45:10|3890.2|3878.2|3891.2|3879.2|3891.7|3879.7|3890.2|3878.2|15
1721033120000|2024-07-15 08:45:20|3891.7|3879.7|3892.1|3880.1|3892.1|3880.1|3891.7|3879.7|2
1721033130000|2024-07-15 08:45:30|3892.2|3880.2|3892.1|3880.1|3892.6|3880.6|3892.1|3880.1|3
1721033140000|2024-07-15 08:45:40|3892.6|3880.6|3891.7|3879.7|3892.6|3880.6|3891.7|3879.7|6
1721033150000|2024-07-15 08:45:50|3892.1|3880.1|3892.2|3880.2|3892.2|3880.2|3891.2|3879.2|4
1721033160000|2024-07-15 08:46:00|3892.1|3880.1|3892.1|3880.1|3892.1|3880.1|3892.1|3880.1|0
1721033170000|2024-07-15 08:46:10|3893.2|3881.2|3893.1|3881.1|3893.2|3881.2|3893.1|3881.1|6
1721033180000|2024-07-15 08:46:20|3892.2|3880.2|3893.1|3881.1|3893.1|3881.1|3892.2|3880.2|4
1721033200000|2024-07-15 08:46:40|3894.1|3882.1|3894.1|3882.1|3894.1|3882.1|3894.1|3882.1|11
1721033210000|2024-07-15 08:46:50|3894.6|3882.6|3894.2|3882.2|3894.6|3882.6|3894.1|3882.1|8
1721033220000|2024-07-15 08:47:00|||||||||1
1721033230000|2024-07-15 08:47:10|3894.7|3882.7|3894.1|3882.1|3895.1|3883.1|3894.1|3882.1|9
1721033240000|2024-07-15 08:47:20|3894.2|3882.2|3894.2|3882.2|3894.2|3882.2|3894.2|3882.2|4
1721033250000|2024-07-15 08:47:30|3893.2|3881.2|3893.2|3881.2|3893.2|3881.2|3893.2|3881.2|13
1721033260000|2024-07-15 08:47:40|||||||||4
1721033270000|2024-07-15 08:47:50|3894.2|3882.2|3894.7|3882.7|3894.7|3882.7|3894.2|3882.2|15
1721033280000|2024-07-15 08:48:00|||||||||4
1721033290000|2024-07-15 08:48:10|3894.2|3882.2|3894.7|3882.7|3894.7|3882.7|3894.2|3882.2|7
1721033300000|2024-07-15 08:48:20|3894.2|3882.2|3894.2|3882.2|3894.7|3882.7|3894.2|3882.2|2
1721033310000|2024-07-15 08:48:30|||||||||1
1721033320000|2024-07-15 08:48:40|3893.7|3881.7|3893.7|3881.7|3893.7|3881.7|3893.2|3881.2|16
1721033330000|2024-07-15 08:48:50|3894.2|3882.2|3893.2|3881.2|3894.2|3882.2|3893.2|3881.2|3
1721033340000|2024-07-15 08:49:00|3895.2|3883.2|3895.2|3883.2|3895.2|3883.2|3895.1|3883.1|19
1721033350000|2024-07-15 08:49:10|||||||||4
1721033370000|2024-07-15 08:49:30|||||||||1
1721033380000|2024-07-15 08:49:40|3894.2|3882.2|3894.2|3882.2|3894.2|3882.2|3893.2|3881.2|5
1721033390000|2024-07-15 08:49:50|||||||||1
1721033400000|2024-07-15 08:50:00|||||||||10
1721033410000|2024-07-15 08:50:10|||||||||3
1721033420000|2024-07-15 08:50:20|||||||||2
1721033430000|2024-07-15 08:50:30|||||||||1
1721033440000|2024-07-15 08:50:40|||||||||4
1721033450000|2024-07-15 08:50:50|3893.7|3881.7|3893.2|3881.2|3893.7|3881.7|3893.2|3881.2|3
1721033460000|2024-07-15 08:51:00|3894.2|3882.2|3894.2|3882.2|3894.2|3882.2|3894.2|3882.2|3
1721033480000|2024-07-15 08:51:20|||||||||4
1721033490000|2024-07-15 08:51:30|||||||||2
1721033500000|2024-07-15 08:51:40|||||||||1
1721033510000|2024-07-15 08:51:50|||||||||1
1721033520000|2024-07-15 08:52:00|||||||||2
1721033530000|2024-07-15 08:52:10|3893.7|3881.7|3893.2|3881.2|3893.7|3881.7|3893.2|3881.2|8
1721033570000|2024-07-15 08:52:50|3894.2|3882.2|3894.7|3882.7|3894.7|3882.7|3894.2|3882.2|17
1721033580000|2024-07-15 08:53:00|3895.2|3883.2|3895.1|3883.1|3895.2|3883.2|3895.1|3883.1|3
1721033590000|2024-07-15 08:53:10|||||||||3
1721033600000|2024-07-15 08:53:20|||||||||1
1721033620000|2024-07-15 08:53:40|3893.2|3881.2|3893.2|3881.2|3893.2|3881.2|3893.1|3881.1|15
1721033630000|2024-07-15 08:53:50|3893.6|3881.6|3893.2|3881.2|3893.6|3881.6|3893.2|3881.2|3
1721033640000|2024-07-15 08:54:00|3893.6|3881.6|3894.1|3882.1|3894.1|3882.1|3893.6|3881.6|1
1721033650000|2024-07-15 08:54:10|3897.2|3885.2|3897.1|3885.1|3897.2|3885.2|3896.6|3884.6|120
1721033660000|2024-07-15 08:54:20|3896.7|3884.7|3897.1|3885.1|3897.1|3885.1|3896.7|3884.7|17
1721033670000|2024-07-15 08:54:30|3898.1|3886.1|3897.6|3885.6|3898.1|3886.1|3897.6|3885.6|4
1721033680000|2024-07-15 08:54:40|3898.1|3886.1|3897.1|3885.1|3898.1|3886.1|3897.1|3885.1|5
1721033690000|2024-07-15 08:54:50|||||||||1
1721033710000|2024-07-15 08:55:10|3896.1|3884.1|3896.1|3884.1|3896.1|3884.1|3896.1|3884.1|13
1721033720000|2024-07-15 08:55:20|||||||||1
1721033730000|2024-07-15 08:55:30|||||||||1
1721033750000|2024-07-15 08:55:50|||||||||2
1721033760000|2024-07-15 08:56:00|||||||||1
1721033770000|2024-07-15 08:56:10|||||||||1
1721033790000|2024-07-15 08:56:30|||||||||1
1721033800000|2024-07-15 08:56:40|3895.1|3883.1|3894.1|3882.1|3895.1|3883.1|3894.1|3882.1|13
1721033810000|2024-07-15 08:56:50|3894.2|3882.2|3894.7|3882.7|3895.1|3883.1|3894.2|3882.2|19
1721033820000|2024-07-15 08:57:00|3894.6|3882.6|3894.2|3882.2|3894.6|3882.6|3894.2|3882.2|2
1721033830000|2024-07-15 08:57:10|3894.1|3882.1|3894.1|3882.1|3894.1|3882.1|3894.1|3882.1|0
1721033840000|2024-07-15 08:57:20|||||||||1
1721033850000|2024-07-15 08:57:30|3894.2|3882.2|3895.1|3883.1|3895.1|3883.1|3894.2|3882.2|13
1721033860000|2024-07-15 08:57:40|3894.7|3882.7|3894.1|3882.1|3895.1|3883.1|3894.1|3882.1|8
1721033870000|2024-07-15 08:57:50|3893.6|3881.6|3894.1|3882.1|3894.1|3882.1|3893.6|3881.6|4
1721033880000|2024-07-15 08:58:00|3893.7|3881.7|3893.7|3881.7|3894.1|3882.1|3893.7|3881.7|5
1721033890000|2024-07-15 08:58:10|3894.1|3882.1|3893.7|3881.7|3894.1|3882.1|3893.7|3881.7|5
1721033900000|2024-07-15 08:58:20|3893.6|3881.6|3893.1|3881.1|3893.6|3881.6|3893.1|3881.1|1
1721033930000|2024-07-15 08:58:50|||||||||1
1721033940000|2024-07-15 08:59:00|||||||||1
1721033960000|2024-07-15 08:59:20|3892.2|3880.2|3892.1|3880.1|3892.2|3880.2|3892.1|3880.1|1
1721033970000|2024-07-15 08:59:30|3893.1|3881.1|3893.1|3881.1|3893.1|3881.1|3893.1|3881.1|1
1721033980000|2024-07-15 08:59:40|3892.6|3880.6|3893.1|3881.1|3893.1|3881.1|3892.6|3880.6|4
1721033990000|2024-07-15 08:59:50|3894.1|3882.1|3894.1|3882.1|3894.1|3882.1|3894.1|3882.1|5
1721034000000|2024-07-15 09:00:00|||||||||1
1721034010000|2024-07-15 09:00:10|3893.7|3881.7|3893.7|3881.7|3893.7|3881.7|3893.7|3881.7|4
1721034020000|2024-07-15 09:00:20|3893.2|3881.2|3894.1|3882.1|3894.1|3882.1|3893.2|3881.2|1
1721034030000|2024-07-15 09:00:30|||||||||1
1721034040000|2024-07-15 09:00:40|3895.1|3883.1|3895.1|3883.1|3895.1|3883.1|3894.7|3882.7|5
1721034050000|2024-07-15 09:00:50|3894.7|3882.7|3894.7|3882.7|3895.1|3883.1|3894.7|3882.7|6
1721034070000|2024-07-15 09:01:10|3895.1|3883.1|3895.1|3883.1|3895.1|3883.1|3895.1|3883.1|11
1721034080000|2024-07-15 09:01:20|3894.7|3882.7|3894.7|3882.7|3894.7|3882.7|3894.7|3882.7|1
1721034090000|2024-07-15 09:01:30|3895.1|3883.1|3894.2|3882.2|3895.2|3883.2|3894.2|3882.2|6
1721034100000|2024-07-15 09:01:40|3894.7|3882.7|3895.1|3883.1|3895.1|3883.1|3894.6|3882.6|4
1721034110000|2024-07-15 09:01:50|3894.7|3882.7|3894.7|3882.7|3895.1|3883.1|3894.7|3882.7|6
1721034120000|2024-07-15 09:02:00|3894.2|3882.2|3894.2|3882.2|3894.2|3882.2|3894.2|3882.2|1
1721034130000|2024-07-15 09:02:10|3895.1|3883.1|3895.1|3883.1|3895.1|3883.1|3894.7|3882.7|9
1721034140000|2024-07-15 09:02:20|3894.7|3882.7|3895.2|3883.2|3895.2|3883.2|3894.7|3882.7|14
1721034150000|2024-07-15 09:02:30|3894.7|3882.7|3895.2|3883.2|3895.2|3883.2|3894.7|3882.7|6
1721034160000|2024-07-15 09:02:40|3894.7|3882.7|3894.7|3882.7|3895.2|3883.2|3894.7|3882.7|11
1721034170000|2024-07-15 09:02:50|3895.2|3883.2|3894.2|3882.2|3895.2|3883.2|3894.2|3882.2|8
1721034180000|2024-07-15 09:03:00|||||||||2
1721034190000|2024-07-15 09:03:10|3894.1|3882.1|3894.1|3882.1|3894.1|3882.1|3894.1|3882.1|1
1721034210000|2024-07-15 09:03:30|||||||||1
1721034220000|2024-07-15 09:03:40|3893.2|3881.2|3894.1|3882.1|3894.1|3882.1|3893.2|3881.2|11
1721034230000|2024-07-15 09:03:50|3893.7|3881.7|3893.2|3881.2|3893.7|3881.7|3893.2|3881.2|2
1721034240000|2024-07-15 09:04:00|||||||||2
1721034250000|2024-07-15 09:04:10|3893.1|3881.1|3892.2|3880.2|3893.1|3881.1|3892.2|3880.2|9
1721034280000|2024-07-15 09:04:40|||||||||2
1721034290000|2024-07-15 09:04:50|||||||||7
1721034300000|2024-07-15 09:05:00|||||||||1
1721034310000|2024-07-15 09:05:10|3892.1|3880.1|3892.1|3880.1|3892.1|3880.1|3892.1|3880.1|1
1721034330000|2024-07-15 09:05:30|||||||||3
1721034340000|2024-07-15 09:05:40|3891.1|3879.1|3891.1|3879.1|3891.1|3879.1|3891.1|3879.1|18
1721034350000|2024-07-15 09:05:50|||||||||2
1721034360000|2024-07-15 09:06:00|||||||||1
1721034370000|2024-07-15 09:06:10|||||||||3
1721034380000|2024-07-15 09:06:20|3892.1|3880.1|3892.1|3880.1|3892.1|3880.1|3892.1|3880.1|24
1721034390000|2024-07-15 09:06:30|||||||||2
1721034400000|2024-07-15 09:06:40|3891.6|3879.6|3892.1|3880.1|3892.1|3880.1|3891.6|3879.6|2
1721034410000|2024-07-15 09:06:50|3891.1|3879.1|3891.6|3879.6|3891.6|3879.6|3891.1|3879.1|5
1721034420000|2024-07-15 09:07:00|3892.1|3880.1|3892.1|3880.1|3892.1|3880.1|3892.1|3880.1|1
1721034430000|2024-07-15 09:07:10|3891.1|3879.1|3891.1|3879.1|3891.1|3879.1|3891.1|3879.1|5
1721034440000|2024-07-15 09:07:20|3891.2|3879.2|3891.2|3879.2|3891.2|3879.2|3891.1|3879.1|2
1721034450000|2024-07-15 09:07:30|3891.6|3879.6|3891.2|3879.2|3891.6|3879.6|3891.2|3879.2|8
1721034470000|2024-07-15 09:07:50|3889.2|3877.2|3888.6|3876.6|3889.2|3877.2|3888.2|3876.2|70
1721034480000|2024-07-15 09:08:00|3888.2|3876.2|3888.6|3876.6|3888.6|3876.6|3888.2|3876.2|15
1721034490000|2024-07-15 09:08:10|3889.1|3877.1|3889.2|3877.2|3889.2|3877.2|3888.2|3876.2|11
1721034500000|2024-07-15 09:08:20|||||||||1
1721034510000|2024-07-15 09:08:30|3890.2|3878.2|3890.2|3878.2|3890.2|3878.2|3890.2|3878.2|14
1721034520000|2024-07-15 09:08:40|||||||||5
1721034540000|2024-07-15 09:09:00|3889.2|3877.2|3889.2|3877.2|3889.2|3877.2|3889.2|3877.2|16
1721034570000|2024-07-15 09:09:30|||||||||1
1721034580000|2024-07-15 09:09:40|3890.7|3878.7|3890.2|3878.2|3890.7|3878.7|3890.2|3878.2|8
1721034590000|2024-07-15 09:09:50|3890.7|3878.7|3891.2|3879.2|3891.2|3879.2|3890.7|3878.7|3
1721034600000|2024-07-15 09:10:00|||||||||1
1721034620000|2024-07-15 09:10:20|3890.2|3878.2|3890.2|3878.2|3890.2|3878.2|3890.2|3878.2|4
1721034630000|2024-07-15 09:10:30|||||||||6
1721034640000|2024-07-15 09:10:40|||||||||1
1721034650000|2024-07-15 09:10:50|||||||||1
1721034660000|2024-07-15 09:11:00|||||||||1
1721034670000|2024-07-15 09:11:10|||||||||1
1721034680000|2024-07-15 09:11:20|||||||||4
1721034690000|2024-07-15 09:11:30|||||||||3
1721034700000|2024-07-15 09:11:40|3891.2|3879.2|3890.2|3878.2|3891.2|3879.2|3890.2|3878.2|7
1721034710000|2024-07-15 09:11:50|||||||||6
1721034720000|2024-07-15 09:12:00|3890.7|3878.7|3890.7|3878.7|3890.7|3878.7|3890.7|3878.7|8
1721034730000|2024-07-15 09:12:10|3891.2|3879.2|3891.2|3879.2|3891.2|3879.2|3890.7|3878.7|3
1721034760000|2024-07-15 09:12:40|||||||||2
1721034770000|2024-07-15 09:12:50|3892.2|3880.2|3892.2|3880.2|3892.2|3880.2|3892.2|3880.2|12
1721034780000|2024-07-15 09:13:00|||||||||1
1721034790000|2024-07-15 09:13:10|3891.7|3879.7|3891.2|3879.2|3891.7|3879.7|3891.2|3879.2|3
1721034800000|2024-07-15 09:13:20|||||||||1
1721034820000|2024-07-15 09:13:40|3890.7|3878.7|3890.2|3878.2|3890.7|3878.7|3890.2|3878.2|9
1721034830000|2024-07-15 09:13:50|||||||||2
1721034840000|2024-07-15 09:14:00|3891.1|3879.1|3891.2|3879.2|3891.2|3879.2|3891.1|3879.1|14
1721034890000|2024-07-15 09:14:50|3892.2|3880.2|3892.2|3880.2|3892.2|3880.2|3892.2|3880.2|9
1721034900000|2024-07-15 09:15:00|||||||||2
1721034930000|2024-07-15 09:15:30|3893.2|3881.2|3893.2|3881.2|3893.2|3881.2|3893.2|3881.2|15
1721034950000|2024-07-15 09:15:50|||||||||1
1721034960000|2024-07-15 09:16:00|3892.2|3880.2|3892.2|3880.2|3892.2|3880.2|3892.2|3880.2|6
1721034970000|2024-07-15 09:16:10|||||||||2
1721034980000|2024-07-15 09:16:20|||||||||2
1721034990000|2024-07-15 09:16:30|||||||||3
1721035000000|2024-07-15 09:16:40|3893.2|3881.2|3893.2|3881.2|3893.2|3881.2|3892.7|3880.7|4
1721035010000|2024-07-15 09:16:50|||||||||4
1721035020000|2024-07-15 09:17:00|3892.7|3880.7|3892.7|3880.7|3893.2|3881.2|3892.2|3880.2|7
1721035030000|2024-07-15 09:17:10|||||||||1
1721035040000|2024-07-15 09:17:20|3890.2|3878.2|3891.2|3879.2|3891.2|3879.2|3890.2|3878.2|7
1721035050000|2024-07-15 09:17:30|3890.2|3878.2|3891.2|3879.2|3891.2|3879.2|3890.2|3878.2|7
1721035080000|2024-07-15 09:18:00|3891.7|3879.7|3891.2|3879.2|3892.2|3880.2|3891.2|3879.2|4
1721035100000|2024-07-15 09:18:20|||||||||1
1721035110000|2024-07-15 09:18:30|||||||||1
1721035120000|2024-07-15 09:18:40|||||||||2
1721035130000|2024-07-15 09:18:50|3891.1|3879.1|3891.1|3879.1|3891.1|3879.1|3891.1|3879.1|0
1721035150000|2024-07-15 09:19:10|||||||||2
1721035160000|2024-07-15 09:19:20|||||||||1
1721035180000|2024-07-15 09:19:40|||||||||1
1721035190000|2024-07-15 09:19:50|3890.2|3878.2|3890.1|3878.1|3890.2|3878.2|3890.1|3878.1|17
1721035200000|2024-07-15 09:20:00|3890.2|3878.2|3890.2|3878.2|3890.2|3878.2|3890.2|3878.2|2
1721035220000|2024-07-15 09:20:20|3890.7|3878.7|3891.1|3879.1|3891.1|3879.1|3890.6|3878.6|13
1721035230000|2024-07-15 09:20:30|3888.2|3876.2|3888.2|3876.2|3888.2|3876.2|3888.2|3876.2|6
1721035240000|2024-07-15 09:20:40|3887.2|3875.2|3887.7|3875.7|3887.7|3875.7|3887.2|3875.2|26
1721035250000|2024-07-15 09:20:50|3888.1|3876.1|3888.2|3876.2|3888.2|3876.2|3888.1|3876.1|4
1721035260000|2024-07-15 09:21:00|3889.1|3877.1|3889.2|3877.2|3889.2|3877.2|3888.7|3876.7|18
1721035270000|2024-07-15 09:21:10|3888.7|3876.7|3889.2|3877.2|3889.2|3877.2|3888.7|3876.7|2
1721035290000|2024-07-15 09:21:30|3891.1|3879.1|3891.2|3879.2|3891.2|3879.2|3891.1|3879.1|54
1721035300000|2024-07-15 09:21:40|||||||||1
1721035310000|2024-07-15 09:21:50|||||||||3
1721035320000|2024-07-15 09:22:00|||||||||1
1721035330000|2024-07-15 09:22:10|3892.1|3880.1|3892.2|3880.2|3892.2|3880.2|3892.1|3880.1|11
1721035340000|2024-07-15 09:22:20|3893.1|3881.1|3893.1|3881.1|3893.1|3881.1|3893.1|3881.1|5
1721035350000|2024-07-15 09:22:30|3892.7|3880.7|3892.7|3880.7|3893.1|3881.1|3892.7|3880.7|4
1721035360000|2024-07-15 09:22:40|3892.2|3880.2|3893.1|3881.1|3893.1|3881.1|3892.2|3880.2|1
1721035370000|2024-07-15 09:22:50|3892.7|3880.7|3893.1|3881.1|3893.1|3881.1|3892.7|3880.7|5
1721035380000|2024-07-15 09:23:00|3892.2|3880.2|3892.6|3880.6|3893.1|3881.1|3892.2|3880.2|7
1721035390000|2024-07-15 09:23:10|3892.2|3880.2|3892.2|3880.2|3892.2|3880.2|3892.2|3880.2|2
1721035430000|2024-07-15 09:23:50|3891.7|3879.7|3891.7|3879.7|3891.7|3879.7|3891.7|3879.7|5
1721035440000|2024-07-15 09:24:00|3892.2|3880.2|3892.2|3880.2|3892.2|3880.2|3892.2|3880.2|1
1721035450000|2024-07-15 09:24:10|||||||||1
1721035460000|2024-07-15 09:24:20|3892.1|3880.1|3892.2|3880.2|3892.2|3880.2|3892.1|3880.1|0
1721035470000|2024-07-15 09:24:30|3891.7|3879.7|3892.2|3880.2|3892.2|3880.2|3891.7|3879.7|3
1721035480000|2024-07-15 09:24:40|||||||||1
1721035490000|2024-07-15 09:24:50|3892.7|3880.7|3893.2|3881.2|3893.2|3881.2|3892.7|3880.7|8
1721035500000|2024-07-15 09:25:00|3892.2|3880.2|3892.2|3880.2|3892.2|3880.2|3892.2|3880.2|8
1721035520000|2024-07-15 09:25:20|||||||||11
1721035530000|2024-07-15 09:25:30|3891.7|3879.7|3892.2|3880.2|3892.2|3880.2|3891.7|3879.7|1
1721035540000|2024-07-15 09:25:40|3891.2|3879.2|3891.2|3879.2|3891.2|3879.2|3891.2|3879.2|7
1721035550000|2024-07-15 09:25:50|3892.1|3880.1|3892.6|3880.6|3892.6|3880.6|3891.2|3879.2|13
1721035560000|2024-07-15 09:26:00|3892.2|3880.2|3892.2|3880.2|3892.2|3880.2|3892.2|3880.2|0
1721035570000|2024-07-15 09:26:10|3893.2|3881.2|3893.2|3881.2|3893.2|3881.2|3893.2|3881.2|9
1721035590000|2024-07-15 09:26:30|||||||||1
1721035620000|2024-07-15 09:27:00|||||||||3
1721035630000|2024-07-15 09:27:10|3893.1|3881.1|3893.2|3881.2|3893.2|3881.2|3893.1|3881.1|3
1721035640000|2024-07-15 09:27:20|||||||||16
1721035650000|2024-07-15 09:27:30|||||||||2
1721035680000|2024-07-15 09:28:00|3894.2|3882.2|3894.2|3882.2|3894.2|3882.2|3894.2|3882.2|2
1721035690000|2024-07-15 09:28:10|||||||||1
1721035700000|2024-07-15 09:28:20|||||||||3
1721035710000|2024-07-15 09:28:30|||||||||1
1721035720000|2024-07-15 09:28:40|||||||||14
1721035730000|2024-07-15 09:28:50|||||||||2
1721035750000|2024-07-15 09:29:10|||||||||4
1721035770000|2024-07-15 09:29:30|||||||||1
1721035800000|2024-07-15 09:30:00|3893.2|3881.2|3893.2|3881.2|3893.2|3881.2|3893.2|3881.2|26
1721035810000|2024-07-15 09:30:10|3893.7|3881.7|3894.2|3882.2|3894.2|3882.2|3893.7|3881.7|7
1721035820000|2024-07-15 09:30:20|3893.7|3881.7|3891.7|3879.7|3893.7|3881.7|3891.2|3879.2|37
1721035830000|2024-07-15 09:30:30|||||||||18
1721035840000|2024-07-15 09:30:40|3892.2|3880.2|3892.2|3880.2|3892.2|3880.2|3891.2|3879.2|6
1721035850000|2024-07-15 09:30:50|3892.7|3880.7|3893.1|3881.1|3893.2|3881.2|3892.7|3880.7|7
1721035860000|2024-07-15 09:31:00|3892.2|3880.2|3893.1|3881.1|3893.1|3881.1|3892.2|3880.2|3
1721035880000|2024-07-15 09:31:20|3893.2|3881.2|3893.1|3881.1|3893.2|3881.2|3893.1|3881.1|1
1721035890000|2024-07-15 09:31:30|3893.2|3881.2|3893.1|3881.1|3893.2|3881.2|3893.1|3881.1|2
1721035900000|2024-07-15 09:31:40|||||||||1
1721035910000|2024-07-15 09:31:50|||||||||1
1721035920000|2024-07-15 09:32:00|||||||||2
1721035950000|2024-07-15 09:32:30|3893.2|3881.2|3893.2|3881.2|3893.2|3881.2|3892.7|3880.7|22
1721035960000|2024-07-15 09:32:40|3894.2|3882.2|3894.2|3882.2|3894.2|3882.2|3894.2|3882.2|16
1721035970000|2024-07-15 09:32:50|||||||||1
1721035980000|2024-07-15 09:33:00|||||||||48
1721035990000|2024-07-15 09:33:10|3893.7|3881.7|3893.2|3881.2|3894.1|3882.1|3892.7|3880.7|3
1721036000000|2024-07-15 09:33:20|3893.7|3881.7|3893.7|3881.7|3893.7|3881.7|3893.7|3881.7|2
1721036010000|2024-07-15 09:33:30|3893.2|3881.2|3893.2|3881.2|3893.2|3881.2|3893.2|3881.2|0
1721036020000|2024-07-15 09:33:40|3893.7|3881.7|3893.2|3881.2|3893.7|3881.7|3893.2|3881.2|1
1721036030000|2024-07-15 09:33:50|3893.1|3881.1|3892.2|3880.2|3893.2|3881.2|3892.2|3880.2|7
1721036050000|2024-07-15 09:34:10|3891.2|3879.2|3891.2|3879.2|3891.2|3879.2|3891.2|3879.2|7
1721036060000|2024-07-15 09:34:20|||||||||3
1721036070000|2024-07-15 09:34:30|||||||||2
1721036080000|2024-07-15 09:34:40|3891.6|3879.6|3892.2|3880.2|3892.2|3880.2|3891.6|3879.6|10
1721036090000|2024-07-15 09:34:50|||||||||1
1721036100000|2024-07-15 09:35:00|||||||||1
1721036140000|2024-07-15 09:35:40|||||||||1
1721036160000|2024-07-15 09:36:00|||||||||3
1721036170000|2024-07-15 09:36:10|||||||||1
1721036200000|2024-07-15 09:36:40|3893.2|3881.2|3893.2|3881.2|3893.2|3881.2|3893.2|3881.2|22
1721036210000|2024-07-15 09:36:50|||||||||2
1721036220000|2024-07-15 09:37:00|3892.2|3880.2|3892.2|3880.2|3892.2|3880.2|3892.2|3880.2|3
1721036240000|2024-07-15 09:37:20|||||||||3
1721036250000|2024-07-15 09:37:30|||||||||4
1721036260000|2024-07-15 09:37:40|||||||||1
1721036270000|2024-07-15 09:37:50|||||||||2
1721036280000|2024-07-15 09:38:00|3894.2|3882.2|3895.2|3883.2|3895.2|3883.2|3894.2|3882.2|18
1721036290000|2024-07-15 09:38:10|||||||||1
1721036300000|2024-07-15 09:38:20|3896.1|3884.1|3896.1|3884.1|3896.1|3884.1|3896.1|3884.1|11
1721036310000|2024-07-15 09:38:30|3896.2|3884.2|3896.1|3884.1|3896.2|3884.2|3896.1|3884.1|1
1721036320000|2024-07-15 09:38:40|3897.2|3885.2|3897.2|3885.2|3897.2|3885.2|3897.1|3885.1|22
1721036330000|2024-07-15 09:38:50|3897.1|3885.1|3896.7|3884.7|3897.1|3885.1|3896.2|3884.2|5
1721036340000|2024-07-15 09:39:00|3897.1|3885.1|3896.1|3884.1|3897.2|3885.2|3896.1|3884.1|13
1721036350000|2024-07-15 09:39:10|3896.6|3884.6|3896.2|3884.2|3896.6|3884.6|3895.2|3883.2|18
1721036360000|2024-07-15 09:39:20|3895.7|3883.7|3895.2|3883.2|3895.7|3883.7|3895.2|3883.2|5
1721036370000|2024-07-15 09:39:30|3894.2|3882.2|3894.2|3882.2|3894.2|3882.2|3894.2|3882.2|5
1721036410000|2024-07-15 09:40:10|3895.2|3883.2|3895.2|3883.2|3895.2|3883.2|3895.2|3883.2|7
1721036420000|2024-07-15 09:40:20|||||||||1
1721036430000|2024-07-15 09:40:30|||||||||3
1721036440000|2024-07-15 09:40:40|3894.7|3882.7|3894.2|3882.2|3895.2|3883.2|3894.2|3882.2|4
1721036450000|2024-07-15 09:40:50|||||||||2
1721036460000|2024-07-15 09:41:00|||||||||5
1721036490000|2024-07-15 09:41:30|||||||||1
1721036500000|2024-07-15 09:41:40|3893.7|3881.7|3894.2|3882.2|3894.2|3882.2|3893.7|3881.7|7
1721036520000|2024-07-15 09:42:00|||||||||1
1721036530000|2024-07-15 09:42:10|3893.7|3881.7|3894.2|3882.2|3894.2|3882.2|3893.2|3881.2|10
1721036540000|2024-07-15 09:42:20|3894.7|3882.7|3895.2|3883.2|3895.2|3883.2|3894.7|3882.7|6
1721036550000|2024-07-15 09:42:30|3894.7|3882.7|3895.2|3883.2|3895.2|3883.2|3894.7|3882.7|5
1721036560000|2024-07-15 09:42:40|3894.7|3882.7|3894.2|3882.2|3894.7|3882.7|3894.2|3882.2|3
1721036590000|2024-07-15 09:43:10|||||||||2
1721036600000|2024-07-15 09:43:20|||||||||14
1721036610000|2024-07-15 09:43:30|||||||||1
1721036620000|2024-07-15 09:43:40|||||||||5
1721036630000|2024-07-15 09:43:50|3894.7|3882.7|3894.7|3882.7|3894.7|3882.7|3894.2|3882.2|6
1721036640000|2024-07-15 09:44:00|3894.2|3882.2|3895.2|3883.2|3895.2|3883.2|3894.2|3882.2|9
1721036650000|2024-07-15 09:44:10|||||||||1
1721036660000|2024-07-15 09:44:20|3894.2|3882.2|3894.2|3882.2|3895.2|3883.2|3894.2|3882.2|12
1721036670000|2024-07-15 09:44:30|3895.6|3883.6|3896.2|3884.2|3896.2|3884.2|3895.6|3883.6|28
1721036680000|2024-07-15 09:44:40|3896.6|3884.6|3897.1|3885.1|3897.1|3885.1|3896.2|3884.2|24
1721036690000|2024-07-15 09:44:50|3897.2|3885.2|3897.6|3885.6|3897.6|3885.6|3897.2|3885.2|25
1721036700000|2024-07-15 09:45:00|3897.2|3885.2|3897.6|3885.6|3898.1|3886.1|3897.2|3885.2|14
1721036710000|2024-07-15 09:45:10|3897.2|3885.2|3897.7|3885.7|3898.1|3886.1|3897.2|3885.2|9
1721036720000|2024-07-15 09:45:20|3898.1|3886.1|3898.1|3886.1|3898.1|3886.1|3897.7|3885.7|4
1721036730000|2024-07-15 09:45:30|||||||||1
1721036740000|2024-07-15 09:45:40|||||||||1
1721036750000|2024-07-15 09:45:50|3898.2|3886.2|3898.2|3886.2|3898.2|3886.2|3898.2|3886.2|1
1721036760000|2024-07-15 09:46:00|||||||||1
1721036770000|2024-07-15 09:46:10|||||||||5
1721036790000|2024-07-15 09:46:30|||||||||2
1721036800000|2024-07-15 09:46:40|3898.1|3886.1|3898.2|3886.2|3898.2|3886.2|3898.1|3886.1|2
1721036810000|2024-07-15 09:46:50|||||||||2
1721036820000|2024-07-15 09:47:00|||||||||10
1721036830000|2024-07-15 09:47:10|3897.7|3885.7|3897.2|3885.2|3898.2|3886.2|3897.2|3885.2|47
1721036840000|2024-07-15 09:47:20|||||||||3
1721036860000|2024-07-15 09:47:40|3896.2|3884.2|3896.2|3884.2|3896.2|3884.2|3896.2|3884.2|34
1721036870000|2024-07-15 09:47:50|||||||||1
1721036880000|2024-07-15 09:48:00|3894.2|3882.2|3894.2|3882.2|3894.2|3882.2|3894.2|3882.2|43
1721036890000|2024-07-15 09:48:10|||||||||7
1721036900000|2024-07-15 09:48:20|3894.1|3882.1|3894.1|3882.1|3894.1|3882.1|3894.1|3882.1|4
1721036910000|2024-07-15 09:48:30|3894.2|3882.2|3894.2|3882.2|3894.2|3882.2|3893.7|3881.7|7
1721036930000|2024-07-15 09:48:50|||||||||1
1721036950000|2024-07-15 09:49:10|||||||||1
1721036960000|2024-07-15 09:49:20|||||||||1
1721036970000|2024-07-15 09:49:30|3893.2|3881.2|3894.2|3882.2|3894.2|3882.2|3893.2|3881.2|8
1721036990000|2024-07-15 09:49:50|||||||||8
1721037000000|2024-07-15 09:50:00|3893.7|3881.7|3894.2|3882.2|3894.2|3882.2|3893.2|3881.2|10
1721037010000|2024-07-15 09:50:10|||||||||2
1721037020000|2024-07-15 09:50:20|3898.2|3886.2|3898.2|3886.2|3898.7|3886.7|3898.2|3886.2|18
1721037030000|2024-07-15 09:50:30|||||||||2
1721037040000|2024-07-15 09:50:40|3897.7|3885.7|3897.2|3885.2|3898.1|3886.1|3897.2|3885.2|6
1721037050000|2024-07-15 09:50:50|3897.7|3885.7|3896.7|3884.7|3898.2|3886.2|3896.2|3884.2|16
1721037060000|2024-07-15 09:51:00|3896.2|3884.2|3895.2|3883.2|3896.2|3884.2|3895.2|3883.2|6
1721037080000|2024-07-15 09:51:20|3894.2|3882.2|3895.2|3883.2|3895.2|3883.2|3894.2|3882.2|23
1721037090000|2024-07-15 09:51:30|3894.7|3882.7|3895.2|3883.2|3895.2|3883.2|3894.7|3882.7|3
1721037100000|2024-07-15 09:51:40|||||||||4
1721037110000|2024-07-15 09:51:50|||||||||4
1721037120000|2024-07-15 09:52:00|||||||||4
1721037130000|2024-07-15 09:52:10|3895.7|3883.7|3895.2|3883.2|3895.7|3883.7|3895.2|3883.2|11
1721037140000|2024-07-15 09:52:20|||||||||1
1721037150000|2024-07-15 09:52:30|3894.2|3882.2|3894.2|3882.2|3895.2|3883.2|3894.2|3882.2|54
1721037160000|2024-07-15 09:52:40|3894.7|3882.7|3894.7|3882.7|3894.7|3882.7|3894.2|3882.2|5
1721037170000|2024-07-15 09:52:50|3895.2|3883.2|3895.2|3883.2|3895.2|3883.2|3894.7|3882.7|1
1721037180000|2024-07-15 09:53:00|3894.7|3882.7|3894.2|3882.2|3895.2|3883.2|3894.2|3882.2|13
1721037190000|2024-07-15 09:53:10|3894.7|3882.7|3895.2|3883.2|3895.2|3883.2|3894.7|3882.7|10
1721037200000|2024-07-15 09:53:20|||||||||2
1721037220000|2024-07-15 09:53:40|||||||||4
1721037230000|2024-07-15 09:53:50|||||||||1
1721037240000|2024-07-15 09:54:00|3894.7|3882.7|3894.2|3882.2|3894.7|3882.7|3894.2|3882.2|7
1721037250000|2024-07-15 09:54:10|3895.2|3883.2|3895.2|3883.2|3895.2|3883.2|3895.2|3883.2|9
1721037260000|2024-07-15 09:54:20|||||||||1
1721037270000|2024-07-15 09:54:30|3896.2|3884.2|3896.2|3884.2|3896.7|3884.7|3896.2|3884.2|4
1721037280000|2024-07-15 09:54:40|3896.7|3884.7|3896.7|3884.7|3897.2|3885.2|3896.2|3884.2|17
1721037290000|2024-07-15 09:54:50|3897.2|3885.2|3897.7|3885.7|3898.2|3886.2|3896.7|3884.7|8
1721037300000|2024-07-15 09:55:00|3897.2|3885.2|3895.7|3883.7|3897.7|3885.7|3895.2|3883.2|67
1721037310000|2024-07-15 09:55:10|3895.2|3883.2|3895.2|3883.2|3895.7|3883.7|3895.2|3883.2|8
1721037320000|2024-07-15 09:55:20|||||||||7
1721037330000|2024-07-15 09:55:30|3895.1|3883.1|3895.2|3883.2|3895.2|3883.2|3895.1|3883.1|10
1721037340000|2024-07-15 09:55:40|||||||||5
1721037350000|2024-07-15 09:55:50|3895.7|3883.7|3896.1|3884.1|3896.1|3884.1|3895.7|3883.7|2
1721037360000|2024-07-15 09:56:00|3896.2|3884.2|3896.2|3884.2|3896.2|3884.2|3895.7|3883.7|13
1721037380000|2024-07-15 09:56:20|3896.1|3884.1|3896.2|3884.2|3896.2|3884.2|3895.2|3883.2|46
1721037390000|2024-07-15 09:56:30|||||||||7
1721037400000|2024-07-15 09:56:40|||||||||9
1721037410000|2024-07-15 09:56:50|3896.7|3884.7|3897.2|3885.2|3897.2|3885.2|3896.7|3884.7|4
1721037420000|2024-07-15 09:57:00|3896.7|3884.7|3897.2|3885.2|3897.2|3885.2|3896.7|3884.7|14
1721037440000|2024-07-15 09:57:20|3896.7|3884.7|3897.2|3885.2|3897.2|3885.2|3896.7|3884.7|7
1721037460000|2024-07-15 09:57:40|3897.1|3885.1|3897.2|3885.2|3897.2|3885.2|3897.1|3885.1|5
1721037470000|2024-07-15 09:57:50|3897.1|3885.1|3897.1|3885.1|3897.1|3885.1|3897.1|3885.1|1
1721037480000|2024-07-15 09:58:00|3896.7|3884.7|3897.2|3885.2|3897.2|3885.2|3896.7|3884.7|19
1721037490000|2024-07-15 09:58:10|||||||||2
1721037500000|2024-07-15 09:58:20|||||||||8
1721037510000|2024-07-15 09:58:30|||||||||5
1721037520000|2024-07-15 09:58:40|3897.7|3885.7|3897.7|3885.7|3897.7|3885.7|3897.2|3885.2|17
1721037530000|2024-07-15 09:58:50|3898.1|3886.1|3898.1|3886.1|3898.2|3886.2|3898.1|3886.1|4
1721037540000|2024-07-15 09:59:00|3897.2|3885.2|3898.2|3886.2|3898.2|3886.2|3897.2|3885.2|17
1721037550000|2024-07-15 09:59:10|3898.1|3886.1|3898.2|3886.2|3899.2|3887.2|3898.1|3886.1|52
1721037560000|2024-07-15 09:59:20|3898.7|3886.7|3899.2|3887.2|3899.2|3887.2|3898.7|3886.7|38
1721037570000|2024-07-15 09:59:30|3898.2|3886.2|3899.2|3887.2|3899.2|3887.2|3898.2|3886.2|39
1721037580000|2024-07-15 09:59:40|3900.2|3888.2|3901.7|3889.7|3901.7|3889.7|3899.7|3887.7|112
1721037590000|2024-07-15 09:59:50|3902.2|3890.2|3903.2|3891.2|3904.2|3892.2|3902.2|3890.2|201
1721048400000|2024-07-15 13:00:00|3893.1|3881.1|3889.6|3877.6|3895.1|3883.1|3889.6|3877.6|40
1721048410000|2024-07-15 13:00:10|3889.1|3877.1|3891.6|3879.6|3891.6|3879.6|3889.1|3877.1|11
1721048420000|2024-07-15 13:00:20|3892.1|3880.1|3891.6|3879.6|3893.1|3881.1|3890.6|3878.6|7
1721048430000|2024-07-15 13:00:30|3892.1|3880.1|3890.6|3878.6|3892.1|3880.1|3890.6|3878.6|2
1721048440000|2024-07-15 13:00:40|||||||||3
1721048450000|2024-07-15 13:00:50|3891.1|3879.1|3887.6|3875.6|3891.1|3879.1|3886.6|3874.6|11
1721048460000|2024-07-15 13:01:00|3887.1|3875.1|3887.1|3875.1|3887.1|3875.1|3886.6|3874.6|3
1721048470000|2024-07-15 13:01:10|3887.6|3875.6|3889.1|3877.1|3889.1|3877.1|3887.1|3875.1|21
1721048480000|2024-07-15 13:01:20|3890|3878|3890.1|3878.1|3890.1|3878.1|3888.6|3876.6|16
1721048490000|2024-07-15 13:01:30|3889.1|3877.1|3889.1|3877.1|3889.6|3877.6|3889.1|3877.1|9
1721048500000|2024-07-15 13:01:40|3889.6|3877.6|3889.6|3877.6|3889.6|3877.6|3889.6|3877.6|2
1721048510000|2024-07-15 13:01:50|3889.1|3877.1|3888.6|3876.6|3890.1|3878.1|3888.6|3876.6|19
1721048520000|2024-07-15 13:02:00|3889.1|3877.1|3887.6|3875.6|3889.1|3877.1|3887.1|3875.1|1
1721048540000|2024-07-15 13:02:20|3888.1|3876.1|3888.1|3876.1|3888.1|3876.1|3888.1|3876.1|1
1721048550000|2024-07-15 13:02:30|3887.6|3875.6|3887.1|3875.1|3887.6|3875.6|3887.1|3875.1|1
1721048560000|2024-07-15 13:02:40|3886.6|3874.6|3886.1|3874.1|3887.6|3875.6|3886.1|3874.1|9
1721048570000|2024-07-15 13:02:50|3886.6|3874.6|3886.1|3874.1|3886.6|3874.6|3886.1|3874.1|1
1721048580000|2024-07-15 13:03:00|3886.6|3874.6|3885.6|3873.6|3887.6|3875.6|3885.1|3873.1|5
1721048590000|2024-07-15 13:03:10|3884.6|3872.6|3885.1|3873.1|3885.1|3873.1|3884.6|3872.6|0
1721048600000|2024-07-15 13:03:20|3884.6|3872.6|3884.6|3872.6|3885.1|3873.1|3884.1|3872.1|2
1721048610000|2024-07-15 13:03:30|3884.1|3872.1|3887.6|3875.6|3887.6|3875.6|3883.6|3871.6|25
1721048620000|2024-07-15 13:03:40|3887.1|3875.1|3888.1|3876.1|3888.1|3876.1|3886.6|3874.6|9
1721048630000|2024-07-15 13:03:50|3888|3876|3887.6|3875.6|3888|3876|3887.6|3875.6|1
1721048640000|2024-07-15 13:04:00|3888|3876|3887.6|3875.6|3888.1|3876.1|3887.6|3875.6|12
1721048650000|2024-07-15 13:04:10|||||||||1
1721048660000|2024-07-15 13:04:20|||||||||2
1721048670000|2024-07-15 13:04:30|3887.5|3875.5|3887.6|3875.6|3888.1|3876.1|3887.5|3875.5|0
1721048680000|2024-07-15 13:04:40|3887.5|3875.5|3886.5|3874.5|3887.6|3875.6|3886.5|3874.5|6
1721048690000|2024-07-15 13:04:50|3886.6|3874.6|3885.1|3873.1|3886.6|3874.6|3885.1|3873.1|3
1721048700000|2024-07-15 13:05:00|3885.5|3873.5|3884.6|3872.6|3885.5|3873.5|3884.6|3872.6|3
1721048710000|2024-07-15 13:05:10|3884.1|3872.1|3884.1|3872.1|3885|3873|3884.1|3872.1|3
1721048720000|2024-07-15 13:05:20|3884.6|3872.6|3884.1|3872.1|3884.6|3872.6|3884.1|3872.1|2
1721048730000|2024-07-15 13:05:30|3885.1|3873.1|3885|3873|3885.5|3873.5|3885|3873|1
1721048740000|2024-07-15 13:05:40|3882.5|3870.5|3882.5|3870.5|3883|3871|3882.5|3870.5|28
1721048750000|2024-07-15 13:05:50|3883|3871|3883|3871|3883.5|3871.5|3882.5|3870.5|6
1721048760000|2024-07-15 13:06:00|3883.5|3871.5|3884.5|3872.5|3884.5|3872.5|3883.5|3871.5|3
1721048770000|2024-07-15 13:06:10|3885|3873|3886|3874|3886|3874|3885|3873|7
1721048780000|2024-07-15 13:06:20|||||||||2
1721048790000|2024-07-15 13:06:30|3885.5|3873.5|3885.5|3873.5|3885.5|3873.5|3885.5|3873.5|0
1721048800000|2024-07-15 13:06:40|3885|3873|3889|3877|3889|3877|3885|3873|11
1721048810000|2024-07-15 13:06:50|3888.5|3876.5|3888.5|3876.5|3890|3878|3887.5|3875.5|8
1721048820000|2024-07-15 13:07:00|3887.5|3875.5|3887.5|3875.5|3888.5|3876.5|3887.5|3875.5|1
1721048830000|2024-07-15 13:07:10|3888.5|3876.5|3888.5|3876.5|3888.5|3876.5|3888|3876|3
1721048840000|2024-07-15 13:07:20|3888|3876|3888|3876|3888.5|3876.5|3888|3876|0
1721048850000|2024-07-15 13:07:30|3887|3875|3887|3875|3887|3875|3886.5|3874.5|6
1721048860000|2024-07-15 13:07:40|3886.5|3874.5|3886.5|3874.5|3886.5|3874.5|3886.5|3874.5|0
1721048870000|2024-07-15 13:07:50|3887|3875|3886.5|3874.5|3887|3875|3886.5|3874.5|5
1721048900000|2024-07-15 13:08:20|3887|3875|3885.5|3873.5|3887|3875|3885.5|3873.5|4
1721048910000|2024-07-15 13:08:30|||||||||3
1721048920000|2024-07-15 13:08:40|3886|3874|3886.5|3874.5|3886.5|3874.5|3885.5|3873.5|28
1721048930000|2024-07-15 13:08:50|3887.5|3875.5|3887.5|3875.5|3888|3876|3887.5|3875.5|7
1721048940000|2024-07-15 13:09:00|3888|3876|3888.5|3876.5|3888.5|3876.5|3887.5|3875.5|10
1721048950000|2024-07-15 13:09:10|3889|3877|3887.5|3875.5|3889|3877|3887.5|3875.5|4
1721048960000|2024-07-15 13:09:20|3888|3876|3888.5|3876.5|3888.5|3876.5|3888|3876|3
1721048970000|2024-07-15 13:09:30|3888|3876|3887.5|3875.5|3888|3876|3887.5|3875.5|1
1721048990000|2024-07-15 13:09:50|3888|3876|3888.5|3876.5|3888.5|3876.5|3888|3876|5
1721049010000|2024-07-15 13:10:10|3887.5|3875.5|3888.5|3876.5|3888.5|3876.5|3887.5|3875.5|8
1721049030000|2024-07-15 13:10:30|3887.5|3875.5|3887.5|3875.5|3887.5|3875.5|3887.5|3875.5|0
1721049040000|2024-07-15 13:10:40|3887|3875|3886.5|3874.5|3887|3875|3886.5|3874.5|5
1721049050000|2024-07-15 13:10:50|3886|3874|3885.5|3873.5|3886.5|3874.5|3885.5|3873.5|14
1721049060000|2024-07-15 13:11:00|3885|3873|3885.5|3873.5|3886.5|3874.5|3885|3873|7
1721049070000|2024-07-15 13:11:10|3886|3874|3885.5|3873.5|3886|3874|3885.5|3873.5|0
1721049080000|2024-07-15 13:11:20|3886|3874|3887|3875|3887|3875|3886|3874|0
1721049090000|2024-07-15 13:11:30|3886.5|3874.5|3886.5|3874.5|3886.5|3874.5|3886.5|3874.5|1
1721049100000|2024-07-15 13:11:40|3887|3875|3886.5|3874.5|3887|3875|3886.5|3874.5|1
1721049110000|2024-07-15 13:11:50|3887|3875|3887.5|3875.5|3887.5|3875.5|3886|3874|7
1721049120000|2024-07-15 13:12:00|||||||||1
1721049140000|2024-07-15 13:12:20|3888|3876|3887.5|3875.5|3888|3876|3887.5|3875.5|1
1721049150000|2024-07-15 13:12:30|3888|3876|3887.5|3875.5|3888.5|3876.5|3887.5|3875.5|8
1721049160000|2024-07-15 13:12:40|3888|3876|3889.5|3877.5|3889.5|3877.5|3887.5|3875.5|10
1721049170000|2024-07-15 13:12:50|3890|3878|3888.5|3876.5|3890|3878|3888.5|3876.5|4
1721049180000|2024-07-15 13:13:00|3888|3876|3888|3876|3888.5|3876.5|3888|3876|2
1721049190000|2024-07-15 13:13:10|3887.5|3875.5|3887.5|3875.5|3888|3876|3887.5|3875.5|8
1721049200000|2024-07-15 13:13:20|3888|3876|3888.5|3876.5|3888.5|3876.5|3887.5|3875.5|3
1721049210000|2024-07-15 13:13:30|3889|3877|3888.5|3876.5|3889|3877|3888.5|3876.5|0
1721049220000|2024-07-15 13:13:40|3888|3876|3888|3876|3888.5|3876.5|3888|3876|6
1721049230000|2024-07-15 13:13:50|3887.5|3875.5|3887.5|3875.5|3888|3876|3887.5|3875.5|7
1721049240000|2024-07-15 13:14:00|3888|3876|3888|3876|3888|3876|3887.5|3875.5|3
1721049250000|2024-07-15 13:14:10|||||||||5
1721049260000|2024-07-15 13:14:20|3889|3877|3888|3876|3889|3877|3888|3876|8
1721049270000|2024-07-15 13:14:30|||||||||5
1721049280000|2024-07-15 13:14:40|3888.5|3876.5|3888.5|3876.5|3888.5|3876.5|3888.5|3876.5|4
1721049300000|2024-07-15 13:15:00|3888|3876|3887.6|3875.6|3888|3876|3887.5|3875.5|6
1721049310000|2024-07-15 13:15:10|3888.5|3876.5|3888.5|3876.5|3888.5|3876.5|3888.5|3876.5|4
1721049330000|2024-07-15 13:15:30|3887.6|3875.6|3887.6|3875.6|3887.6|3875.6|3887.6|3875.6|4
1721049340000|2024-07-15 13:15:40|3888|3876|3888.5|3876.5|3889|3877|3888|3876|5
1721049350000|2024-07-15 13:15:50|3889|3877|3889.5|3877.5|3890|3878|3888.5|3876.5|8
1721049360000|2024-07-15 13:16:00|3889|3877|3888|3876|3889.5|3877.5|3887.6|3875.6|8
1721049370000|2024-07-15 13:16:10|3888.5|3876.5|3889.5|3877.5|3889.5|3877.5|3888.5|3876.5|0
1721049390000|2024-07-15 13:16:30|3890|3878|3889.5|3877.5|3890|3878|3889.5|3877.5|16
1721049400000|2024-07-15 13:16:40|3890|3878|3890|3878|3890|3878|3889.5|3877.5|0
1721049410000|2024-07-15 13:16:50|3889.5|3877.5|3890|3878|3890|3878|3889.5|3877.5|2
1721049420000|2024-07-15 13:17:00|3890.1|3878.1|3890|3878|3890.1|3878.1|3890|3878|59
1721049430000|2024-07-15 13:17:10|3889.6|3877.6|3891.5|3879.5|3893|3881|3889.6|3877.6|26
1721049440000|2024-07-15 13:17:20|||||||||1
1721049450000|2024-07-15 13:17:30|3892.5|3880.5|3891|3879|3892.5|3880.5|3891|3879|2
1721049460000|2024-07-15 13:17:40|3891.5|3879.5|3891.5|3879.5|3891.5|3879.5|3890.6|3878.6|6
1721049470000|2024-07-15 13:17:50|3892.1|3880.1|3893.5|3881.5|3893.5|3881.5|3892.1|3880.1|6
1721049500000|2024-07-15 13:18:20|3893.6|3881.6|3893.5|3881.5|3895|3883|3893.5|3881.5|16
1721049510000|2024-07-15 13:18:30|3894|3882|3894.5|3882.5|3895|3883|3893.5|3881.5|11
1721049520000|2024-07-15 13:18:40|3895|3883|3895|3883|3895|3883|3895|3883|0
1721049530000|2024-07-15 13:18:50|3895.5|3883.5|3895|3883|3896|3884|3895|3883|15
1721049540000|2024-07-15 13:19:00|3894.5|3882.5|3894|3882|3894.5|3882.5|3894|3882|2
1721049550000|2024-07-15 13:19:10|3893.1|3881.1|3893.5|3881.5|3894.5|3882.5|3893|3881|6
1721049560000|2024-07-15 13:19:20|3894|3882|3893.5|3881.5|3894|3882|3893.5|3881.5|2
1721049570000|2024-07-15 13:19:30|3894|3882|3893.5|3881.5|3894|3882|3893.5|3881.5|2
1721049580000|2024-07-15 13:19:40|3893.1|3881.1|3893.5|3881.5|3893.5|3881.5|3893|3881|0
1721049590000|2024-07-15 13:19:50|3893|3881|3893|3881|3893.5|3881.5|3893|3881|0
1721049600000|2024-07-15 13:20:00|3892.6|3880.6|3893|3881|3893|3881|3892.1|3880.1|39
1721049610000|2024-07-15 13:20:10|3892.6|3880.6|3891.1|3879.1|3892.6|3880.6|3891.1|3879.1|24
1721049620000|2024-07-15 13:20:20|3890.6|3878.6|3890.6|3878.6|3890.6|3878.6|3890.1|3878.1|0
1721049630000|2024-07-15 13:20:30|3890.1|3878.1|3890.1|3878.1|3890.5|3878.5|3890.1|3878.1|4
1721049650000|2024-07-15 13:20:50|3889.1|3877.1|3889.1|3877.1|3889.1|3877.1|3889.1|3877.1|5
1721049660000|2024-07-15 13:21:00|3889.6|3877.6|3890.6|3878.6|3890.6|3878.6|3889.6|3877.6|4
1721049670000|2024-07-15 13:21:10|3890.1|3878.1|3889.6|3877.6|3890.1|3878.1|3889.6|3877.6|1
1721049680000|2024-07-15 13:21:20|3890.6|3878.6|3890.6|3878.6|3890.6|3878.6|3890.6|3878.6|0
1721049690000|2024-07-15 13:21:30|3891|3879|3892|3880|3892|3880|3890.6|3878.6|20
1721049700000|2024-07-15 13:21:40|3892.5|3880.5|3893.5|3881.5|3893.5|3881.5|3892.5|3880.5|7
1721049720000|2024-07-15 13:22:00|3894|3882|3895|3883|3895|3883|3894|3882|13
1721049730000|2024-07-15 13:22:10|3894.5|3882.5|3894.5|3882.5|3895|3883|3894.5|3882.5|6
1721049740000|2024-07-15 13:22:20|3894|3882|3893.5|3881.5|3894|3882|3893.5|3881.5|2
1721049750000|2024-07-15 13:22:30|3893|3881|3893|3881|3893|3881|3893|3881|0
1721049760000|2024-07-15 13:22:40|3893.5|3881.5|3893.5|3881.5|3893.5|3881.5|3893.5|3881.5|3
1721049770000|2024-07-15 13:22:50|3894|3882|3893.5|3881.5|3894|3882|3893.5|3881.5|1
1721049780000|2024-07-15 13:23:00|3893|3881|3892.6|3880.6|3893.5|3881.5|3892.5|3880.5|3
1721049790000|2024-07-15 13:23:10|3893|3881|3892.6|3880.6|3893|3881|3892.6|3880.6|2
1721049810000|2024-07-15 13:23:30|3893|3881|3892.6|3880.6|3893|3881|3892.6|3880.6|2
1721049820000|2024-07-15 13:23:40|3892.5|3880.5|3892|3880|3892.5|3880.5|3892|3880|1
1721049840000|2024-07-15 13:24:00|||||||||6
1721049850000|2024-07-15 13:24:10|3893|3881|3894|3882|3894|3882|3892.5|3880.5|12
1721049860000|2024-07-15 13:24:20|3895|3883|3895|3883|3895|3883|3895|3883|5
1721049880000|2024-07-15 13:24:40|3894.5|3882.5|3895|3883|3895|3883|3894.5|3882.5|4
1721049890000|2024-07-15 13:24:50|3896|3884|3895|3883|3896|3884|3895|3883|36
1721049900000|2024-07-15 13:25:00|3894|3882|3893.5|3881.5|3894|3882|3893|3881|3
1721049910000|2024-07-15 13:25:10|3896|3884|3896.5|3884.5|3896.5|3884.5|3896|3884|12
1721049920000|2024-07-15 13:25:20|3897|3885|3896.5|3884.5|3897|3885|3896.5|3884.5|5
1721049930000|2024-07-15 13:25:30|3896|3884|3897|3885|3897|3885|3895.5|3883.5|5
1721049940000|2024-07-15 13:25:40|||||||||3
1721049950000|2024-07-15 13:25:50|3896.5|3884.5|3897|3885|3897|3885|3896.5|3884.5|3
1721049960000|2024-07-15 13:26:00|3898|3886|3897.5|3885.5|3898|3886|3897.5|3885.5|4
1721049970000|2024-07-15 13:26:10|3898|3886|3899|3887|3899|3887|3898|3886|3
1721049980000|2024-07-15 13:26:20|3899.5|3887.5|3899.5|3887.5|3899.5|3887.5|3898.5|3886.5|14
1721049990000|2024-07-15 13:26:30|3900|3888|3900.5|3888.5|3901|3889|3899.5|3887.5|6
1721050000000|2024-07-15 13:26:40|3901|3889|3903|3891|3903|3891|3900.5|3888.5|16
1721050010000|2024-07-15 13:26:50|3902.5|3890.5|3903|3891|3903|3891|3902.5|3890.5|2
1721050020000|2024-07-15 13:27:00|3903.5|3891.5|3902.5|3890.5|3904|3892|3902|3890|41
1721050030000|2024-07-15 13:27:10|3902|3890|3904|3892|3904|3892|3902|3890|5
1721050040000|2024-07-15 13:27:20|3903.5|3891.5|3904|3892|3904.5|3892.5|3903.5|3891.5|29
1721050050000|2024-07-15 13:27:30|3903.5|3891.5|3903.5|3891.5|3903.5|3891.5|3903.5|3891.5|5
1721050060000|2024-07-15 13:27:40|3904|3892|3904|3892|3904|3892|3904|3892|8
1721050070000|2024-07-15 13:27:50|||||||||1
1721050080000|2024-07-15 13:28:00|3903.5|3891.5|3904|3892|3904|3892|3903.5|3891.5|5
1721050090000|2024-07-15 13:28:10|3903.5|3891.5|3904|3892|3904|3892|3903.5|3891.5|2
1721050100000|2024-07-15 13:28:20|3903.5|3891.5|3904|3892|3904|3892|3903.5|3891.5|5
1721050110000|2024-07-15 13:28:30|3903.5|3891.5|3903.5|3891.5|3903.5|3891.5|3903.5|3891.5|2
1721050120000|2024-07-15 13:28:40|3904|3892|3904|3892|3904|3892|3904|3892|3
1721050130000|2024-07-15 13:28:50|3903.5|3891.5|3904|3892|3904|3892|3903.5|3891.5|5
1721050140000|2024-07-15 13:29:00|3903.5|3891.5|3903.5|3891.5|3903.5|3891.5|3903.5|3891.5|0
1721050150000|2024-07-15 13:29:10|3904|3892|3904|3892|3904|3892|3904|3892|2
1721050160000|2024-07-15 13:29:20|3905|3893|3904.5|3892.5|3905|3893|3904.5|3892.5|8
1721050170000|2024-07-15 13:29:30|3905|3893|3905|3893|3905|3893|3905|3893|0
1721050180000|2024-07-15 13:29:40|3906|3894|3905.5|3893.5|3906|3894|3905.5|3893.5|4
1721050190000|2024-07-15 13:29:50|3906|3894|3907|3895|3907|3895|3906|3894|5
1721050200000|2024-07-15 13:30:00|3906.5|3894.5|3906.5|3894.5|3908|3896|3905.5|3893.5|12
1721050210000|2024-07-15 13:30:10|3906|3894|3904.5|3892.5|3906.5|3894.5|3904|3892|25
1721050220000|2024-07-15 13:30:20|3905|3893|3906|3894|3906|3894|3905|3893|3
1721050230000|2024-07-15 13:30:30|3905.5|3893.5|3903|3891|3906|3894|3903|3891|18
1721050240000|2024-07-15 13:30:40|3902|3890|3902.5|3890.5|3902.5|3890.5|3902|3890|5
1721050250000|2024-07-15 13:30:50|3902|3890|3902|3890|3902.5|3890.5|3901.5|3889.5|7
1721050260000|2024-07-15 13:31:00|3902.5|3890.5|3903|3891|3903|3891|3902.5|3890.5|6
1721050270000|2024-07-15 13:31:10|3903.5|3891.5|3901|3889|3904|3892|3901|3889|26
1721050280000|2024-07-15 13:31:20|3902|3890|3901|3889|3902|3890|3900.5|3888.5|13
1721050290000|2024-07-15 13:31:30|3900.5|3888.5|3900.5|3888.5|3901|3889|3900|3888|7
1721050300000|2024-07-15 13:31:40|3901|3889|3902|3890|3902|3890|3901|3889|5
1721050310000|2024-07-15 13:31:50|3899|3887|3901.5|3889.5|3901.5|3889.5|3899|3887|49
1721050320000|2024-07-15 13:32:00|3901|3889|3900|3888|3901|3889|3900|3888|7
1721050330000|2024-07-15 13:32:10|3899.5|3887.5|3900.5|3888.5|3900.5|3888.5|3899|3887|5
1721050340000|2024-07-15 13:32:20|3901|3889|3900|3888|3901|3889|3899.5|3887.5|10
1721050350000|2024-07-15 13:32:30|3899|3887|3899|3887|3899|3887|3898|3886|17
1721050360000|2024-07-15 13:32:40|3898.5|3886.5|3898|3886|3898.5|3886.5|3898|3886|3
1721050370000|2024-07-15 13:32:50|3897|3885|3897|3885|3897.5|3885.5|3896|3884|42
1721050380000|2024-07-15 13:33:00|3896.5|3884.5|3895.5|3883.5|3897|3885|3895|3883|10
1721050390000|2024-07-15 13:33:10|3895|3883|3894|3882|3896|3884|3894|3882|10
1721050400000|2024-07-15 13:33:20|3894.5|3882.5|3893|3881|3894.5|3882.5|3893|3881|13
1721050410000|2024-07-15 13:33:30|3893.5|3881.5|3894.5|3882.5|3894.5|3882.5|3893|3881|5
1721050420000|2024-07-15 13:33:40|3894|3882|3893.5|3881.5|3894.5|3882.5|3893.5|3881.5|6
1721050430000|2024-07-15 13:33:50|3894|3882|3893.5|3881.5|3895|3883|3893.5|3881.5|4
1721050440000|2024-07-15 13:34:00|3894|3882|3893.5|3881.5|3894|3882|3893.5|3881.5|3
1721050450000|2024-07-15 13:34:10|3894|3882|3893|3881|3894|3882|3892.5|3880.5|1
1721050470000|2024-07-15 13:34:30|3891.1|3879.1|3891.5|3879.5|3892.5|3880.5|3891.1|3879.1|42
1721050480000|2024-07-15 13:34:40|3891|3879|3892|3880|3892|3880|3891|3879|6
1721050490000|2024-07-15 13:34:50|3893|3881|3893|3881|3893|3881|3893|3881|3
1721050500000|2024-07-15 13:35:00|3894|3882|3893|3881|3894.5|3882.5|3893|3881|6
1721050520000|2024-07-15 13:35:20|3894|3882|3893|3881|3894|3882|3893|3881|8
1721050530000|2024-07-15 13:35:30|3893.5|3881.5|3893|3881|3894|3882|3893|3881|7
1721050540000|2024-07-15 13:35:40|3892.5|3880.5|3893|3881|3893|3881|3892.5|3880.5|5
1721050550000|2024-07-15 13:35:50|3892.5|3880.5|3892.5|3880.5|3892.5|3880.5|3892.5|3880.5|2
1721050560000|2024-07-15 13:36:00|3892.1|3880.1|3893.5|3881.5|3893.5|3881.5|3892|3880|9
1721050570000|2024-07-15 13:36:10|3893|3881|3892.5|3880.5|3893|3881|3892|3880|6
1721050580000|2024-07-15 13:36:20|3892|3880|3893|3881|3893|3881|3892|3880|1
1721050590000|2024-07-15 13:36:30|3892|3880|3892|3880|3892|3880|3892|3880|2
1721050600000|2024-07-15 13:36:40|3893|3881|3893|3881|3893|3881|3893|3881|6
1721050630000|2024-07-15 13:37:10|3892.5|3880.5|3892|3880|3892.5|3880.5|3892|3880|7
1721050640000|2024-07-15 13:37:20|||||||||4
1721050660000|2024-07-15 13:37:40|3891.5|3879.5|3891|3879|3891.5|3879.5|3891|3879|6
1721050670000|2024-07-15 13:37:50|3890|3878|3890|3878|3891|3879|3890|3878|2
1721050680000|2024-07-15 13:38:00|3890.5|3878.5|3890|3878|3890.5|3878.5|3889.1|3877.1|12
1721050690000|2024-07-15 13:38:10|3889|3877|3889|3877|3890|3878|3889|3877|11
1721050700000|2024-07-15 13:38:20|3890|3878|3889|3877|3890|3878|3889|3877|5
1721050710000|2024-07-15 13:38:30|3888.5|3876.5|3888|3876|3888.5|3876.5|3888|3876|2
1721050720000|2024-07-15 13:38:40|3888.1|3876.1|3889.5|3877.5|3890|3878|3888.1|3876.1|26
1721050730000|2024-07-15 13:38:50|3889|3877|3889|3877|3889|3877|3888.5|3876.5|0
1721050740000|2024-07-15 13:39:00|3888.5|3876.5|3889|3877|3889|3877|3888|3876|16
1721050750000|2024-07-15 13:39:10|3888.5|3876.5|3889|3877|3889|3877|3888|3876|7
1721050760000|2024-07-15 13:39:20|3888.5|3876.5|3889|3877|3889|3877|3888.5|3876.5|2
1721050770000|2024-07-15 13:39:30|3889.5|3877.5|3889|3877|3890|3878|3889|3877|6
1721050780000|2024-07-15 13:39:40|3889.5|3877.5|3890|3878|3890|3878|3889.5|3877.5|2
1721050790000|2024-07-15 13:39:50|3889.5|3877.5|3889.5|3877.5|3890|3878|3889|3877|0
1721050800000|2024-07-15 13:40:00|3889|3877|3888|3876|3889.5|3877.5|3888|3876|3
1721050810000|2024-07-15 13:40:10|3889|3877|3889|3877|3889|3877|3889|3877|3
1721050820000|2024-07-15 13:40:20|3889.5|3877.5|3888.5|3876.5|3889.5|3877.5|3888.5|3876.5|21
1721050830000|2024-07-15 13:40:30|3888|3876|3888|3876|3889|3877|3888|3876|4
1721050840000|2024-07-15 13:40:40|3887.1|3875.1|3887|3875|3888|3876|3887|3875|26
1721050850000|2024-07-15 13:40:50|3888|3876|3886.5|3874.5|3888|3876|3886.5|3874.5|12
1721050860000|2024-07-15 13:41:00|3887.5|3875.5|3886|3874|3887.5|3875.5|3886|3874|13
1721050870000|2024-07-15 13:41:10|3886.5|3874.5|3886|3874|3886.5|3874.5|3886|3874|1
1721050880000|2024-07-15 13:41:20|3886.5|3874.5|3886|3874|3886.5|3874.5|3886|3874|2
1721050890000|2024-07-15 13:41:30|3885|3873|3885|3873|3885|3873|3885|3873|8
1721050900000|2024-07-15 13:41:40|3884|3872|3884.5|3872.5|3884.5|3872.5|3884|3872|3
1721050910000|2024-07-15 13:41:50|3885|3873|3885|3873|3885|3873|3884.5|3872.5|1
1721050920000|2024-07-15 13:42:00|3884.5|3872.5|3884|3872|3885|3873|3884|3872|4
1721050930000|2024-07-15 13:42:10|||||||||12
1721050940000|2024-07-15 13:42:20|3883|3871|3883.5|3871.5|3884|3872|3883|3871|25
1721050950000|2024-07-15 13:42:30|3883|3871|3885|3873|3885|3873|3883|3871|12
1721050960000|2024-07-15 13:42:40|3884.5|3872.5|3886|3874|3886|3874|3884.5|3872.5|5
1721050970000|2024-07-15 13:42:50|3886.5|3874.5|3885.5|3873.5|3886.5|3874.5|3885.5|3873.5|8
1721050980000|2024-07-15 13:43:00|3885|3873|3886|3874|3886|3874|3885|3873|0
1721050990000|2024-07-15 13:43:10|3887|3875|3887.5|3875.5|3888|3876|3886|3874|8
1721051000000|2024-07-15 13:43:20|3887|3875|3886|3874|3887|3875|3886|3874|1
1721051010000|2024-07-15 13:43:30|3887|3875|3887|3875|3887|3875|3886.5|3874.5|4
1721051020000|2024-07-15 13:43:40|3888|3876|3888|3876|3888|3876|3887.5|3875.5|3
1721051040000|2024-07-15 13:44:00|3887.5|3875.5|3887.5|3875.5|3887.5|3875.5|3887|3875|1
1721051050000|2024-07-15 13:44:10|3887|3875|3887|3875|3887|3875|3887|3875|0
1721051060000|2024-07-15 13:44:20|||||||||7
1721051070000|2024-07-15 13:44:30|3887.5|3875.5|3888|3876|3888|3876|3887.5|3875.5|3
1721051080000|2024-07-15 13:44:40|3887|3875|3887|3875|3887|3875|3886.5|3874.5|7
1721051090000|2024-07-15 13:44:50|3886.5|3874.5|3887|3875|3887|3875|3886.5|3874.5|0
1721051100000|2024-07-15 13:45:00|3887.5|3875.5|3887|3875|3887.5|3875.5|3887|3875|1
1721051110000|2024-07-15 13:45:10|3886.5|3874.5|3886|3874|3886.5|3874.5|3886|3874|10
1721051120000|2024-07-15 13:45:20|||||||||57
1721051130000|2024-07-15 13:45:30|3885|3873|3885.5|3873.5|3886|3874|3885|3873|18
1721051140000|2024-07-15 13:45:40|3885|3873|3885|3873|3886|3874|3885|3873|1
1721051150000|2024-07-15 13:45:50|3886|3874|3886|3874|3886.5|3874.5|3886|3874|4
1721051160000|2024-07-15 13:46:00|3885.5|3873.5|3885.5|3873.5|3886|3874|3885|3873|3
1721051170000|2024-07-15 13:46:10|3886|3874|3887|3875|3887|3875|3886|3874|3
1721051200000|2024-07-15 13:46:40|3886|3874|3885|3873|3886|3874|3885|3873|7
1721051210000|2024-07-15 13:46:50|||||||||1
1721051220000|2024-07-15 13:47:00|3884|3872|3884|3872|3884|3872|3884|3872|16
1721051230000|2024-07-15 13:47:10|3885|3873|3883|3871|3885|3873|3883|3871|27
1721051240000|2024-07-15 13:47:20|3884|3872|3883|3871|3884|3872|3883|3871|7
1721051250000|2024-07-15 13:47:30|||||||||6
1721051260000|2024-07-15 13:47:40|3883.5|3871.5|3883|3871|3883.5|3871.5|3883|3871|4
1721051270000|2024-07-15 13:47:50|3884|3872|3885|3873|3885|3873|3883|3871|12
1721051280000|2024-07-15 13:48:00|3884.5|3872.5|3884.5|3872.5|3885|3873|3883.5|3871.5|6
1721051290000|2024-07-15 13:48:10|3884|3872|3883.5|3871.5|3884|3872|3883|3871|2
1721051310000|2024-07-15 13:48:30|3883|3871|3883.5|3871.5|3884|3872|3883|3871|0
1721051320000|2024-07-15 13:48:40|3883|3871|3884.5|3872.5|3884.5|3872.5|3883|3871|5
1721051330000|2024-07-15 13:48:50|3884|3872|3884.5|3872.5|3884.5|3872.5|3884|3872|2
1721051340000|2024-07-15 13:49:00|3884|3872|3885|3873|3885|3873|3884|3872|2
1721051350000|2024-07-15 13:49:10|3885.5|3873.5|3886|3874|3886|3874|3885.5|3873.5|2
1721051360000|2024-07-15 13:49:20|3885.5|3873.5|3886|3874|3886|3874|3885.5|3873.5|0
1721051380000|2024-07-15 13:49:40|3887|3875|3888|3876|3888|3876|3886.5|3874.5|7
1721051390000|2024-07-15 13:49:50|3887.5|3875.5|3888|3876|3888|3876|3887.5|3875.5|5
1721051400000|2024-07-15 13:50:00|3887.5|3875.5|3887|3875|3888|3876|3886.5|3874.5|0
1721051410000|2024-07-15 13:50:10|3887.5|3875.5|3887.5|3875.5|3888|3876|3887|3875|4
1721051420000|2024-07-15 13:50:20|3887|3875|3889|3877|3889|3877|3887|3875|5
1721051430000|2024-07-15 13:50:30|3888.5|3876.5|3889|3877|3889|3877|3888.5|3876.5|1
1721051440000|2024-07-15 13:50:40|3888.5|3876.5|3889|3877|3889|3877|3888.5|3876.5|0
1721051450000|2024-07-15 13:50:50|3889.5|3877.5|3889|3877|3889.5|3877.5|3889|3877|2
1721051460000|2024-07-15 13:51:00|3888.5|3876.5|3889|3877|3889|3877|3888.5|3876.5|0
1721051470000|2024-07-15 13:51:10|3888.5|3876.5|3888|3876|3888.5|3876.5|3888|3876|4
1721051480000|2024-07-15 13:51:20|3887|3875|3888.5|3876.5|3889|3877|3887|3875|10
1721051490000|2024-07-15 13:51:30|3888|3876|3888|3876|3888|3876|3888|3876|0
1721051500000|2024-07-15 13:51:40|3887.5|3875.5|3887|3875|3887.5|3875.5|3887|3875|0
1721051510000|2024-07-15 13:51:50|3887.5|3875.5|3887|3875|3887.5|3875.5|3887|3875|1
1721051520000|2024-07-15 13:52:00|3888|3876|3887.5|3875.5|3888|3876|3887.5|3875.5|2
1721051530000|2024-07-15 13:52:10|3888|3876|3888|3876|3888|3876|3887.5|3875.5|0
1721051540000|2024-07-15 13:52:20|3887.5|3875.5|3887.5|3875.5|3887.5|3875.5|3887.5|3875.5|0
1721051550000|2024-07-15 13:52:30|3888|3876|3888|3876|3888.5|3876.5|3888|3876|4
1721051560000|2024-07-15 13:52:40|3889|3877|3890|3878|3890|3878|3889|3877|14
1721051570000|2024-07-15 13:52:50|||||||||1
1721051580000|2024-07-15 13:53:00|3890.5|3878.5|3891|3879|3891|3879|3890|3878|27
1721051590000|2024-07-15 13:53:10|3892|3880|3891|3879|3892|3880|3890.5|3878.5|7
1721051600000|2024-07-15 13:53:20|3891.5|3879.5|3892|3880|3892|3880|3891|3879|10
1721051610000|2024-07-15 13:53:30|3891.5|3879.5|3891.5|3879.5|3892|3880|3891.5|3879.5|1
1721051620000|2024-07-15 13:53:40|3892|3880|3892|3880|3892|3880|3891.5|3879.5|0
1721051630000|2024-07-15 13:53:50|3892.5|3880.5|3892|3880|3892.5|3880.5|3892|3880|4
1721051640000|2024-07-15 13:54:00|3891.5|3879.5|3891|3879|3892|3880|3891|3879|6
1721051650000|2024-07-15 13:54:10|3890.5|3878.5|3890.5|3878.5|3891|3879|3890|3878|5
1721051660000|2024-07-15 13:54:20|||||||||5
1721051680000|2024-07-15 13:54:40|3890|3878|3890|3878|3890.5|3878.5|3889.5|3877.5|4
1721051690000|2024-07-15 13:54:50|3889.5|3877.5|3888|3876|3889.5|3877.5|3888|3876|1
1721051700000|2024-07-15 13:55:00|3887.5|3875.5|3887.5|3875.5|3888.5|3876.5|3887.5|3875.5|4
1721051710000|2024-07-15 13:55:10|3888|3876|3889|3877|3889.5|3877.5|3888|3876|5
1721051720000|2024-07-15 13:55:20|3888.5|3876.5|3888.5|3876.5|3889|3877|3888.5|3876.5|0
1721051730000|2024-07-15 13:55:30|3889|3877|3890|3878|3891|3879|3889|3877|2
1721051750000|2024-07-15 13:55:50|3891|3879|3888.5|3876.5|3891|3879|3888|3876|7
1721051760000|2024-07-15 13:56:00|3889|3877|3889|3877|3889|3877|3889|3877|1
1721051770000|2024-07-15 13:56:10|3888.5|3876.5|3888.5|3876.5|3888.5|3876.5|3888|3876|1
1721051780000|2024-07-15 13:56:20|3889|3877|3888.5|3876.5|3889|3877|3888.5|3876.5|0
1721051790000|2024-07-15 13:56:30|3889|3877|3889|3877|3889|3877|3888.5|3876.5|0
1721051800000|2024-07-15 13:56:40|3888.5|3876.5|3888|3876|3889|3877|3888|3876|1
1721051810000|2024-07-15 13:56:50|3889|3877|3888|3876|3889|3877|3888|3876|2
1721051820000|2024-07-15 13:57:00|3888.5|3876.5|3889|3877|3889|3877|3888|3876|3
1721051830000|2024-07-15 13:57:10|3888.5|3876.5|3889|3877|3889|3877|3888.5|3876.5|0
1721051840000|2024-07-15 13:57:20|3888.5|3876.5|3888.5|3876.5|3888.5|3876.5|3888.5|3876.5|12
1721051850000|2024-07-15 13:57:30|3888|3876|3889|3877|3889|3877|3888|3876|4
1721051870000|2024-07-15 13:57:50|||||||||4
1721051880000|2024-07-15 13:58:00|3888.5|3876.5|3889|3877|3889|3877|3888.5|3876.5|2
1721051900000|2024-07-15 13:58:20|3888.5|3876.5|3890|3878|3890|3878|3888.5|3876.5|24
1721051910000|2024-07-15 13:58:30|3889.5|3877.5|3889|3877|3889.5|3877.5|3889|3877|0
1721051920000|2024-07-15 13:58:40|3889.5|3877.5|3889|3877|3889.5|3877.5|3889|3877|1
1721051930000|2024-07-15 13:58:50|||||||||1
1721051940000|2024-07-15 13:59:00|3889.5|3877.5|3889|3877|3889.5|3877.5|3889|3877|2
1721051960000|2024-07-15 13:59:20|3888.5|3876.5|3888|3876|3888.5|3876.5|3888|3876|6
1721051980000|2024-07-15 13:59:40|3889|3877|3888|3876|3889.5|3877.5|3888|3876|3
1721051990000|2024-07-15 13:59:50|||||||||5
1721052000000|2024-07-15 14:00:00|3887.5|3875.5|3887.1|3875.1|3888|3876|3887.1|3875.1|10
1721052010000|2024-07-15 14:00:10|3888|3876|3888|3876|3888|3876|3887.6|3875.6|6
1721052030000|2024-07-15 14:00:30|3887.1|3875.1|3888|3876|3888|3876|3887.1|3875.1|4
1721052040000|2024-07-15 14:00:40|3887.5|3875.5|3888|3876|3888|3876|3887.5|3875.5|7
1721052050000|2024-07-15 14:00:50|3887.5|3875.5|3888|3876|3888.5|3876.5|3887.5|3875.5|6
1721052060000|2024-07-15 14:01:00|3887.5|3875.5|3887.1|3875.1|3887.5|3875.5|3887.1|3875.1|7
1721052070000|2024-07-15 14:01:10|3888.1|3876.1|3888|3876|3888.5|3876.5|3887.6|3875.6|2
1721052080000|2024-07-15 14:01:20|3887.6|3875.6|3887.6|3875.6|3888|3876|3887.6|3875.6|0
1721052090000|2024-07-15 14:01:30|3887.5|3875.5|3886.6|3874.6|3887.5|3875.5|3886.6|3874.6|12
1721052100000|2024-07-15 14:01:40|3887|3875|3887.1|3875.1|3887.6|3875.6|3886.6|3874.6|2
1721052110000|2024-07-15 14:01:50|3887.5|3875.5|3888.5|3876.5|3889|3877|3887.5|3875.5|5
1721052130000|2024-07-15 14:02:10|||||||||1
1721052140000|2024-07-15 14:02:20|3888.1|3876.1|3888|3876|3888.5|3876.5|3888|3876|1
1721052150000|2024-07-15 14:02:30|||||||||5
1721052160000|2024-07-15 14:02:40|3887.6|3875.6|3886.6|3874.6|3887.6|3875.6|3886.6|3874.6|6
1721052170000|2024-07-15 14:02:50|3887|3875|3887.6|3875.6|3888|3876|3887|3875|3
1721052180000|2024-07-15 14:03:00|3888|3876|3887|3875|3888|3876|3887|3875|9
1721052190000|2024-07-15 14:03:10|3886.6|3874.6|3887|3875|3887.1|3875.1|3886.6|3874.6|0
1721052200000|2024-07-15 14:03:20|3887.5|3875.5|3887.1|3875.1|3888|3876|3887|3875|4
1721052210000|2024-07-15 14:03:30|||||||||1
1721052220000|2024-07-15 14:03:40|||||||||1
1721052240000|2024-07-15 14:04:00|||||||||1
1721052250000|2024-07-15 14:04:10|||||||||1
1721052270000|2024-07-15 14:04:30|3887.5|3875.5|3887.6|3875.6|3888.1|3876.1|3887.5|3875.5|10
1721052280000|2024-07-15 14:04:40|3888|3876|3887.6|3875.6|3888.1|3876.1|3887.6|3875.6|0
1721052290000|2024-07-15 14:04:50|3887.5|3875.5|3887|3875|3887.5|3875.5|3887|3875|1
1721052310000|2024-07-15 14:05:10|3888|3876|3887.6|3875.6|3888|3876|3887.6|3875.6|8
1721052320000|2024-07-15 14:05:20|3887.5|3875.5|3887|3875|3887.5|3875.5|3887|3875|1
1721052330000|2024-07-15 14:05:30|3887.5|3875.5|3886.5|3874.5|3888|3876|3886|3874|46
1721052340000|2024-07-15 14:05:40|3886|3874|3886|3874|3886|3874|3886|3874|1
1721052360000|2024-07-15 14:06:00|3885|3873|3885|3873|3885|3873|3885|3873|8
1721052370000|2024-07-15 14:06:10|3884.6|3872.6|3884.5|3872.5|3884.6|3872.6|3884|3872|1
1721052380000|2024-07-15 14:06:20|3885|3873|3885.5|3873.5|3886|3874|3885|3873|4
1721052400000|2024-07-15 14:06:40|3885.1|3873.1|3884.5|3872.5|3885.5|3873.5|3884.5|3872.5|0
1721052410000|2024-07-15 14:06:50|3885|3873|3884|3872|3885|3873|3884|3872|7
1721052420000|2024-07-15 14:07:00|||||||||1
1721052440000|2024-07-15 14:07:20|3885|3873|3885|3873|3885|3873|3884.5|3872.5|6
1721052450000|2024-07-15 14:07:30|3885.5|3873.5|3885|3873|3885.5|3873.5|3885|3873|2
1721052460000|2024-07-15 14:07:40|3885.5|3873.5|3885|3873|3885.5|3873.5|3885|3873|2
1721052470000|2024-07-15 14:07:50|3885.5|3873.5|3885|3873|3885.5|3873.5|3885|3873|4
1721052480000|2024-07-15 14:08:00|3885.5|3873.5|3886.5|3874.5|3886.5|3874.5|3885.5|3873.5|2
1721052490000|2024-07-15 14:08:10|3887|3875|3886.5|3874.5|3887|3875|3886.5|3874.5|0
1721052500000|2024-07-15 14:08:20|3886.1|3874.1|3886.5|3874.5|3886.5|3874.5|3886.1|3874.1|2
1721052530000|2024-07-15 14:08:50|3887|3875|3887|3875|3887|3875|3887|3875|0
1721052540000|2024-07-15 14:09:00|3886.6|3874.6|3886.5|3874.5|3887|3875|3886.1|3874.1|1
1721052550000|2024-07-15 14:09:10|3887|3875|3886.5|3874.5|3887|3875|3886.5|3874.5|0
1721052560000|2024-07-15 14:09:20|3886.1|3874.1|3887|3875|3887|3875|3886.1|3874.1|4
1721052570000|2024-07-15 14:09:30|3887.1|3875.1|3887.1|3875.1|3887.1|3875.1|3886.6|3874.6|0
1721052580000|2024-07-15 14:09:40|3886.6|3874.6|3886.6|3874.6|3886.6|3874.6|3886.6|3874.6|0
1721052590000|2024-07-15 14:09:50|3887.1|3875.1|3886.1|3874.1|3887.1|3875.1|3886.1|3874.1|1
1721052610000|2024-07-15 14:10:10|3886.5|3874.5|3886.1|3874.1|3886.6|3874.6|3886.1|3874.1|2
1721052620000|2024-07-15 14:10:20|3886.5|3874.5|3886.1|3874.1|3886.6|3874.6|3886.1|3874.1|7
1721052630000|2024-07-15 14:10:30|3886.6|3874.6|3886.1|3874.1|3886.6|3874.6|3886.1|3874.1|1
1721052640000|2024-07-15 14:10:40|3886.6|3874.6|3886.6|3874.6|3886.6|3874.6|3886.6|3874.6|1
1721052650000|2024-07-15 14:10:50|||||||||3
1721052660000|2024-07-15 14:11:00|3886.1|3874.1|3887.1|3875.1|3887.1|3875.1|3886|3874|0
1721052670000|2024-07-15 14:11:10|3887.6|3875.6|3887.1|3875.1|3887.6|3875.6|3887.1|3875.1|3
1721052680000|2024-07-15 14:11:20|3887|3875|3886.6|3874.6|3887|3875|3886.6|3874.6|0
1721052690000|2024-07-15 14:11:30|3887.1|3875.1|3887.1|3875.1|3887.1|3875.1|3886.6|3874.6|0
1721052710000|2024-07-15 14:11:50|3886.6|3874.6|3888.1|3876.1|3888.1|3876.1|3886.6|3874.6|4
1721052720000|2024-07-15 14:12:00|3887.6|3875.6|3886.5|3874.5|3887.6|3875.6|3886.5|3874.5|0
1721052730000|2024-07-15 14:12:10|3886.1|3874.1|3885.1|3873.1|3886.1|3874.1|3885.1|3873.1|1
1721052740000|2024-07-15 14:12:20|3885.6|3873.6|3885.1|3873.1|3885.6|3873.6|3885.1|3873.1|11
1721052750000|2024-07-15 14:12:30|3884.6|3872.6|3885.1|3873.1|3885.1|3873.1|3884.6|3872.6|0
1721052760000|2024-07-15 14:12:40|3885.6|3873.6|3886.1|3874.1|3886.1|3874.1|3885.6|3873.6|3
1721052770000|2024-07-15 14:12:50|3886.5|3874.5|3887.5|3875.5|3887.5|3875.5|3886.1|3874.1|15
1721052780000|2024-07-15 14:13:00|3888|3876|3888|3876|3888|3876|3888|3876|0
1721052790000|2024-07-15 14:13:10|3887.5|3875.5|3887|3875|3887.5|3875.5|3887|3875|1
1721052820000|2024-07-15 14:13:40|3888|3876|3888|3876|3888|3876|3888|3876|5
1721052830000|2024-07-15 14:13:50|3887.5|3875.5|3887|3875|3887.5|3875.5|3887|3875|4
1721052840000|2024-07-15 14:14:00|||||||||1
1721052850000|2024-07-15 14:14:10|3888|3876|3888|3876|3888|3876|3887.5|3875.5|3
1721052860000|2024-07-15 14:14:20|3887.5|3875.5|3887.5|3875.5|3888|3876|3887.5|3875.5|0
1721052870000|2024-07-15 14:14:30|3888|3876|3887.5|3875.5|3888|3876|3887.5|3875.5|0
1721052880000|2024-07-15 14:14:40|||||||||7
1721052890000|2024-07-15 14:14:50|3889|3877|3889|3877|3889|3877|3889|3877|10
1721052900000|2024-07-15 14:15:00|3889.5|3877.5|3890|3878|3891|3879|3889|3877|17
1721052920000|2024-07-15 14:15:20|3890.1|3878.1|3891|3879|3891|3879|3890|3878|7
1721052930000|2024-07-15 14:15:30|3892|3880|3892|3880|3892|3880|3891.5|3879.5|1
1721052940000|2024-07-15 14:15:40|3892.5|3880.5|3892|3880|3892.5|3880.5|3892|3880|1
1721052950000|2024-07-15 14:15:50|3892.5|3880.5|3895|3883|3896|3884|3892|3880|11
1721052960000|2024-07-15 14:16:00|3894|3882|3892.5|3880.5|3894.5|3882.5|3891|3879|8
1721052970000|2024-07-15 14:16:10|3893|3881|3893|3881|3893|3881|3892.5|3880.5|1
1721052990000|2024-07-15 14:16:30|3893.1|3881.1|3894|3882|3894|3882|3893.1|3881.1|4
1721053000000|2024-07-15 14:16:40|3894.5|3882.5|3894|3882|3894.5|3882.5|3894|3882|2
1721053020000|2024-07-15 14:17:00|||||||||1
1721053030000|2024-07-15 14:17:10|||||||||1
1721053040000|2024-07-15 14:17:20|3894.5|3882.5|3894.5|3882.5|3895|3883|3894.5|3882.5|7
1721053050000|2024-07-15 14:17:30|3894|3882|3895|3883|3895|3883|3894|3882|1
1721053070000|2024-07-15 14:17:50|3896|3884|3897|3885|3897|3885|3895.5|3883.5|9
1721053080000|2024-07-15 14:18:00|3896.5|3884.5|3896.5|3884.5|3896.5|3884.5|3895.5|3883.5|2
1721053090000|2024-07-15 14:18:10|3896|3884|3895.5|3883.5|3896.5|3884.5|3895|3883|13
1721053100000|2024-07-15 14:18:20|3895|3883|3894.5|3882.5|3895.5|3883.5|3894|3882|7
1721053110000|2024-07-15 14:18:30|3895|3883|3895.5|3883.5|3895.5|3883.5|3894.5|3882.5|0
1721053120000|2024-07-15 14:18:40|3896|3884|3896|3884|3896|3884|3896|3884|0
1721053130000|2024-07-15 14:18:50|3895.5|3883.5|3896|3884|3896|3884|3895.5|3883.5|0
1721053150000|2024-07-15 14:19:10|3896.5|3884.5|3896.5|3884.5|3897|3885|3896.5|3884.5|3
1721053160000|2024-07-15 14:19:20|3897|3885|3897|3885|3897|3885|3896.5|3884.5|0
1721053170000|2024-07-15 14:19:30|3896.5|3884.5|3896.5|3884.5|3896.5|3884.5|3896|3884|1
1721053180000|2024-07-15 14:19:40|3896|3884|3896|3884|3896.5|3884.5|3896|3884|3
1721053190000|2024-07-15 14:19:50|3895|3883|3894.5|3882.5|3895|3883|3894.5|3882.5|21
1721053200000|2024-07-15 14:20:00|3895|3883|3895|3883|3895|3883|3895|3883|1
1721053210000|2024-07-15 14:20:10|3897|3885|3897|3885|3897|3885|3897|3885|6
1721053220000|2024-07-15 14:20:20|3896|3884|3897|3885|3897|3885|3896|3884|9
1721053230000|2024-07-15 14:20:30|3896|3884|3897|3885|3897|3885|3895.5|3883.5|45
1721053240000|2024-07-15 14:20:40|3896|3884|3897|3885|3897|3885|3896|3884|5
1721053250000|2024-07-15 14:20:50|3896|3884|3897|3885|3897|3885|3896|3884|15
1721053260000|2024-07-15 14:21:00|3897.5|3885.5|3897.5|3885.5|3898|3886|3897.5|3885.5|3
1721053270000|2024-07-15 14:21:10|3897|3885|3897|3885|3897.5|3885.5|3896.5|3884.5|9
1721053280000|2024-07-15 14:21:20|3896.5|3884.5|3896.5|3884.5|3896.5|3884.5|3896.5|3884.5|2
1721053290000|2024-07-15 14:21:30|3896|3884|3896|3884|3896|3884|3896|3884|0
1721053300000|2024-07-15 14:21:40|3897|3885|3896|3884|3897|3885|3896|3884|2
1721053320000|2024-07-15 14:22:00|||||||||3
1721053330000|2024-07-15 14:22:10|||||||||1
1721053340000|2024-07-15 14:22:20|3896.5|3884.5|3896.5|3884.5|3897|3885|3896|3884|4
1721053350000|2024-07-15 14:22:30|3897|3885|3896.5|3884.5|3897|3885|3896.5|3884.5|0
1721053360000|2024-07-15 14:22:40|3897|3885|3897|3885|3897|3885|3896.5|3884.5|0
1721053370000|2024-07-15 14:22:50|3896.5|3884.5|3896.5|3884.5|3896.5|3884.5|3896.5|3884.5|0
1721053380000|2024-07-15 14:23:00|3897|3885|3896.5|3884.5|3897|3885|3896.5|3884.5|0
1721053390000|2024-07-15 14:23:10|3896|3884|3896|3884|3896|3884|3896|3884|2
1721053410000|2024-07-15 14:23:30|3896.5|3884.5|3896.5|3884.5|3896.5|3884.5|3896.5|3884.5|0
1721053430000|2024-07-15 14:23:50|3897|3885|3897.5|3885.5|3897.5|3885.5|3897|3885|0
1721053440000|2024-07-15 14:24:00|3898|3886|3896.5|3884.5|3898|3886|3896.5|3884.5|0
1721053460000|2024-07-15 14:24:20|3897|3885|3898|3886|3898|3886|3897|3885|8
1721053470000|2024-07-15 14:24:30|3897.5|3885.5|3898|3886|3898|3886|3897.5|3885.5|7
1721053490000|2024-07-15 14:24:50|||||||||1
1721053500000|2024-07-15 14:25:00|3897.5|3885.5|3898|3886|3898|3886|3897|3885|13
1721053510000|2024-07-15 14:25:10|||||||||7
1721053520000|2024-07-15 14:25:20|||||||||2
1721053540000|2024-07-15 14:25:40|3897.5|3885.5|3896.5|3884.5|3898|3886|3896.5|3884.5|12
1721053550000|2024-07-15 14:25:50|||||||||1
1721053570000|2024-07-15 14:26:10|3896|3884|3896|3884|3896|3884|3896|3884|0
1721053580000|2024-07-15 14:26:20|3896.5|3884.5|3896.5|3884.5|3897|3885|3896.5|3884.5|0
1721053590000|2024-07-15 14:26:30|3897|3885|3896.5|3884.5|3897|3885|3896.5|3884.5|0
1721053600000|2024-07-15 14:26:40|3897|3885|3897|3885|3897|3885|3897|3885|0
1721053610000|2024-07-15 14:26:50|3896.5|3884.5|3896.5|3884.5|3896.5|3884.5|3896.5|3884.5|0
1721053620000|2024-07-15 14:27:00|3896|3884|3897|3885|3897|3885|3896|3884|4
1721053630000|2024-07-15 14:27:10|3896.5|3884.5|3896|3884|3896.5|3884.5|3896|3884|0
1721053640000|2024-07-15 14:27:20|3896.5|3884.5|3896|3884|3896.5|3884.5|3896|3884|0
1721053650000|2024-07-15 14:27:30|||||||||1
1721053670000|2024-07-15 14:27:50|3896.5|3884.5|3896.5|3884.5|3896.5|3884.5|3896.5|3884.5|3
1721053690000|2024-07-15 14:28:10|3897|3885|3896.5|3884.5|3897|3885|3896.5|3884.5|2
1721053710000|2024-07-15 14:28:30|3896|3884|3896|3884|3896.5|3884.5|3896|3884|0
1721053730000|2024-07-15 14:28:50|||||||||3
1721053740000|2024-07-15 14:29:00|||||||||2
1721053750000|2024-07-15 14:29:10|||||||||1
1721053760000|2024-07-15 14:29:20|3896.5|3884.5|3897|3885|3897|3885|3896.5|3884.5|4
1721053770000|2024-07-15 14:29:30|3898|3886|3898.5|3886.5|3899|3887|3898|3886|4
1721053780000|2024-07-15 14:29:40|3899.5|3887.5|3899.5|3887.5|3899.5|3887.5|3899.5|3887.5|23
1721053790000|2024-07-15 14:29:50|3899|3887|3899.5|3887.5|3899.5|3887.5|3899|3887|0
1721053800000|2024-07-15 14:30:00|3899|3887|3900.5|3888.5|3900.5|3888.5|3899|3887|20
1721053810000|2024-07-15 14:30:10|3901|3889|3900.5|3888.5|3901|3889|3900.5|3888.5|10
1721053820000|2024-07-15 14:30:20|3900|3888|3899.5|3887.5|3900|3888|3899.5|3887.5|1
1721053830000|2024-07-15 14:30:30|3899|3887|3899.5|3887.5|3899.5|3887.5|3899|3887|0
1721053840000|2024-07-15 14:30:40|3900|3888|3900.5|3888.5|3900.5|3888.5|3900|3888|0
1721053850000|2024-07-15 14:30:50|3901|3889|3901|3889|3901|3889|3901|3889|0
1721053860000|2024-07-15 14:31:00|3901.5|3889.5|3902|3890|3902|3890|3901.5|3889.5|5
1721053870000|2024-07-15 14:31:10|3901.5|3889.5|3902|3890|3903|3891|3901.5|3889.5|21
1721053890000|2024-07-15 14:31:30|3902.5|3890.5|3902.5|3890.5|3902.5|3890.5|3902.5|3890.5|1
1721053900000|2024-07-15 14:31:40|3903|3891|3902|3890|3903|3891|3901.5|3889.5|2
1721053910000|2024-07-15 14:31:50|3901.5|3889.5|3900.5|3888.5|3901.5|3889.5|3900|3888|5
1721053920000|2024-07-15 14:32:00|3901|3889|3901.5|3889.5|3901.5|3889.5|3901|3889|0
1721053940000|2024-07-15 14:32:20|3902|3890|3901.5|3889.5|3902|3890|3901.5|3889.5|0
1721053950000|2024-07-15 14:32:30|3902|3890|3902|3890|3902|3890|3902|3890|2
1721053960000|2024-07-15 14:32:40|3903|3891|3902|3890|3903|3891|3902|3890|3
1721053970000|2024-07-15 14:32:50|3901.5|3889.5|3901.5|3889.5|3902|3890|3901.5|3889.5|2
1721053980000|2024-07-15 14:33:00|3902|3890|3902|3890|3902|3890|3902|3890|4
1721053990000|2024-07-15 14:33:10|3902.5|3890.5|3905|3893|3905|3893|3902.5|3890.5|23
1721054000000|2024-07-15 14:33:20|3904.5|3892.5|3904.5|3892.5|3904.5|3892.5|3904.5|3892.5|7
1721054010000|2024-07-15 14:33:30|3905|3893|3905|3893|3905|3893|3905|3893|0
1721054030000|2024-07-15 14:33:50|||||||||1
1721054040000|2024-07-15 14:34:00|3904.5|3892.5|3904.5|3892.5|3904.5|3892.5|3903.5|3891.5|0
1721054050000|2024-07-15 14:34:10|3905|3893|3904|3892|3905|3893|3904|3892|0
1721054100000|2024-07-15 14:35:00|3903.5|3891.5|3903.5|3891.5|3903.5|3891.5|3903.5|3891.5|2
1721054110000|2024-07-15 14:35:10|3904|3892|3903.5|3891.5|3904|3892|3903.5|3891.5|0
1721054120000|2024-07-15 14:35:20|3904|3892|3904|3892|3904|3892|3904|3892|4
1721054130000|2024-07-15 14:35:30|3904.5|3892.5|3904|3892|3905|3893|3904|3892|2
1721054140000|2024-07-15 14:35:40|3904.5|3892.5|3904.5|3892.5|3905|3893|3904.5|3892.5|0
1721054150000|2024-07-15 14:35:50|3905|3893|3905|3893|3905|3893|3904.5|3892.5|4
1721054160000|2024-07-15 14:36:00|3904.5|3892.5|3905|3893|3905|3893|3904.5|3892.5|0
1721054170000|2024-07-15 14:36:10|3904.5|3892.5|3904.5|3892.5|3905|3893|3904.5|3892.5|5
1721054180000|2024-07-15 14:36:20|3905|3893|3905|3893|3905|3893|3904.5|3892.5|0
1721054190000|2024-07-15 14:36:30|3904.5|3892.5|3904.5|3892.5|3904.5|3892.5|3904.5|3892.5|1
1721054210000|2024-07-15 14:36:50|3904|3892|3904|3892|3904|3892|3904|3892|0
1721054220000|2024-07-15 14:37:00|3903.5|3891.5|3902.5|3890.5|3903.5|3891.5|3902|3890|9
1721054230000|2024-07-15 14:37:10|3902|3890|3902|3890|3902|3890|3902|3890|0
1721054240000|2024-07-15 14:37:20|3902.5|3890.5|3903|3891|3903|3891|3902.5|3890.5|5
1721054250000|2024-07-15 14:37:30|3902.5|3890.5|3902|3890|3903|3891|3902|3890|0
1721054260000|2024-07-15 14:37:40|3902.5|3890.5|3902|3890|3902.5|3890.5|3902|3890|1
1721054270000|2024-07-15 14:37:50|3902.5|3890.5|3903|3891|3903|3891|3902.5|3890.5|0
1721054280000|2024-07-15 14:38:00|3902.5|3890.5|3904|3892|3904.5|3892.5|3902.5|3890.5|29
1721054290000|2024-07-15 14:38:10|3904.5|3892.5|3904|3892|3904.5|3892.5|3904|3892|0
1721054300000|2024-07-15 14:38:20|3903.5|3891.5|3903.5|3891.5|3903.5|3891.5|3903.5|3891.5|0
1721054310000|2024-07-15 14:38:30|3905.5|3893.5|3904.5|3892.5|3905.5|3893.5|3904.5|3892.5|13
1721054320000|2024-07-15 14:38:40|3905.5|3893.5|3904.5|3892.5|3905.5|3893.5|3904|3892|1
1721054340000|2024-07-15 14:39:00|3904|3892|3905|3893|3905|3893|3904|3892|3
1721054350000|2024-07-15 14:39:10|3906|3894|3906|3894|3906|3894|3906|3894|15
1721054360000|2024-07-15 14:39:20|3905.5|3893.5|3904.5|3892.5|3905.5|3893.5|3904.5|3892.5|2
1721054380000|2024-07-15 14:39:40|||||||||1
1721054400000|2024-07-15 14:40:00|3904|3892|3903.5|3891.5|3904|3892|3903|3891|0
1721054430000|2024-07-15 14:40:30|3904|3892|3904.5|3892.5|3904.5|3892.5|3904|3892|0
1721054440000|2024-07-15 14:40:40|3904|3892|3903.5|3891.5|3904|3892|3903.5|3891.5|0
1721054450000|2024-07-15 14:40:50|3903|3891|3903|3891|3903.5|3891.5|3903|3891|0
1721054460000|2024-07-15 14:41:00|3903.5|3891.5|3903.5|3891.5|3903.5|3891.5|3903|3891|0
1721054480000|2024-07-15 14:41:20|3904|3892|3903.5|3891.5|3904|3892|3903.5|3891.5|0
1721054500000|2024-07-15 14:41:40|3903|3891|3903|3891|3903|3891|3903|3891|0
1721054510000|2024-07-15 14:41:50|3904.5|3892.5|3904|3892|3904.5|3892.5|3904|3892|26
1721054520000|2024-07-15 14:42:00|3904.5|3892.5|3903|3891|3904.5|3892.5|3903|3891|0
1721054530000|2024-07-15 14:42:10|3902.5|3890.5|3902|3890|3902.5|3890.5|3902|3890|2
1721054540000|2024-07-15 14:42:20|3902.5|3890.5|3902|3890|3902.5|3890.5|3902|3890|1
1721054550000|2024-07-15 14:42:30|||||||||2
1721054560000|2024-07-15 14:42:40|3902.5|3890.5|3902.5|3890.5|3902.5|3890.5|3902|3890|0
1721054570000|2024-07-15 14:42:50|3903|3891|3903|3891|3903|3891|3902.5|3890.5|2
1721054630000|2024-07-15 14:43:50|3904|3892|3903.5|3891.5|3904|3892|3903.5|3891.5|8
1721054650000|2024-07-15 14:44:10|3904|3892|3904.5|3892.5|3904.5|3892.5|3904|3892|0
1721054660000|2024-07-15 14:44:20|3905|3893|3904.5|3892.5|3905|3893|3904.5|3892.5|0
1721054670000|2024-07-15 14:44:30|3905|3893|3904.5|3892.5|3905|3893|3904.5|3892.5|0
1721054680000|2024-07-15 14:44:40|3904|3892|3903.5|3891.5|3904|3892|3903.5|3891.5|0
1721054690000|2024-07-15 14:44:50|3904|3892|3904|3892|3904|3892|3903.5|3891.5|0
1721054700000|2024-07-15 14:45:00|3903.5|3891.5|3904|3892|3904|3892|3903.5|3891.5|0
1721054710000|2024-07-15 14:45:10|3903.5|3891.5|3903.5|3891.5|3903.5|3891.5|3903.5|3891.5|0
1721054720000|2024-07-15 14:45:20|3904|3892|3904|3892|3904|3892|3904|3892|0
1721054730000|2024-07-15 14:45:30|3903|3891|3903.5|3891.5|3903.5|3891.5|3903|3891|5
1721054740000|2024-07-15 14:45:40|||||||||2
1721054750000|2024-07-15 14:45:50|3904|3892|3904.5|3892.5|3905|3893|3904|3892|1
1721054760000|2024-07-15 14:46:00|3905|3893|3906|3894|3906|3894|3905|3893|2
1721054770000|2024-07-15 14:46:10|3905.5|3893.5|3906|3894|3906|3894|3905.5|3893.5|1
1721054780000|2024-07-15 14:46:20|3907|3895|3907.5|3895.5|3908|3896|3907|3895|10
1721054790000|2024-07-15 14:46:30|3908|3896|3908|3896|3908.5|3896.5|3908|3896|3
1721054800000|2024-07-15 14:46:40|3908.5|3896.5|3908.5|3896.5|3908.5|3896.5|3908.5|3896.5|1
1721054810000|2024-07-15 14:46:50|3908|3896|3907.5|3895.5|3908|3896|3907|3895|0
1721054820000|2024-07-15 14:47:00|3908|3896|3907.5|3895.5|3908|3896|3907.5|3895.5|0
1721054830000|2024-07-15 14:47:10|3908|3896|3908.5|3896.5|3908.5|3896.5|3908|3896|2
1721054840000|2024-07-15 14:47:20|3909.5|3897.5|3910|3898|3910|3898|3909.5|3897.5|1
1721054850000|2024-07-15 14:47:30|3909.5|3897.5|3910|3898|3910|3898|3909.5|3897.5|1
1721054870000|2024-07-15 14:47:50|||||||||2
1721054880000|2024-07-15 14:48:00|3909.5|3897.5|3908.5|3896.5|3909.5|3897.5|3908.5|3896.5|3
1721054890000|2024-07-15 14:48:10|3908|3896|3909.5|3897.5|3909.5|3897.5|3908|3896|1
1721054900000|2024-07-15 14:48:20|3909|3897|3908.5|3896.5|3909|3897|3908.5|3896.5|0
1721054910000|2024-07-15 14:48:30|3909|3897|3910|3898|3910|3898|3908.5|3896.5|2
1721054950000|2024-07-15 14:49:10|3909.5|3897.5|3909.5|3897.5|3909.5|3897.5|3909|3897|28
1721054960000|2024-07-15 14:49:20|3909|3897|3909.5|3897.5|3909.5|3897.5|3909|3897|0
1721054970000|2024-07-15 14:49:30|3909|3897|3908.5|3896.5|3909.5|3897.5|3908.5|3896.5|4
1721054980000|2024-07-15 14:49:40|3909.5|3897.5|3907.5|3895.5|3909.5|3897.5|3907|3895|3
1721054990000|2024-07-15 14:49:50|3908|3896|3908.5|3896.5|3908.5|3896.5|3908|3896|0
1721055000000|2024-07-15 14:50:00|3909|3897|3908.5|3896.5|3909|3897|3908|3896|1
1721055010000|2024-07-15 14:50:10|3908|3896|3907|3895|3908.5|3896.5|3907|3895|0
1721055020000|2024-07-15 14:50:20|3907.5|3895.5|3908.5|3896.5|3908.5|3896.5|3907.5|3895.5|1
1721055030000|2024-07-15 14:50:30|3907.5|3895.5|3907.5|3895.5|3907.5|3895.5|3907.5|3895.5|0
1721055040000|2024-07-15 14:50:40|3907|3895|3907|3895|3907.5|3895.5|3907|3895|0
1721055050000|2024-07-15 14:50:50|3907.5|3895.5|3907.5|3895.5|3907.5|3895.5|3907.5|3895.5|6
1721055060000|2024-07-15 14:51:00|3907|3895|3906.5|3894.5|3907|3895|3906.5|3894.5|2
1721055070000|2024-07-15 14:51:10|3906|3894|3905.5|3893.5|3906|3894|3905.5|3893.5|0
1721055080000|2024-07-15 14:51:20|3905|3893|3905|3893|3905|3893|3905|3893|0
1721055090000|2024-07-15 14:51:30|3904.5|3892.5|3904.5|3892.5|3904.5|3892.5|3904.5|3892.5|1
1721055110000|2024-07-15 14:51:50|3905|3893|3905.5|3893.5|3905.5|3893.5|3905|3893|1
1721055120000|2024-07-15 14:52:00|3905|3893|3905.5|3893.5|3905.5|3893.5|3905|3893|0
1721055150000|2024-07-15 14:52:30|3905|3893|3905|3893|3905.5|3893.5|3905|3893|0
1721055160000|2024-07-15 14:52:40|3905.5|3893.5|3906|3894|3906|3894|3905.5|3893.5|0
1721055170000|2024-07-15 14:52:50|3906.5|3894.5|3907.5|3895.5|3907.5|3895.5|3906.5|3894.5|2
1721055180000|2024-07-15 14:53:00|3908|3896|3908|3896|3908|3896|3907.5|3895.5|0
1721055190000|2024-07-15 14:53:10|3907.5|3895.5|3907|3895|3907.5|3895.5|3907|3895|0
1721055210000|2024-07-15 14:53:30|||||||||2
1721055220000|2024-07-15 14:53:40|3907.5|3895.5|3907|3895|3907.5|3895.5|3907|3895|5
1721055230000|2024-07-15 14:53:50|||||||||1
1721055240000|2024-07-15 14:54:00|||||||||1
1721055260000|2024-07-15 14:54:20|3906.5|3894.5|3907|3895|3907|3895|3906.5|3894.5|2
1721055280000|2024-07-15 14:54:40|||||||||1
1721055290000|2024-07-15 14:54:50|3908|3896|3907.5|3895.5|3908|3896|3907.5|3895.5|1
1721055300000|2024-07-15 14:55:00|3908|3896|3908|3896|3908|3896|3908|3896|0
1721055310000|2024-07-15 14:55:10|3907.5|3895.5|3908|3896|3908|3896|3907.5|3895.5|0
1721055320000|2024-07-15 14:55:20|3908.5|3896.5|3908|3896|3908.5|3896.5|3908|3896|4
1721055350000|2024-07-15 14:55:50|3908.5|3896.5|3909|3897|3909|3897|3908.5|3896.5|16
1721055360000|2024-07-15 14:56:00|3909.5|3897.5|3909.5|3897.5|3909.5|3897.5|3909.5|3897.5|3
1721055380000|2024-07-15 14:56:20|3910|3898|3909.5|3897.5|3910|3898|3909.5|3897.5|0
1721055400000|2024-07-15 14:56:40|3909|3897|3910|3898|3910|3898|3909|3897|1
1721055410000|2024-07-15 14:56:50|3909.5|3897.5|3910|3898|3910|3898|3909.5|3897.5|4
1721055420000|2024-07-15 14:57:00|3909.5|3897.5|3910|3898|3910|3898|3909|3897|0
1721055430000|2024-07-15 14:57:10|3909.5|3897.5|3910|3898|3910|3898|3909.5|3897.5|0
1721055440000|2024-07-15 14:57:20|3911|3899|3910|3898|3911|3899|3910|3898|12
1721055450000|2024-07-15 14:57:30|3909.5|3897.5|3910|3898|3910|3898|3909.5|3897.5|0
1721055470000|2024-07-15 14:57:50|3909.5|3897.5|3909.5|3897.5|3909.5|3897.5|3909.5|3897.5|0
1721055480000|2024-07-15 14:58:00|3910|3898|3909.5|3897.5|3910|3898|3909.5|3897.5|1
1721055490000|2024-07-15 14:58:10|3910|3898|3909.5|3897.5|3910|3898|3909.5|3897.5|0
1721055500000|2024-07-15 14:58:20|3910|3898|3909.5|3897.5|3910|3898|3909.5|3897.5|0
1721055510000|2024-07-15 14:58:30|3909|3897|3909.5|3897.5|3909.5|3897.5|3909|3897|2
1721055530000|2024-07-15 14:58:50|3910|3898|3910|3898|3910|3898|3910|3898|0
1721055540000|2024-07-15 14:59:00|3909.5|3897.5|3910|3898|3910|3898|3909.5|3897.5|0
1721055550000|2024-07-15 14:59:10|||||||||2
1721055560000|2024-07-15 14:59:20|3909.5|3897.5|3909.5|3897.5|3909.5|3897.5|3909.5|3897.5|1
1721055570000|2024-07-15 14:59:30|||||||||1
1721055580000|2024-07-15 14:59:40|3910|3898|3909.5|3897.5|3910|3898|3909.5|3897.5|1
1721055590000|2024-07-15 14:59:50|3910|3898|3909|3897|3910|3898|3908.5|3896.5|3
1721055600000|2024-07-15 15:00:00|3909.5|3897.5|3910.5|3898.5|3910.5|3898.5|3909.5|3897.5|1
1721055610000|2024-07-15 15:00:10|3910|3898|3910.5|3898.5|3910.5|3898.5|3910|3898|1
1721055630000|2024-07-15 15:00:30|3911|3899|3911|3899|3911|3899|3911|3899|0
1721055640000|2024-07-15 15:00:40|3912|3900|3912|3900|3912|3900|3912|3900|4
1721055660000|2024-07-15 15:01:00|3911.5|3899.5|3911|3899|3911.5|3899.5|3911|3899|2
1721055670000|2024-07-15 15:01:10|3912|3900|3912|3900|3912|3900|3912|3900|6
1721055680000|2024-07-15 15:01:20|||||||||7
1721055690000|2024-07-15 15:01:30|||||||||3
1721055720000|2024-07-15 15:02:00|3912.5|3900.5|3913.5|3901.5|3913.5|3901.5|3912.5|3900.5|19
1721055730000|2024-07-15 15:02:10|3913|3901|3912|3900|3913.5|3901.5|3912|3900|2
1721055740000|2024-07-15 15:02:20|3912.5|3900.5|3912|3900|3912.5|3900.5|3912|3900|4
1721055750000|2024-07-15 15:02:30|3912.5|3900.5|3913|3901|3913|3901|3912|3900|0
1721055760000|2024-07-15 15:02:40|3913.5|3901.5|3913.5|3901.5|3913.5|3901.5|3913.5|3901.5|0
1721055800000|2024-07-15 15:03:20|3914|3902|3914|3902|3914|3902|3914|3902|0
1721055810000|2024-07-15 15:03:30|3913.9|3901.9|3913.5|3901.5|3914|3902|3913.5|3901.5|1
1721055830000|2024-07-15 15:03:50|3914|3902|3913.5|3901.5|3914|3902|3913.5|3901.5|0
1721055840000|2024-07-15 15:04:00|3913.9|3901.9|3914|3902|3914|3902|3913.5|3901.5|0
1721055850000|2024-07-15 15:04:10|3913.5|3901.5|3913.5|3901.5|3913.5|3901.5|3913.5|3901.5|1
1721055860000|2024-07-15 15:04:20|3913.9|3901.9|3913|3901|3913.9|3901.9|3913|3901|5
1721055870000|2024-07-15 15:04:30|3914|3902|3913.5|3901.5|3914|3902|3913.5|3901.5|1
1721055880000|2024-07-15 15:04:40|3913.9|3901.9|3914|3902|3914|3902|3913.5|3901.5|0
1721055890000|2024-07-15 15:04:50|||||||||1
1721055900000|2024-07-15 15:05:00|3914.5|3902.5|3915|3903|3916|3904|3914.5|3902.5|24
1721055910000|2024-07-15 15:05:10|3915.5|3903.5|3915|3903|3915.5|3903.5|3914|3902|3
1721055920000|2024-07-15 15:05:20|3916|3904|3916.9|3904.9|3917|3905|3916|3904|18
1721055930000|2024-07-15 15:05:30|3916.4|3904.4|3915.5|3903.5|3916.4|3904.4|3915.5|3903.5|2
1721055940000|2024-07-15 15:05:40|3915.9|3903.9|3916.4|3904.4|3916.4|3904.4|3915.4|3903.4|0
1721055950000|2024-07-15 15:05:50|3915.9|3903.9|3916.4|3904.4|3916.4|3904.4|3915.9|3903.9|0
1721055960000|2024-07-15 15:06:00|3915.5|3903.5|3916.5|3904.5|3916.5|3904.5|3915.5|3903.5|0
1721055970000|2024-07-15 15:06:10|3916.9|3904.9|3916.9|3904.9|3916.9|3904.9|3916.9|3904.9|0
1721055980000|2024-07-15 15:06:20|||||||||1
1721055990000|2024-07-15 15:06:30|3916.5|3904.5|3916.5|3904.5|3916.5|3904.5|3916.5|3904.5|1
1721056020000|2024-07-15 15:07:00|3916.9|3904.9|3916.5|3904.5|3916.9|3904.9|3916.5|3904.5|0
1721056030000|2024-07-15 15:07:10|3916|3904|3916.5|3904.5|3916.5|3904.5|3916|3904|0
1721056040000|2024-07-15 15:07:20|3916.9|3904.9|3916.9|3904.9|3916.9|3904.9|3916.9|3904.9|0
1721056060000|2024-07-15 15:07:40|3916.5|3904.5|3916|3904|3916.9|3904.9|3916|3904|21
1721056080000|2024-07-15 15:08:00|3916.5|3904.5|3916.5|3904.5|3916.5|3904.5|3916.5|3904.5|7
1721056110000|2024-07-15 15:08:30|3916.9|3904.9|3922.9|3910.9|3922.9|3910.9|3916.9|3904.9|49
1721056120000|2024-07-15 15:08:40|3922.4|3910.4|3923.4|3911.4|3924.4|3912.4|3922.4|3910.4|14
1721056130000|2024-07-15 15:08:50|3922.9|3910.9|3921.4|3909.4|3923.4|3911.4|3921.4|3909.4|6
1721056140000|2024-07-15 15:09:00|3921.9|3909.9|3921.4|3909.4|3921.9|3909.9|3920.9|3908.9|5
1721056150000|2024-07-15 15:09:10|3921.9|3909.9|3920.9|3908.9|3921.9|3909.9|3920.9|3908.9|4
1721056160000|2024-07-15 15:09:20|3921.4|3909.4|3921.4|3909.4|3921.4|3909.4|3920.9|3908.9|1
1721056170000|2024-07-15 15:09:30|3920.9|3908.9|3920.9|3908.9|3920.9|3908.9|3920.9|3908.9|0
1721056180000|2024-07-15 15:09:40|3919.9|3907.9|3920.4|3908.4|3920.4|3908.4|3919.9|3907.9|9
1721056200000|2024-07-15 15:10:00|3920.9|3908.9|3920.9|3908.9|3920.9|3908.9|3920.4|3908.4|12
1721056210000|2024-07-15 15:10:10|3920.4|3908.4|3920.9|3908.9|3920.9|3908.9|3920.4|3908.4|2
1721056220000|2024-07-15 15:10:20|3920.4|3908.4|3920.9|3908.9|3920.9|3908.9|3920.4|3908.4|2
1721056230000|2024-07-15 15:10:30|3919.4|3907.4|3919.4|3907.4|3919.4|3907.4|3919.4|3907.4|2
1721056250000|2024-07-15 15:10:50|3919.9|3907.9|3918.4|3906.4|3919.9|3907.9|3918.4|3906.4|7
1721056260000|2024-07-15 15:11:00|3916.4|3904.4|3917.9|3905.9|3917.9|3905.9|3916.4|3904.4|9
1721056270000|2024-07-15 15:11:10|3917.4|3905.4|3918.9|3906.9|3918.9|3906.9|3917.4|3905.4|3
1721056280000|2024-07-15 15:11:20|3918.4|3906.4|3917.4|3905.4|3918.4|3906.4|3917.4|3905.4|13
1721056290000|2024-07-15 15:11:30|3918.4|3906.4|3918.4|3906.4|3918.4|3906.4|3917.9|3905.9|0
1721056300000|2024-07-15 15:11:40|3916.4|3904.4|3915.9|3903.9|3916.9|3904.9|3915.9|3903.9|13
1721056310000|2024-07-15 15:11:50|||||||||1
1721056320000|2024-07-15 15:12:00|3917.4|3905.4|3917.4|3905.4|3917.4|3905.4|3916.9|3904.9|7
1721056330000|2024-07-15 15:12:10|3917.9|3905.9|3918.4|3906.4|3918.4|3906.4|3916.9|3904.9|4
1721056350000|2024-07-15 15:12:30|3918.9|3906.9|3918.4|3906.4|3918.9|3906.9|3918.4|3906.4|0
1721056370000|2024-07-15 15:12:50|3917.9|3905.9|3918.4|3906.4|3918.4|3906.4|3917.9|3905.9|1
1721056380000|2024-07-15 15:13:00|3917.9|3905.9|3918.4|3906.4|3918.4|3906.4|3917.9|3905.9|0
1721056390000|2024-07-15 15:13:10|3917.9|3905.9|3917.9|3905.9|3918.4|3906.4|3917.9|3905.9|0
1721056400000|2024-07-15 15:13:20|3917.4|3905.4|3917.4|3905.4|3917.4|3905.4|3917.4|3905.4|1
1721056410000|2024-07-15 15:13:30|3916.4|3904.4|3915.9|3903.9|3916.4|3904.4|3915.9|3903.9|18
1721056420000|2024-07-15 15:13:40|3916.4|3904.4|3915.9|3903.9|3916.4|3904.4|3915.9|3903.9|20
1721056430000|2024-07-15 15:13:50|3915.4|3903.4|3914.9|3902.9|3915.4|3903.4|3914.9|3902.9|0
1721056440000|2024-07-15 15:14:00|3915.4|3903.4|3914.4|3902.4|3915.4|3903.4|3913.4|3901.4|18
1721056450000|2024-07-15 15:14:10|3913.4|3901.4|3915.4|3903.4|3915.4|3903.4|3913.4|3901.4|6
1721056470000|2024-07-15 15:14:30|3914.9|3902.9|3915.9|3903.9|3915.9|3903.9|3914.9|3902.9|0
1721056480000|2024-07-15 15:14:40|3916.4|3904.4|3915.9|3903.9|3916.4|3904.4|3915.9|3903.9|0
1721056500000|2024-07-15 15:15:00|3916.4|3904.4|3916.4|3904.4|3916.4|3904.4|3915.9|3903.9|0
1721056510000|2024-07-15 15:15:10|3915.9|3903.9|3915.9|3903.9|3916.4|3904.4|3915.9|3903.9|0
1721056520000|2024-07-15 15:15:20|3915.4|3903.4|3915.4|3903.4|3915.4|3903.4|3915.4|3903.4|0
1721056560000|2024-07-15 15:16:00|3914.9|3902.9|3915.4|3903.4|3915.4|3903.4|3914.9|3902.9|0
1721056570000|2024-07-15 15:16:10|3914.9|3902.9|3915.4|3903.4|3915.4|3903.4|3914.9|3902.9|0
1721056580000|2024-07-15 15:16:20|3914.9|3902.9|3914.4|3902.4|3915.4|3903.4|3913.9|3901.9|5
1721056590000|2024-07-15 15:16:30|3913.9|3901.9|3913.9|3901.9|3914.4|3902.4|3913.9|3901.9|0
1721056620000|2024-07-15 15:17:00|3914.4|3902.4|3914.9|3902.9|3914.9|3902.9|3914.4|3902.4|1
1721056630000|2024-07-15 15:17:10|3914.4|3902.4|3915.4|3903.4|3915.4|3903.4|3914.4|3902.4|0
1721056640000|2024-07-15 15:17:20|3914.9|3902.9|3915.4|3903.4|3915.4|3903.4|3914.9|3902.9|0
1721056650000|2024-07-15 15:17:30|3914.9|3902.9|3914.9|3902.9|3914.9|3902.9|3914.9|3902.9|0
1721056670000|2024-07-15 15:17:50|3914.4|3902.4|3914.4|3902.4|3914.4|3902.4|3914.4|3902.4|1
1721056690000|2024-07-15 15:18:10|3913.9|3901.9|3913.9|3901.9|3914.4|3902.4|3913.9|3901.9|0
1721056700000|2024-07-15 15:18:20|3914.4|3902.4|3913.9|3901.9|3914.4|3902.4|3913.9|3901.9|4
1721056710000|2024-07-15 15:18:30|3912.9|3900.9|3913.4|3901.4|3913.9|3901.9|3912.9|3900.9|10
1721056720000|2024-07-15 15:18:40|3912.9|3900.9|3912.9|3900.9|3913.4|3901.4|3912.9|3900.9|0
1721056730000|2024-07-15 15:18:50|3913.4|3901.4|3913.4|3901.4|3913.4|3901.4|3912.9|3900.9|0
1721056750000|2024-07-15 15:19:10|3912.9|3900.9|3912.9|3900.9|3913.4|3901.4|3912.9|3900.9|0
1721056760000|2024-07-15 15:19:20|3913.4|3901.4|3912.9|3900.9|3913.4|3901.4|3912.9|3900.9|0
1721056770000|2024-07-15 15:19:30|3913.9|3901.9|3912.9|3900.9|3913.9|3901.9|3912.9|3900.9|11
1721056780000|2024-07-15 15:19:40|3913.4|3901.4|3912.9|3900.9|3913.4|3901.4|3911.9|3899.9|4
1721056790000|2024-07-15 15:19:50|||||||||1
1721056810000|2024-07-15 15:20:10|||||||||4
1721056820000|2024-07-15 15:20:20|3912.4|3900.4|3912.4|3900.4|3912.4|3900.4|3912.4|3900.4|1
1721056830000|2024-07-15 15:20:30|3911.9|3899.9|3912.4|3900.4|3912.4|3900.4|3911.9|3899.9|8
1721056840000|2024-07-15 15:20:40|3911.9|3899.9|3911.9|3899.9|3911.9|3899.9|3911.9|3899.9|2
1721056860000|2024-07-15 15:21:00|||||||||3
1721056880000|2024-07-15 15:21:20|3910.9|3898.9|3910.9|3898.9|3910.9|3898.9|3910.9|3898.9|1
1721056890000|2024-07-15 15:21:30|3909.9|3897.9|3910.4|3898.4|3910.4|3898.4|3909.9|3897.9|1
1721056900000|2024-07-15 15:21:40|3909.9|3897.9|3910.4|3898.4|3910.4|3898.4|3909.9|3897.9|1
1721056910000|2024-07-15 15:21:50|3909.9|3897.9|3910.4|3898.4|3910.4|3898.4|3909.9|3897.9|0
1721056920000|2024-07-15 15:22:00|3909.9|3897.9|3910.4|3898.4|3910.4|3898.4|3909.9|3897.9|0
1721056930000|2024-07-15 15:22:10|3909.9|3897.9|3909.4|3897.4|3910.4|3898.4|3909.4|3897.4|3
1721056940000|2024-07-15 15:22:20|3909.9|3897.9|3909.4|3897.4|3909.9|3897.9|3909.4|3897.4|0
1721056960000|2024-07-15 15:22:40|3908.9|3896.9|3908.9|3896.9|3909.4|3897.4|3908.9|3896.9|0
1721056970000|2024-07-15 15:22:50|3909.4|3897.4|3909.4|3897.4|3909.9|3897.9|3908.9|3896.9|1
1721056980000|2024-07-15 15:23:00|3908.9|3896.9|3909.4|3897.4|3909.4|3897.4|3908.9|3896.9|0
1721057000000|2024-07-15 15:23:20|3909.9|3897.9|3909.9|3897.9|3909.9|3897.9|3909.9|3897.9|0
1721057020000|2024-07-15 15:23:40|3910.4|3898.4|3909.9|3897.9|3910.4|3898.4|3909.9|3897.9|0
1721057030000|2024-07-15 15:23:50|||||||||1
1721057040000|2024-07-15 15:24:00|3908.9|3896.9|3909.4|3897.4|3909.4|3897.4|3908.9|3896.9|8
1721057050000|2024-07-15 15:24:10|3908.9|3896.9|3908.9|3896.9|3909.4|3897.4|3908.9|3896.9|0
1721057070000|2024-07-15 15:24:30|||||||||1
1721057130000|2024-07-15 15:25:30|3909.9|3897.9|3909.4|3897.4|3909.9|3897.9|3909.4|3897.4|3
1721057140000|2024-07-15 15:25:40|3908.9|3896.9|3909.4|3897.4|3909.4|3897.4|3908.9|3896.9|2
1721057150000|2024-07-15 15:25:50|3909.9|3897.9|3909.4|3897.4|3909.9|3897.9|3909.4|3897.4|0
1721057160000|2024-07-15 15:26:00|3909.9|3897.9|3910.4|3898.4|3910.4|3898.4|3909.4|3897.4|1
1721057170000|2024-07-15 15:26:10|||||||||3
1721057180000|2024-07-15 15:26:20|3909.9|3897.9|3909.9|3897.9|3909.9|3897.9|3909.9|3897.9|3
1721057190000|2024-07-15 15:26:30|3910.4|3898.4|3909.9|3897.9|3910.4|3898.4|3909.9|3897.9|0
1721057200000|2024-07-15 15:26:40|3910.4|3898.4|3910.4|3898.4|3910.4|3898.4|3910.4|3898.4|0
1721057210000|2024-07-15 15:26:50|3910.9|3898.9|3910.4|3898.4|3910.9|3898.9|3910.4|3898.4|1
1721057220000|2024-07-15 15:27:00|3909.9|3897.9|3910.4|3898.4|3910.4|3898.4|3909.9|3897.9|0
1721057240000|2024-07-15 15:27:20|3910.9|3898.9|3910.4|3898.4|3910.9|3898.9|3910.4|3898.4|0
1721057260000|2024-07-15 15:27:40|3910.9|3898.9|3910.4|3898.4|3910.9|3898.9|3910.4|3898.4|1
1721057270000|2024-07-15 15:27:50|3909.4|3897.4|3909.4|3897.4|3909.4|3897.4|3909.4|3897.4|4
1721057280000|2024-07-15 15:28:00|3909.9|3897.9|3909.4|3897.4|3909.9|3897.9|3909.4|3897.4|2
1721057290000|2024-07-15 15:28:10|3908.9|3896.9|3909.9|3897.9|3909.9|3897.9|3908.4|3896.4|1
1721057300000|2024-07-15 15:28:20|3909.4|3897.4|3909.4|3897.4|3909.4|3897.4|3908.9|3896.9|13
1721057310000|2024-07-15 15:28:30|3909.9|3897.9|3909.4|3897.4|3910.4|3898.4|3908.9|3896.9|13
1721057320000|2024-07-15 15:28:40|3910.4|3898.4|3910.4|3898.4|3910.4|3898.4|3910.4|3898.4|10
1721057330000|2024-07-15 15:28:50|3909.9|3897.9|3909.9|3897.9|3909.9|3897.9|3909.9|3897.9|1
1721057340000|2024-07-15 15:29:00|3910.4|3898.4|3910.4|3898.4|3910.4|3898.4|3910.4|3898.4|2
1721057350000|2024-07-15 15:29:10|3909.4|3897.4|3909.4|3897.4|3909.4|3897.4|3909.4|3897.4|6
1721057360000|2024-07-15 15:29:20|3909.9|3897.9|3910.4|3898.4|3910.9|3898.9|3909.9|3897.9|4
1721057370000|2024-07-15 15:29:30|3910.9|3898.9|3910.4|3898.4|3910.9|3898.9|3909.4|3897.4|6
1721057380000|2024-07-15 15:29:40|3909.9|3897.9|3909.9|3897.9|3909.9|3897.9|3909.4|3897.4|3
1721057390000|2024-07-15 15:29:50|3909.4|3897.4|3909.4|3897.4|3909.4|3897.4|3909.4|3897.4|0
1721097000000|2024-07-16 02:30:00|3917.5|3905.5|3919|3907|3920|3908|3917.5|3905.5|166
1721097010000|2024-07-16 02:30:10|3918.5|3906.5|3921|3909|3923|3911|3918.5|3906.5|28
1721097020000|2024-07-16 02:30:20|3920.5|3908.5|3920.6|3908.6|3921|3909|3920.5|3908.5|18
1721097030000|2024-07-16 02:30:30|3920.5|3908.5|3925.5|3913.5|3926.5|3914.5|3920.5|3908.5|102
1721097040000|2024-07-16 02:30:40|3928|3916|3928|3916|3928.5|3916.5|3927|3915|75
1721097050000|2024-07-16 02:30:50|3928.5|3916.5|3927.5|3915.5|3928.6|3916.6|3927.1|3915.1|7
1721097060000|2024-07-16 02:31:00|3926.6|3914.6|3925.6|3913.6|3926.6|3914.6|3925.5|3913.5|27
1721097070000|2024-07-16 02:31:10|3925.5|3913.5|3925.5|3913.5|3925.5|3913.5|3925.5|3913.5|11
1721097080000|2024-07-16 02:31:20|||||||||13
1721097090000|2024-07-16 02:31:30|3923.6|3911.6|3923.6|3911.6|3924.5|3912.5|3923.1|3911.1|41
1721097100000|2024-07-16 02:31:40|3923.1|3911.1|3923.5|3911.5|3923.5|3911.5|3923.1|3911.1|3
1721097110000|2024-07-16 02:31:50|3923.6|3911.6|3923.6|3911.6|3923.6|3911.6|3923.6|3911.6|3
1721097120000|2024-07-16 02:32:00|3925.5|3913.5|3926|3914|3926.5|3914.5|3925.5|3913.5|24
1721097130000|2024-07-16 02:32:10|3926.5|3914.5|3926.5|3914.5|3927.5|3915.5|3926.1|3914.1|13
1721097140000|2024-07-16 02:32:20|3926.1|3914.1|3927.5|3915.5|3927.5|3915.5|3925.6|3913.6|8
1721097150000|2024-07-16 02:32:30|3927.1|3915.1|3925.6|3913.6|3927.1|3915.1|3925.6|3913.6|4
1721097160000|2024-07-16 02:32:40|3926|3914|3926.1|3914.1|3926.6|3914.6|3925.6|3913.6|30
1721097170000|2024-07-16 02:32:50|3926.6|3914.6|3928.6|3916.6|3928.6|3916.6|3926.6|3914.6|15
1721097180000|2024-07-16 02:33:00|3928.1|3916.1|3928.6|3916.6|3928.6|3916.6|3927.6|3915.6|19
1721097190000|2024-07-16 02:33:10|3928.1|3916.1|3931.1|3919.1|3932.6|3920.6|3927.6|3915.6|74
1721097200000|2024-07-16 02:33:20|3931.6|3919.6|3930.6|3918.6|3931.6|3919.6|3930.1|3918.1|8
1721097210000|2024-07-16 02:33:30|3931.1|3919.1|3931.6|3919.6|3931.6|3919.6|3930.6|3918.6|21
1721097220000|2024-07-16 02:33:40|3931.1|3919.1|3932.6|3920.6|3933.6|3921.6|3931.1|3919.1|47
1721097230000|2024-07-16 02:33:50|3933.6|3921.6|3931.6|3919.6|3933.6|3921.6|3931.6|3919.6|8
1721097240000|2024-07-16 02:34:00|3932.6|3920.6|3933.6|3921.6|3933.6|3921.6|3932.6|3920.6|9
1721097250000|2024-07-16 02:34:10|3934.1|3922.1|3942.6|3930.6|3943.6|3931.6|3933.6|3921.6|72
1721097260000|2024-07-16 02:34:20|3942.1|3930.1|3944.6|3932.6|3945.4|3933.4|3941.6|3929.6|67
1721097270000|2024-07-16 02:34:30|3943.6|3931.6|3944.1|3932.1|3945.6|3933.6|3943.6|3931.6|19
1721097280000|2024-07-16 02:34:40|3943.6|3931.6|3942.6|3930.6|3943.6|3931.6|3942.6|3930.6|7
1721097290000|2024-07-16 02:34:50|3942.1|3930.1|3940.6|3928.6|3942.1|3930.1|3940.6|3928.6|4
1721097300000|2024-07-16 02:35:00|3940.1|3928.1|3941.6|3929.6|3941.6|3929.6|3939.6|3927.6|15
1721097310000|2024-07-16 02:35:10|3942.1|3930.1|3944.6|3932.6|3944.6|3932.6|3942.1|3930.1|13
1721097320000|2024-07-16 02:35:20|3944.1|3932.1|3942.6|3930.6|3944.1|3932.1|3942.6|3930.6|4
1721097330000|2024-07-16 02:35:30|3941.6|3929.6|3939.6|3927.6|3941.6|3929.6|3939.6|3927.6|5
1721097340000|2024-07-16 02:35:40|3940.1|3928.1|3938.6|3926.6|3940.1|3928.1|3938.6|3926.6|14
1721097350000|2024-07-16 02:35:50|||||||||1
1721097360000|2024-07-16 02:36:00|3938.1|3926.1|3936.6|3924.6|3938.1|3926.1|3936.6|3924.6|18
1721097370000|2024-07-16 02:36:10|3936.1|3924.1|3936.6|3924.6|3937.6|3925.6|3935.6|3923.6|27
1721097380000|2024-07-16 02:36:20|3937.6|3925.6|3937.1|3925.1|3938.1|3926.1|3936.6|3924.6|9
1721097390000|2024-07-16 02:36:30|3936.6|3924.6|3936.6|3924.6|3936.6|3924.6|3935.6|3923.6|15
1721097400000|2024-07-16 02:36:40|3937.6|3925.6|3937.1|3925.1|3937.6|3925.6|3936.6|3924.6|14
1721097410000|2024-07-16 02:36:50|3936.6|3924.6|3934.6|3922.6|3936.6|3924.6|3934.6|3922.6|40
1721097420000|2024-07-16 02:37:00|3934.1|3922.1|3932.6|3920.6|3934.6|3922.6|3932.6|3920.6|11
1721097430000|2024-07-16 02:37:10|3933.1|3921.1|3932.6|3920.6|3933.1|3921.1|3932.6|3920.6|13
1721097440000|2024-07-16 02:37:20|3931.7|3919.7|3931.6|3919.6|3931.7|3919.7|3930.6|3918.6|5
1721097450000|2024-07-16 02:37:30|3931.1|3919.1|3931.1|3919.1|3931.6|3919.6|3931.1|3919.1|7
1721097460000|2024-07-16 02:37:40|3930.6|3918.6|3931.6|3919.6|3931.6|3919.6|3930.6|3918.6|64
1721097470000|2024-07-16 02:37:50|3931.1|3919.1|3930.1|3918.1|3931.1|3919.1|3930.1|3918.1|9
1721097480000|2024-07-16 02:38:00|3929.6|3917.6|3928.6|3916.6|3929.6|3917.6|3928.6|3916.6|12
1721097490000|2024-07-16 02:38:10|3928.7|3916.7|3929.6|3917.6|3930.6|3918.6|3928.7|3916.7|9
1721097500000|2024-07-16 02:38:20|3930.1|3918.1|3928.6|3916.6|3930.6|3918.6|3928.6|3916.6|10
1721097510000|2024-07-16 02:38:30|||||||||2
1721097520000|2024-07-16 02:38:40|3928.1|3916.1|3928.6|3916.6|3928.6|3916.6|3928.1|3916.1|4
1721097530000|2024-07-16 02:38:50|3928.7|3916.7|3930.1|3918.1|3930.6|3918.6|3928.6|3916.6|9
1721097540000|2024-07-16 02:39:00|3929.7|3917.7|3930.6|3918.6|3931.1|3919.1|3929.6|3917.6|3
1721097550000|2024-07-16 02:39:10|3933.1|3921.1|3934.6|3922.6|3934.6|3922.6|3933.1|3921.1|15
1721097560000|2024-07-16 02:39:20|3935.6|3923.6|3934.6|3922.6|3935.6|3923.6|3934.6|3922.6|10
1721097570000|2024-07-16 02:39:30|3935.1|3923.1|3933.7|3921.7|3935.6|3923.6|3933.6|3921.6|12
1721097580000|2024-07-16 02:39:40|3933.2|3921.2|3932.7|3920.7|3933.7|3921.7|3932.7|3920.7|9
1721097590000|2024-07-16 02:39:50|||||||||1
1721097600000|2024-07-16 02:40:00|3933.6|3921.6|3934.7|3922.7|3934.7|3922.7|3933.1|3921.1|37
1721097610000|2024-07-16 02:40:10|3934.6|3922.6|3934.6|3922.6|3935.1|3923.1|3933.6|3921.6|16
1721097620000|2024-07-16 02:40:20|3934.1|3922.1|3932.6|3920.6|3934.1|3922.1|3932.6|3920.6|10
1721097630000|2024-07-16 02:40:30|3933.1|3921.1|3933.6|3921.6|3933.6|3921.6|3933.1|3921.1|13
1721097640000|2024-07-16 02:40:40|||||||||7
1721097650000|2024-07-16 02:40:50|3933.1|3921.1|3933.6|3921.6|3933.6|3921.6|3933.1|3921.1|7
1721097660000|2024-07-16 02:41:00|3934.6|3922.6|3935.6|3923.6|3935.6|3923.6|3934.6|3922.6|12
1721097670000|2024-07-16 02:41:10|3935.1|3923.1|3934.6|3922.6|3936.6|3924.6|3934.6|3922.6|28
1721097680000|2024-07-16 02:41:20|3935.1|3923.1|3937.6|3925.6|3937.6|3925.6|3934.6|3922.6|17
1721097690000|2024-07-16 02:41:30|3938.1|3926.1|3937.1|3925.1|3938.1|3926.1|3937.1|3925.1|13
1721097700000|2024-07-16 02:41:40|3937.6|3925.6|3937.6|3925.6|3938.1|3926.1|3937.6|3925.6|9
1721097710000|2024-07-16 02:41:50|3938.1|3926.1|3938.6|3926.6|3938.6|3926.6|3938.1|3926.1|6
1721097720000|2024-07-16 02:42:00|3939.1|3927.1|3942.6|3930.6|3942.6|3930.6|3939.1|3927.1|28
1721097730000|2024-07-16 02:42:10|3943.6|3931.6|3946.6|3934.6|3947.6|3935.6|3943.6|3931.6|130
1721097740000|2024-07-16 02:42:20|3947.6|3935.6|3948|3936|3950.6|3938.6|3947.6|3935.6|35
1721097750000|2024-07-16 02:42:30|3948.5|3936.5|3946.6|3934.6|3948.5|3936.5|3946.6|3934.6|20
1721097760000|2024-07-16 02:42:40|3946.5|3934.5|3946.6|3934.6|3947|3935|3946.1|3934.1|8
1721097770000|2024-07-16 02:42:50|3946.5|3934.5|3946.6|3934.6|3947.5|3935.5|3946.5|3934.5|10
1721097780000|2024-07-16 02:43:00|3945.6|3933.6|3945.6|3933.6|3946.6|3934.6|3945.1|3933.1|19
1721097790000|2024-07-16 02:43:10|3945.1|3933.1|3945.6|3933.6|3945.6|3933.6|3945.1|3933.1|6
1721097800000|2024-07-16 02:43:20|3945.1|3933.1|3943.6|3931.6|3945.1|3933.1|3943.6|3931.6|3
1721097810000|2024-07-16 02:43:30|3943.1|3931.1|3942.6|3930.6|3943.6|3931.6|3942.6|3930.6|15
1721097820000|2024-07-16 02:43:40|3942.1|3930.1|3941.6|3929.6|3942.6|3930.6|3941.6|3929.6|22
1721097830000|2024-07-16 02:43:50|3942.6|3930.6|3942.6|3930.6|3942.6|3930.6|3942.6|3930.6|2
1721097840000|2024-07-16 02:44:00|3941.6|3929.6|3942.6|3930.6|3942.6|3930.6|3940.6|3928.6|12
1721097850000|2024-07-16 02:44:10|3942.1|3930.1|3942.6|3930.6|3943.6|3931.6|3942.1|3930.1|6
1721097860000|2024-07-16 02:44:20|3941.6|3929.6|3940.6|3928.6|3941.6|3929.6|3940.6|3928.6|11
1721097870000|2024-07-16 02:44:30|3939.6|3927.6|3939.6|3927.6|3940.1|3928.1|3939.6|3927.6|24
1721097880000|2024-07-16 02:44:40|3939.7|3927.7|3939.6|3927.6|3939.7|3927.7|3939.6|3927.6|3
1721097890000|2024-07-16 02:44:50|3939.2|3927.2|3939.6|3927.6|3939.6|3927.6|3939.1|3927.1|10
1721097900000|2024-07-16 02:45:00|3939.7|3927.7|3940.7|3928.7|3941.6|3929.6|3939.7|3927.7|26
1721097910000|2024-07-16 02:45:10|3941.2|3929.2|3942.6|3930.6|3942.7|3930.7|3940.7|3928.7|7
1721097920000|2024-07-16 02:45:20|3942.7|3930.7|3942.6|3930.6|3942.7|3930.7|3942.6|3930.6|2
1721097930000|2024-07-16 02:45:30|3942.7|3930.7|3942.6|3930.6|3942.7|3930.7|3941.7|3929.7|18
1721097940000|2024-07-16 02:45:40|3942.7|3930.7|3945.1|3933.1|3946.6|3934.6|3942.7|3930.7|42
1721097950000|2024-07-16 02:45:50|3945.2|3933.2|3945.6|3933.6|3945.6|3933.6|3945.1|3933.1|5
1721097960000|2024-07-16 02:46:00|3945.1|3933.1|3945.6|3933.6|3945.6|3933.6|3944.6|3932.6|12
1721097970000|2024-07-16 02:46:10|3946.6|3934.6|3946.6|3934.6|3949.1|3937.1|3946.6|3934.6|40
1721097980000|2024-07-16 02:46:20|3947.1|3935.1|3947.1|3935.1|3948.6|3936.6|3947.1|3935.1|13
1721097990000|2024-07-16 02:46:30|3947.6|3935.6|3948.1|3936.1|3948.6|3936.6|3947.1|3935.1|11
1721098000000|2024-07-16 02:46:40|3948.6|3936.6|3949.1|3937.1|3950.6|3938.6|3948.1|3936.1|27
1721098010000|2024-07-16 02:46:50|3949.6|3937.6|3949.1|3937.1|3949.6|3937.6|3949.1|3937.1|1
1721098020000|2024-07-16 02:47:00|3948.6|3936.6|3949.6|3937.6|3950.1|3938.1|3948.6|3936.6|10
1721098030000|2024-07-16 02:47:10|3950.6|3938.6|3952.6|3940.6|3952.6|3940.6|3950.6|3938.6|41
1721098040000|2024-07-16 02:47:20|3953.1|3941.1|3953.6|3941.6|3954.6|3942.6|3953.1|3941.1|34
1721098050000|2024-07-16 02:47:30|3954.6|3942.6|3953.6|3941.6|3954.6|3942.6|3953.6|3941.6|8
1721098060000|2024-07-16 02:47:40|3952.6|3940.6|3952.6|3940.6|3953.6|3941.6|3952.1|3940.1|19
1721098070000|2024-07-16 02:47:50|3953.6|3941.6|3953.6|3941.6|3953.6|3941.6|3952.6|3940.6|18
1721098080000|2024-07-16 02:48:00|3953.1|3941.1|3949.6|3937.6|3953.6|3941.6|3949.6|3937.6|25
1721098090000|2024-07-16 02:48:10|3950.6|3938.6|3950.1|3938.1|3951.6|3939.6|3950.1|3938.1|13
1721098100000|2024-07-16 02:48:20|3950.6|3938.6|3949.6|3937.6|3950.6|3938.6|3949.6|3937.6|2
1721098110000|2024-07-16 02:48:30|3950.6|3938.6|3950.6|3938.6|3950.6|3938.6|3950.6|3938.6|9
1721098120000|2024-07-16 02:48:40|3951.6|3939.6|3952.6|3940.6|3952.6|3940.6|3951.6|3939.6|7
1721098130000|2024-07-16 02:48:50|||||||||3
1721098140000|2024-07-16 02:49:00|3953.6|3941.6|3954.6|3942.6|3955.6|3943.6|3953.6|3941.6|27
1721098150000|2024-07-16 02:49:10|3953.6|3941.6|3954.6|3942.6|3955.6|3943.6|3953.6|3941.6|13
1721098160000|2024-07-16 02:49:20|3955.1|3943.1|3955.6|3943.6|3955.6|3943.6|3954.6|3942.6|9
1721098170000|2024-07-16 02:49:30|3956.1|3944.1|3955.6|3943.6|3956.6|3944.6|3955.6|3943.6|16
1721098180000|2024-07-16 02:49:40|3954.6|3942.6|3954.6|3942.6|3955.1|3943.1|3953.6|3941.6|23
1721098190000|2024-07-16 02:49:50|3955.1|3943.1|3955.6|3943.6|3955.6|3943.6|3955.1|3943.1|14
1721098200000|2024-07-16 02:50:00|3956.1|3944.1|3960.5|3948.5|3960.5|3948.5|3955.6|3943.6|15
1721098210000|2024-07-16 02:50:10|3959.6|3947.6|3958|3946|3959.6|3947.6|3956.1|3944.1|39
1721098220000|2024-07-16 02:50:20|3958.5|3946.5|3959.5|3947.5|3960.6|3948.6|3958.5|3946.5|16
1721098230000|2024-07-16 02:50:30|3959.1|3947.1|3959.1|3947.1|3960.1|3948.1|3958.6|3946.6|17
1721098240000|2024-07-16 02:50:40|3958.6|3946.6|3958.6|3946.6|3959.5|3947.5|3958.5|3946.5|5
1721098250000|2024-07-16 02:50:50|3959.5|3947.5|3961.5|3949.5|3961.5|3949.5|3959.5|3947.5|18
1721098260000|2024-07-16 02:51:00|3962.5|3950.5|3963.6|3951.6|3963.6|3951.6|3962.1|3950.1|31
1721098270000|2024-07-16 02:51:10|3962.6|3950.6|3965.1|3953.1|3966.6|3954.6|3962.6|3950.6|88
1721098280000|2024-07-16 02:51:20|3965.6|3953.6|3965.5|3953.5|3966.5|3954.5|3965.5|3953.5|23
1721098290000|2024-07-16 02:51:30|3966|3954|3964.5|3952.5|3966.5|3954.5|3963.1|3951.1|22
1721098300000|2024-07-16 02:51:40|3963.6|3951.6|3963.6|3951.6|3963.6|3951.6|3962.6|3950.6|13
1721098310000|2024-07-16 02:51:50|3963.5|3951.5|3963.6|3951.6|3964.6|3952.6|3963.5|3951.5|12
1721098320000|2024-07-16 02:52:00|3963.5|3951.5|3966.5|3954.5|3966.5|3954.5|3963.5|3951.5|18
1721098330000|2024-07-16 02:52:10|3966.1|3954.1|3963.6|3951.6|3966.1|3954.1|3963.6|3951.6|32
1721098340000|2024-07-16 02:52:20|3964.1|3952.1|3963.1|3951.1|3964.1|3952.1|3962.1|3950.1|12
1721098350000|2024-07-16 02:52:30|3963.6|3951.6|3961.6|3949.6|3964.1|3952.1|3961.6|3949.6|61
1721098360000|2024-07-16 02:52:40|3962.1|3950.1|3961.6|3949.6|3963|3951|3961.1|3949.1|11
1721098370000|2024-07-16 02:52:50|3960.6|3948.6|3959.6|3947.6|3960.6|3948.6|3959.1|3947.1|21
1721098380000|2024-07-16 02:53:00|3959.1|3947.1|3957.1|3945.1|3959.6|3947.6|3956.6|3944.6|14
1721098390000|2024-07-16 02:53:10|3956.6|3944.6|3956.6|3944.6|3957.6|3945.6|3956.6|3944.6|15
1721098400000|2024-07-16 02:53:20|3955.6|3943.6|3957.1|3945.1|3957.5|3945.5|3955.6|3943.6|26
1721098410000|2024-07-16 02:53:30|3957.5|3945.5|3956.1|3944.1|3957.5|3945.5|3955.6|3943.6|26
1721098420000|2024-07-16 02:53:40|3956.6|3944.6|3955.6|3943.6|3956.6|3944.6|3954.6|3942.6|32
1721098430000|2024-07-16 02:53:50|3956.5|3944.5|3958.5|3946.5|3958.5|3946.5|3955.6|3943.6|33
1721098440000|2024-07-16 02:54:00|3959.5|3947.5|3962.1|3950.1|3962.5|3950.5|3958.6|3946.6|18
1721098450000|2024-07-16 02:54:10|3962.6|3950.6|3963.1|3951.1|3963.5|3951.5|3962.6|3950.6|5
1721098460000|2024-07-16 02:54:20|3963.5|3951.5|3962.6|3950.6|3963.5|3951.5|3960.6|3948.6|17
1721098470000|2024-07-16 02:54:30|3962.1|3950.1|3961.1|3949.1|3962.6|3950.6|3960.6|3948.6|42
1721098480000|2024-07-16 02:54:40|3961.6|3949.6|3960.6|3948.6|3962.6|3950.6|3960.6|3948.6|31
1721098490000|2024-07-16 02:54:50|3960.1|3948.1|3960.6|3948.6|3960.6|3948.6|3960.1|3948.1|3
1721098500000|2024-07-16 02:55:00|3961.1|3949.1|3959.6|3947.6|3961.6|3949.6|3958.6|3946.6|18
1721098510000|2024-07-16 02:55:10|3959.1|3947.1|3957.6|3945.6|3959.1|3947.1|3957.6|3945.6|19
1721098520000|2024-07-16 02:55:20|3956.6|3944.6|3956.1|3944.1|3957.6|3945.6|3955.6|3943.6|38
1721098530000|2024-07-16 02:55:30|3955.6|3943.6|3957.6|3945.6|3957.6|3945.6|3955.6|3943.6|9
1721098540000|2024-07-16 02:55:40|3956.6|3944.6|3956.1|3944.1|3957.1|3945.1|3956.1|3944.1|3
1721098550000|2024-07-16 02:55:50|3956.6|3944.6|3955.6|3943.6|3956.6|3944.6|3955.1|3943.1|5
1721098560000|2024-07-16 02:56:00|3954.6|3942.6|3954.6|3942.6|3955.6|3943.6|3953.6|3941.6|11
1721098570000|2024-07-16 02:56:10|3955.1|3943.1|3954.6|3942.6|3955.1|3943.1|3954.1|3942.1|8
1721098580000|2024-07-16 02:56:20|3955.6|3943.6|3957.6|3945.6|3957.6|3945.6|3955.6|3943.6|14
1721098590000|2024-07-16 02:56:30|3957.1|3945.1|3956.6|3944.6|3957.6|3945.6|3955.6|3943.6|2
1721098610000|2024-07-16 02:56:50|3957.6|3945.6|3957.6|3945.6|3957.6|3945.6|3957.1|3945.1|14
1721098620000|2024-07-16 02:57:00|3957.1|3945.1|3956.6|3944.6|3958.1|3946.1|3956.6|3944.6|20
1721098630000|2024-07-16 02:57:10|3955.6|3943.6|3953.6|3941.6|3955.6|3943.6|3953.6|3941.6|26
1721098640000|2024-07-16 02:57:20|||||||||3
1721098650000|2024-07-16 02:57:30|3953.1|3941.1|3953.6|3941.6|3953.6|3941.6|3952.6|3940.6|0
1721098660000|2024-07-16 02:57:40|3953.1|3941.1|3953.6|3941.6|3953.6|3941.6|3952.6|3940.6|8
1721098670000|2024-07-16 02:57:50|3952.6|3940.6|3953.6|3941.6|3953.6|3941.6|3952.6|3940.6|9
1721098680000|2024-07-16 02:58:00|3953.1|3941.1|3952.6|3940.6|3953.6|3941.6|3951.6|3939.6|13
1721098690000|2024-07-16 02:58:10|3952.1|3940.1|3951.6|3939.6|3952.6|3940.6|3951.6|3939.6|5
1721098700000|2024-07-16 02:58:20|3951.1|3939.1|3951.6|3939.6|3952.1|3940.1|3951.1|3939.1|4
1721098710000|2024-07-16 02:58:30|3952.1|3940.1|3950.6|3938.6|3952.1|3940.1|3949.6|3937.6|9
1721098720000|2024-07-16 02:58:40|3949.6|3937.6|3949.6|3937.6|3949.6|3937.6|3949.6|3937.6|4
1721098730000|2024-07-16 02:58:50|||||||||13
1721098740000|2024-07-16 02:59:00|3948.7|3936.7|3948.6|3936.6|3949.6|3937.6|3947.6|3935.6|17
1721098750000|2024-07-16 02:59:10|3949.1|3937.1|3948.6|3936.6|3949.6|3937.6|3947.6|3935.6|19
1721098760000|2024-07-16 02:59:20|3948.1|3936.1|3947.6|3935.6|3948.6|3936.6|3947.1|3935.1|36
1721098770000|2024-07-16 02:59:30|3948.6|3936.6|3947.6|3935.6|3948.6|3936.6|3947.1|3935.1|12
1721098780000|2024-07-16 02:59:40|3946.7|3934.7|3947.6|3935.6|3948.6|3936.6|3946.1|3934.1|82
1721098790000|2024-07-16 02:59:50|3948.1|3936.1|3948.6|3936.6|3949.1|3937.1|3947.6|3935.6|28
1721098800000|2024-07-16 03:00:00|3948.7|3936.7|3950.6|3938.6|3951.1|3939.1|3948.1|3936.1|13
1721098810000|2024-07-16 03:00:10|3951.1|3939.1|3949.6|3937.6|3951.6|3939.6|3948.6|3936.6|5
1721098820000|2024-07-16 03:00:20|3951.1|3939.1|3951.6|3939.6|3951.6|3939.6|3950.6|3938.6|8
1721098830000|2024-07-16 03:00:30|3951.1|3939.1|3952.6|3940.6|3952.6|3940.6|3951.1|3939.1|3
1721098840000|2024-07-16 03:00:40|3951.1|3939.1|3951.6|3939.6|3951.6|3939.6|3951.1|3939.1|9
1721098850000|2024-07-16 03:00:50|3950.6|3938.6|3952.6|3940.6|3952.6|3940.6|3950.6|3938.6|10
1721098860000|2024-07-16 03:01:00|3951.6|3939.6|3953.6|3941.6|3955.6|3943.6|3951.6|3939.6|38
1721098870000|2024-07-16 03:01:10|3954.1|3942.1|3953.6|3941.6|3954.1|3942.1|3953.1|3941.1|3
1721098880000|2024-07-16 03:01:20|3953.1|3941.1|3952.6|3940.6|3953.6|3941.6|3952.6|3940.6|4
1721098890000|2024-07-16 03:01:30|3953.6|3941.6|3952.2|3940.2|3953.6|3941.6|3952.2|3940.2|6
1721098900000|2024-07-16 03:01:40|3952.6|3940.6|3952.1|3940.1|3953.6|3941.6|3951.7|3939.7|14
1721098910000|2024-07-16 03:01:50|3951.7|3939.7|3950.7|3938.7|3952.1|3940.1|3950.7|3938.7|4
1721098920000|2024-07-16 03:02:00|3950.6|3938.6|3948.7|3936.7|3950.6|3938.6|3948.7|3936.7|4
1721098930000|2024-07-16 03:02:10|3949.2|3937.2|3949.6|3937.6|3949.6|3937.6|3948.7|3936.7|3
1721098940000|2024-07-16 03:02:20|3948.7|3936.7|3949.6|3937.6|3949.6|3937.6|3948.7|3936.7|4
1721098950000|2024-07-16 03:02:30|3949.1|3937.1|3949.6|3937.6|3949.7|3937.7|3948.7|3936.7|6
1721098960000|2024-07-16 03:02:40|3949.1|3937.1|3949.6|3937.6|3949.7|3937.7|3949.1|3937.1|9
1721098970000|2024-07-16 03:02:50|3949.1|3937.1|3949.6|3937.6|3949.6|3937.6|3948.6|3936.6|2
1721098980000|2024-07-16 03:03:00|3950.1|3938.1|3945.7|3933.7|3950.6|3938.6|3945.7|3933.7|22
1721098990000|2024-07-16 03:03:10|3944.7|3932.7|3945.7|3933.7|3946.6|3934.6|3944.7|3932.7|6
1721099000000|2024-07-16 03:03:20|||||||||6
1721099010000|2024-07-16 03:03:30|3944.7|3932.7|3944.7|3932.7|3945.7|3933.7|3944.7|3932.7|14
1721099020000|2024-07-16 03:03:40|||||||||1
1721099030000|2024-07-16 03:03:50|3943.7|3931.7|3943.7|3931.7|3944.2|3932.2|3942.7|3930.7|35
1721099040000|2024-07-16 03:04:00|3944.2|3932.2|3944.6|3932.6|3944.7|3932.7|3944.2|3932.2|2
1721099050000|2024-07-16 03:04:10|3945.2|3933.2|3943.6|3931.6|3945.6|3933.6|3943.1|3931.1|19
1721099060000|2024-07-16 03:04:20|3943.7|3931.7|3942.7|3930.7|3943.7|3931.7|3942.7|3930.7|20
1721099070000|2024-07-16 03:04:30|3942.2|3930.2|3942.1|3930.1|3942.6|3930.6|3941.7|3929.7|15
1721099080000|2024-07-16 03:04:40|3941.7|3929.7|3943.1|3931.1|3943.1|3931.1|3941.7|3929.7|11
1721099090000|2024-07-16 03:04:50|3942.6|3930.6|3943.1|3931.1|3943.1|3931.1|3941.7|3929.7|11
1721099100000|2024-07-16 03:05:00|3944.1|3932.1|3945.1|3933.1|3945.6|3933.6|3943.6|3931.6|8
1721099110000|2024-07-16 03:05:10|3944.7|3932.7|3945.7|3933.7|3946.1|3934.1|3944.7|3932.7|4
1721099120000|2024-07-16 03:05:20|3946.6|3934.6|3945.7|3933.7|3946.6|3934.6|3945.7|3933.7|2
1721099130000|2024-07-16 03:05:30|3946.6|3934.6|3946.7|3934.7|3946.7|3934.7|3945.7|3933.7|10
1721099140000|2024-07-16 03:05:40|3946.6|3934.6|3945.7|3933.7|3946.6|3934.6|3944.7|3932.7|9
1721099150000|2024-07-16 03:05:50|3945.2|3933.2|3945.6|3933.6|3945.6|3933.6|3945.2|3933.2|15
1721099160000|2024-07-16 03:06:00|3945.2|3933.2|3945.6|3933.6|3945.7|3933.7|3944.6|3932.6|15
1721099170000|2024-07-16 03:06:10|3946.6|3934.6|3946.6|3934.6|3946.6|3934.6|3946.6|3934.6|4
1721099180000|2024-07-16 03:06:20|3947.6|3935.6|3947.6|3935.6|3947.6|3935.6|3947.6|3935.6|12
1721099190000|2024-07-16 03:06:30|3946.6|3934.6|3946.6|3934.6|3946.6|3934.6|3946.6|3934.6|1
1721099200000|2024-07-16 03:06:40|3947.1|3935.1|3947.1|3935.1|3947.6|3935.6|3946.7|3934.7|13
1721099210000|2024-07-16 03:06:50|3946.7|3934.7|3947.6|3935.6|3947.6|3935.6|3946.6|3934.6|0
1721099220000|2024-07-16 03:07:00|3947.1|3935.1|3945.6|3933.6|3947.1|3935.1|3944.7|3932.7|17
1721099230000|2024-07-16 03:07:10|3945.7|3933.7|3945.6|3933.6|3946.1|3934.1|3945.6|3933.6|2
1721099240000|2024-07-16 03:07:20|3944.6|3932.6|3944.7|3932.7|3945.6|3933.6|3944.6|3932.6|18
1721099250000|2024-07-16 03:07:30|3945.6|3933.6|3945.6|3933.6|3945.6|3933.6|3945.1|3933.1|9
1721099260000|2024-07-16 03:07:40|3945.7|3933.7|3945.6|3933.6|3946.1|3934.1|3945.6|3933.6|5
1721099290000|2024-07-16 03:08:10|3944.2|3932.2|3944.7|3932.7|3945.1|3933.1|3943.7|3931.7|14
1721099300000|2024-07-16 03:08:20|3945.1|3933.1|3941.7|3929.7|3946.1|3934.1|3941.7|3929.7|12
1721099310000|2024-07-16 03:08:30|3942.2|3930.2|3941.7|3929.7|3942.2|3930.2|3941.7|3929.7|2
1721099320000|2024-07-16 03:08:40|3942.6|3930.6|3942.6|3930.6|3942.6|3930.6|3942.6|3930.6|7
1721099330000|2024-07-16 03:08:50|3942.2|3930.2|3945.2|3933.2|3945.2|3933.2|3942.2|3930.2|8
1721099340000|2024-07-16 03:09:00|3944.6|3932.6|3943.7|3931.7|3944.7|3932.7|3943.7|3931.7|9
1721099350000|2024-07-16 03:09:10|3943.6|3931.6|3942.7|3930.7|3943.7|3931.7|3942.7|3930.7|3
1721099360000|2024-07-16 03:09:20|3942.6|3930.6|3942.7|3930.7|3943.1|3931.1|3942.6|3930.6|4
1721099370000|2024-07-16 03:09:30|3943.1|3931.1|3942.7|3930.7|3943.1|3931.1|3942.7|3930.7|2
1721099380000|2024-07-16 03:09:40|||||||||10
1721099390000|2024-07-16 03:09:50|3943.1|3931.1|3942.7|3930.7|3943.1|3931.1|3942.7|3930.7|11
1721099400000|2024-07-16 03:10:00|3943.1|3931.1|3942.7|3930.7|3943.1|3931.1|3942.7|3930.7|2
1721099410000|2024-07-16 03:10:10|3941.7|3929.7|3943.6|3931.6|3943.6|3931.6|3941.7|3929.7|12
1721099420000|2024-07-16 03:10:20|3942.2|3930.2|3941.7|3929.7|3942.2|3930.2|3941.7|3929.7|3
1721099440000|2024-07-16 03:10:40|3942.6|3930.6|3942.2|3930.2|3943.7|3931.7|3941.7|3929.7|8
1721099450000|2024-07-16 03:10:50|3942.6|3930.6|3942.7|3930.7|3943.1|3931.1|3942.6|3930.6|0
1721099460000|2024-07-16 03:11:00|3943.1|3931.1|3943.6|3931.6|3944.1|3932.1|3943.1|3931.1|2
1721099470000|2024-07-16 03:11:10|3944.1|3932.1|3943.6|3931.6|3944.1|3932.1|3943.6|3931.6|1
1721099500000|2024-07-16 03:11:40|3942.7|3930.7|3942.7|3930.7|3942.7|3930.7|3942.7|3930.7|5
1721099510000|2024-07-16 03:11:50|3943.1|3931.1|3943.1|3931.1|3943.1|3931.1|3943.1|3931.1|1
1721099520000|2024-07-16 03:12:00|3943.2|3931.2|3944.1|3932.1|3944.1|3932.1|3943.2|3931.2|1
1721099530000|2024-07-16 03:12:10|3944.6|3932.6|3945.1|3933.1|3945.2|3933.2|3944.6|3932.6|0
1721099540000|2024-07-16 03:12:20|3944.6|3932.6|3945.6|3933.6|3945.6|3933.6|3944.6|3932.6|1
1721099550000|2024-07-16 03:12:30|3944.6|3932.6|3945.7|3933.7|3945.7|3933.7|3944.6|3932.6|3
1721099560000|2024-07-16 03:12:40|3946.6|3934.6|3946.6|3934.6|3946.6|3934.6|3946.1|3934.1|11
1721099570000|2024-07-16 03:12:50|3946.1|3934.1|3946.6|3934.6|3946.6|3934.6|3946.1|3934.1|10
1721099580000|2024-07-16 03:13:00|3946.1|3934.1|3944.1|3932.1|3946.1|3934.1|3944.1|3932.1|5
1721099590000|2024-07-16 03:13:10|3943.7|3931.7|3944.2|3932.2|3944.2|3932.2|3943.7|3931.7|0
1721099600000|2024-07-16 03:13:20|3944.6|3932.6|3945.1|3933.1|3945.6|3933.6|3944.6|3932.6|7
1721099610000|2024-07-16 03:13:30|3945.6|3933.6|3945.7|3933.7|3945.7|3933.7|3945.6|3933.6|2
1721099620000|2024-07-16 03:13:40|3946.1|3934.1|3945.7|3933.7|3946.1|3934.1|3945.7|3933.7|5
1721099630000|2024-07-16 03:13:50|||||||||4
1721099640000|2024-07-16 03:14:00|3945.6|3933.6|3946.1|3934.1|3946.1|3934.1|3944.7|3932.7|8
1721099650000|2024-07-16 03:14:10|3945.6|3933.6|3945.6|3933.6|3946.6|3934.6|3945.6|3933.6|5
1721099660000|2024-07-16 03:14:20|3946.1|3934.1|3945.6|3933.6|3946.1|3934.1|3945.6|3933.6|5
1721099670000|2024-07-16 03:14:30|3946.1|3934.1|3946.6|3934.6|3946.6|3934.6|3945.6|3933.6|3
1721099680000|2024-07-16 03:14:40|3946.1|3934.1|3945.1|3933.1|3946.1|3934.1|3945.1|3933.1|4
1721099690000|2024-07-16 03:14:50|3945.6|3933.6|3945.1|3933.1|3945.6|3933.6|3945.1|3933.1|3
1721099700000|2024-07-16 03:15:00|3945.6|3933.6|3946.6|3934.6|3946.6|3934.6|3945.1|3933.1|6
1721099710000|2024-07-16 03:15:10|3945.6|3933.6|3946.6|3934.6|3946.6|3934.6|3945.6|3933.6|4
1721099720000|2024-07-16 03:15:20|3945.6|3933.6|3945.7|3933.7|3946.1|3934.1|3945.6|3933.6|6
1721099730000|2024-07-16 03:15:30|3945.6|3933.6|3945.6|3933.6|3945.6|3933.6|3945.6|3933.6|1
1721099740000|2024-07-16 03:15:40|3947.1|3935.1|3947.1|3935.1|3947.1|3935.1|3947.1|3935.1|8
1721099750000|2024-07-16 03:15:50|3946.6|3934.6|3947.6|3935.6|3947.6|3935.6|3946.6|3934.6|3
1721099760000|2024-07-16 03:16:00|3947.1|3935.1|3947.6|3935.6|3947.6|3935.6|3947.1|3935.1|12
1721099770000|2024-07-16 03:16:10|3948.6|3936.6|3947.6|3935.6|3948.6|3936.6|3947.6|3935.6|13
1721099780000|2024-07-16 03:16:20|3948.1|3936.1|3947.6|3935.6|3948.1|3936.1|3946.7|3934.7|3
1721099790000|2024-07-16 03:16:30|3947.1|3935.1|3947.6|3935.6|3947.6|3935.6|3947.1|3935.1|2
1721099810000|2024-07-16 03:16:50|||||||||2
1721099820000|2024-07-16 03:17:00|3946.6|3934.6|3945.6|3933.6|3946.6|3934.6|3944.7|3932.7|16
1721099830000|2024-07-16 03:17:10|3945.7|3933.7|3945.6|3933.6|3945.7|3933.7|3945.6|3933.6|2
1721099840000|2024-07-16 03:17:20|3944.7|3932.7|3945.1|3933.1|3945.6|3933.6|3944.7|3932.7|4
1721099860000|2024-07-16 03:17:40|3945.2|3933.2|3945.1|3933.1|3945.2|3933.2|3945.1|3933.1|1
1721099870000|2024-07-16 03:17:50|3944.7|3932.7|3945.6|3933.6|3945.6|3933.6|3944.7|3932.7|0
1721099880000|2024-07-16 03:18:00|3945.2|3933.2|3944.7|3932.7|3945.6|3933.6|3944.7|3932.7|6
1721099900000|2024-07-16 03:18:20|||||||||1
1721099920000|2024-07-16 03:18:40|3945.1|3933.1|3945.1|3933.1|3945.1|3933.1|3945.1|3933.1|4
1721099930000|2024-07-16 03:18:50|3944.7|3932.7|3944.7|3932.7|3945.1|3933.1|3944.7|3932.7|0
1721099940000|2024-07-16 03:19:00|3943.7|3931.7|3942.7|3930.7|3943.7|3931.7|3942.7|3930.7|17
1721099950000|2024-07-16 03:19:10|3942.6|3930.6|3942.6|3930.6|3942.6|3930.6|3942.6|3930.6|10
1721099960000|2024-07-16 03:19:20|3942.2|3930.2|3942.6|3930.6|3942.6|3930.6|3941.7|3929.7|13
1721099970000|2024-07-16 03:19:30|||||||||1
1721099980000|2024-07-16 03:19:40|||||||||2
1721099990000|2024-07-16 03:19:50|3942.7|3930.7|3942.7|3930.7|3942.7|3930.7|3942.2|3930.2|2
1721100000000|2024-07-16 03:20:00|3942.6|3930.6|3942.6|3930.6|3942.6|3930.6|3942.6|3930.6|1
1721100010000|2024-07-16 03:20:10|3942.7|3930.7|3942.6|3930.6|3942.7|3930.7|3942.6|3930.6|5
1721100020000|2024-07-16 03:20:20|3942.1|3930.1|3940.6|3928.6|3942.1|3930.1|3939.6|3927.6|14
1721100040000|2024-07-16 03:20:40|3940.1|3928.1|3939.6|3927.6|3940.1|3928.1|3939.1|3927.1|5
1721100050000|2024-07-16 03:20:50|3938.6|3926.6|3936.6|3924.6|3938.6|3926.6|3936.6|3924.6|10
1721100060000|2024-07-16 03:21:00|||||||||4
1721100070000|2024-07-16 03:21:10|3936.1|3924.1|3936.6|3924.6|3937.1|3925.1|3936.1|3924.1|8
1721100080000|2024-07-16 03:21:20|3937.6|3925.6|3936.6|3924.6|3937.6|3925.6|3936.6|3924.6|4
1721100090000|2024-07-16 03:21:30|3936.1|3924.1|3935.6|3923.6|3936.6|3924.6|3935.6|3923.6|4
1721100100000|2024-07-16 03:21:40|3936.1|3924.1|3938.6|3926.6|3939.7|3927.7|3936.1|3924.1|6
1721100110000|2024-07-16 03:21:50|3938.2|3926.2|3937.2|3925.2|3938.2|3926.2|3937.1|3925.1|4
1721100120000|2024-07-16 03:22:00|3937.6|3925.6|3936.2|3924.2|3937.7|3925.7|3936.2|3924.2|9
1721100130000|2024-07-16 03:22:10|3935.7|3923.7|3936.6|3924.6|3937.6|3925.6|3935.6|3923.6|4
1721100140000|2024-07-16 03:22:20|3937.6|3925.6|3936.6|3924.6|3937.6|3925.6|3935.1|3923.1|33
1721100150000|2024-07-16 03:22:30|3937.6|3925.6|3937.6|3925.6|3938.1|3926.1|3937.6|3925.6|16
1721100160000|2024-07-16 03:22:40|3938.6|3926.6|3939.6|3927.6|3939.6|3927.6|3938.6|3926.6|30
1721100170000|2024-07-16 03:22:50|3939.1|3927.1|3939.6|3927.6|3939.6|3927.6|3938.6|3926.6|17
1721100180000|2024-07-16 03:23:00|3939.1|3927.1|3941.5|3929.5|3941.6|3929.6|3938.6|3926.6|47
1721100190000|2024-07-16 03:23:10|3941.6|3929.6|3941.6|3929.6|3942|3930|3941.6|3929.6|2
1721100210000|2024-07-16 03:23:30|||||||||1
1721100230000|2024-07-16 03:23:50|||||||||1
1721100240000|2024-07-16 03:24:00|3940.6|3928.6|3940.1|3928.1|3940.6|3928.6|3939.6|3927.6|14
1721100250000|2024-07-16 03:24:10|3939.6|3927.6|3939.6|3927.6|3939.6|3927.6|3939.1|3927.1|3
1721100260000|2024-07-16 03:24:20|3939.1|3927.1|3938.6|3926.6|3939.1|3927.1|3938.6|3926.6|4
1721100270000|2024-07-16 03:24:30|3939.1|3927.1|3938.6|3926.6|3939.1|3927.1|3937.6|3925.6|7
1721100280000|2024-07-16 03:24:40|3938.1|3926.1|3938.6|3926.6|3938.6|3926.6|3937.6|3925.6|19
1721100290000|2024-07-16 03:24:50|3939.6|3927.6|3938.6|3926.6|3939.6|3927.6|3938.6|3926.6|6
1721100300000|2024-07-16 03:25:00|3939.1|3927.1|3938.6|3926.6|3939.6|3927.6|3938.1|3926.1|13
1721100320000|2024-07-16 03:25:20|3937.6|3925.6|3937.6|3925.6|3938.1|3926.1|3937.6|3925.6|2
1721100330000|2024-07-16 03:25:30|3938.6|3926.6|3938.6|3926.6|3938.6|3926.6|3938.6|3926.6|3
1721100350000|2024-07-16 03:25:50|3939.6|3927.6|3940.6|3928.6|3940.6|3928.6|3939.6|3927.6|11
1721100360000|2024-07-16 03:26:00|3940.1|3928.1|3940.6|3928.6|3940.6|3928.6|3940.1|3928.1|3
1721100380000|2024-07-16 03:26:20|3941|3929|3940.6|3928.6|3941|3929|3940.6|3928.6|8
1721100400000|2024-07-16 03:26:40|||||||||1
1721100420000|2024-07-16 03:27:00|3939.6|3927.6|3938.6|3926.6|3939.6|3927.6|3938.6|3926.6|9
1721100430000|2024-07-16 03:27:10|3937.6|3925.6|3936.6|3924.6|3937.6|3925.6|3936.6|3924.6|15
1721100440000|2024-07-16 03:27:20|3937.1|3925.1|3936.6|3924.6|3937.1|3925.1|3936.6|3924.6|8
1721100450000|2024-07-16 03:27:30|3935.6|3923.6|3936.6|3924.6|3937.1|3925.1|3935.6|3923.6|11
1721100460000|2024-07-16 03:27:40|3937.1|3925.1|3937.6|3925.6|3937.6|3925.6|3936.6|3924.6|6
1721100470000|2024-07-16 03:27:50|3936.6|3924.6|3936.6|3924.6|3936.6|3924.6|3936.6|3924.6|2
1721100480000|2024-07-16 03:28:00|3936.5|3924.5|3935.6|3923.6|3936.5|3924.5|3935.6|3923.6|6
1721100490000|2024-07-16 03:28:10|3936.6|3924.6|3936.1|3924.1|3936.6|3924.6|3936.1|3924.1|15
1721100500000|2024-07-16 03:28:20|3935.6|3923.6|3935.6|3923.6|3936.1|3924.1|3935.6|3923.6|4
1721100510000|2024-07-16 03:28:30|||||||||1
1721100520000|2024-07-16 03:28:40|3934.6|3922.6|3934.6|3922.6|3934.6|3922.6|3934.6|3922.6|15
1721100530000|2024-07-16 03:28:50|3934.1|3922.1|3934.1|3922.1|3934.1|3922.1|3934.1|3922.1|1
1721100540000|2024-07-16 03:29:00|3933.6|3921.6|3933.6|3921.6|3933.6|3921.6|3933.1|3921.1|4
1721100550000|2024-07-16 03:29:10|3933.1|3921.1|3933.6|3921.6|3933.6|3921.6|3933.1|3921.1|0
1721100560000|2024-07-16 03:29:20|3934.1|3922.1|3933.1|3921.1|3934.1|3922.1|3933.1|3921.1|4
1721100570000|2024-07-16 03:29:30|3932.6|3920.6|3932.6|3920.6|3933.6|3921.6|3932.6|3920.6|13
1721100580000|2024-07-16 03:29:40|3933.1|3921.1|3931.6|3919.6|3933.6|3921.6|3931.6|3919.6|7
1721100590000|2024-07-16 03:29:50|3932.1|3920.1|3931.6|3919.6|3932.1|3920.1|3931.6|3919.6|10
1721100600000|2024-07-16 03:30:00|3932.6|3920.6|3933.1|3921.1|3934.1|3922.1|3932.6|3920.6|6
1721100610000|2024-07-16 03:30:10|3932.6|3920.6|3933.6|3921.6|3933.6|3921.6|3932.6|3920.6|1
1721100630000|2024-07-16 03:30:30|||||||||2
1721100640000|2024-07-16 03:30:40|3934.6|3922.6|3934.6|3922.6|3934.6|3922.6|3934.6|3922.6|0
1721100650000|2024-07-16 03:30:50|3935.1|3923.1|3935.6|3923.6|3935.6|3923.6|3935.1|3923.1|5
1721100660000|2024-07-16 03:31:00|||||||||2
1721100670000|2024-07-16 03:31:10|||||||||2
1721100690000|2024-07-16 03:31:30|||||||||1
1721100700000|2024-07-16 03:31:40|||||||||13
1721100710000|2024-07-16 03:31:50|||||||||2
1721100720000|2024-07-16 03:32:00|||||||||2
1721100740000|2024-07-16 03:32:20|3934.6|3922.6|3934.6|3922.6|3934.6|3922.6|3934.6|3922.6|16
1721100760000|2024-07-16 03:32:40|||||||||5
1721100780000|2024-07-16 03:33:00|||||||||7
1721100790000|2024-07-16 03:33:10|||||||||2
1721100800000|2024-07-16 03:33:20|||||||||1
1721100810000|2024-07-16 03:33:30|3935.1|3923.1|3934.6|3922.6|3935.1|3923.1|3934.6|3922.6|0
1721100820000|2024-07-16 03:33:40|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|3
1721100840000|2024-07-16 03:34:00|||||||||2
1721100860000|2024-07-16 03:34:20|||||||||3
1721100870000|2024-07-16 03:34:30|3936.6|3924.6|3936.6|3924.6|3936.6|3924.6|3936.6|3924.6|1
1721100880000|2024-07-16 03:34:40|||||||||1
1721100890000|2024-07-16 03:34:50|3937.6|3925.6|3936.6|3924.6|3937.6|3925.6|3936.6|3924.6|16
1721100910000|2024-07-16 03:35:10|||||||||2
1721100930000|2024-07-16 03:35:30|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|3
1721100940000|2024-07-16 03:35:40|3936.1|3924.1|3935.6|3923.6|3936.1|3924.1|3935.6|3923.6|4
1721100960000|2024-07-16 03:36:00|3935.1|3923.1|3935.6|3923.6|3935.6|3923.6|3935.1|3923.1|9
1721100970000|2024-07-16 03:36:10|||||||||1
1721100980000|2024-07-16 03:36:20|||||||||57
1721100990000|2024-07-16 03:36:30|||||||||2
1721101010000|2024-07-16 03:36:50|3935.2|3923.2|3935.1|3923.1|3935.6|3923.6|3935.1|3923.1|29
1721101020000|2024-07-16 03:37:00|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|10
1721101030000|2024-07-16 03:37:10|||||||||4
1721101040000|2024-07-16 03:37:20|3936.6|3924.6|3936.6|3924.6|3936.6|3924.6|3936.6|3924.6|21
1721101050000|2024-07-16 03:37:30|3936.2|3924.2|3935.7|3923.7|3936.2|3924.2|3935.7|3923.7|7
1721101060000|2024-07-16 03:37:40|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|3
1721101070000|2024-07-16 03:37:50|3935.7|3923.7|3935.7|3923.7|3935.7|3923.7|3935.7|3923.7|2
1721101080000|2024-07-16 03:38:00|3936.1|3924.1|3935.7|3923.7|3936.1|3924.1|3935.7|3923.7|12
1721101100000|2024-07-16 03:38:20|3936.1|3924.1|3936.1|3924.1|3936.1|3924.1|3936.1|3924.1|1
1721101110000|2024-07-16 03:38:30|3935.7|3923.7|3936.1|3924.1|3936.6|3924.6|3935.7|3923.7|4
1721101120000|2024-07-16 03:38:40|3936.2|3924.2|3936.6|3924.6|3936.6|3924.6|3936.2|3924.2|1
1721101130000|2024-07-16 03:38:50|||||||||2
1721101160000|2024-07-16 03:39:20|||||||||1
1721101170000|2024-07-16 03:39:30|||||||||3
1721101190000|2024-07-16 03:39:50|3936.7|3924.7|3936.7|3924.7|3936.7|3924.7|3936.7|3924.7|0
1721101200000|2024-07-16 03:40:00|3937.1|3925.1|3936.7|3924.7|3937.1|3925.1|3936.7|3924.7|0
1721101210000|2024-07-16 03:40:10|3937.1|3925.1|3937.6|3925.6|3937.6|3925.6|3937.1|3925.1|1
1721101220000|2024-07-16 03:40:20|||||||||3
1721101230000|2024-07-16 03:40:30|3938.1|3926.1|3937.6|3925.6|3938.1|3926.1|3937.6|3925.6|1
1721101260000|2024-07-16 03:41:00|3937.7|3925.7|3937.7|3925.7|3937.7|3925.7|3937.7|3925.7|4
1721101270000|2024-07-16 03:41:10|3938.1|3926.1|3938.1|3926.1|3938.1|3926.1|3937.7|3925.7|35
1721101280000|2024-07-16 03:41:20|3937.7|3925.7|3937.7|3925.7|3937.7|3925.7|3937.7|3925.7|0
1721101290000|2024-07-16 03:41:30|||||||||2
1721101300000|2024-07-16 03:41:40|3938.1|3926.1|3937.7|3925.7|3938.1|3926.1|3937.7|3925.7|4
1721101310000|2024-07-16 03:41:50|3938.1|3926.1|3938.1|3926.1|3938.6|3926.6|3938.1|3926.1|1
1721101320000|2024-07-16 03:42:00|||||||||2
1721101330000|2024-07-16 03:42:10|3938.6|3926.6|3938.6|3926.6|3938.6|3926.6|3938.6|3926.6|2
1721101340000|2024-07-16 03:42:20|||||||||1
1721101350000|2024-07-16 03:42:30|||||||||1
1721101360000|2024-07-16 03:42:40|||||||||4
1721101390000|2024-07-16 03:43:10|||||||||1
1721101410000|2024-07-16 03:43:30|||||||||4
1721101440000|2024-07-16 03:44:00|||||||||1
1721101450000|2024-07-16 03:44:10|||||||||1
1721101460000|2024-07-16 03:44:20|||||||||24
1721101480000|2024-07-16 03:44:40|3938.7|3926.7|3938.7|3926.7|3938.7|3926.7|3938.7|3926.7|1
1721101490000|2024-07-16 03:44:50|3939.6|3927.6|3941.1|3929.1|3942.6|3930.6|3939.6|3927.6|54
1721101500000|2024-07-16 03:45:00|3940.7|3928.7|3940.7|3928.7|3941.1|3929.1|3940.7|3928.7|3
1721101510000|2024-07-16 03:45:10|3941.1|3929.1|3940.7|3928.7|3941.1|3929.1|3940.7|3928.7|3
1721101520000|2024-07-16 03:45:20|||||||||2
1721101540000|2024-07-16 03:45:40|||||||||2
1721101550000|2024-07-16 03:45:50|||||||||1
1721101560000|2024-07-16 03:46:00|3941.1|3929.1|3940.7|3928.7|3941.1|3929.1|3940.7|3928.7|4
1721101570000|2024-07-16 03:46:10|||||||||2
1721101580000|2024-07-16 03:46:20|3940.6|3928.6|3940.6|3928.6|3940.6|3928.6|3940.6|3928.6|2
1721101590000|2024-07-16 03:46:30|3940.7|3928.7|3940.6|3928.6|3940.7|3928.7|3940.6|3928.6|1
1721101620000|2024-07-16 03:47:00|||||||||4
1721101630000|2024-07-16 03:47:10|3940.7|3928.7|3940.7|3928.7|3940.7|3928.7|3940.7|3928.7|1
1721101640000|2024-07-16 03:47:20|3940.6|3928.6|3940.7|3928.7|3940.7|3928.7|3940.6|3928.6|6
1721101650000|2024-07-16 03:47:30|||||||||17
1721101660000|2024-07-16 03:47:40|3939.7|3927.7|3938.7|3926.7|3939.7|3927.7|3938.7|3926.7|27
1721101670000|2024-07-16 03:47:50|3939.7|3927.7|3939.7|3927.7|3939.7|3927.7|3939.7|3927.7|34
1721101680000|2024-07-16 03:48:00|3940.2|3928.2|3940.7|3928.7|3940.7|3928.7|3940.2|3928.2|17
1721101690000|2024-07-16 03:48:10|||||||||20
1721101700000|2024-07-16 03:48:20|3940.2|3928.2|3940.7|3928.7|3940.7|3928.7|3940.2|3928.2|4
1721101710000|2024-07-16 03:48:30|3940.2|3928.2|3940.2|3928.2|3940.2|3928.2|3940.2|3928.2|4
1721101720000|2024-07-16 03:48:40|3939.7|3927.7|3939.7|3927.7|3939.7|3927.7|3939.7|3927.7|0
1721101740000|2024-07-16 03:49:00|3938.2|3926.2|3938.7|3926.7|3938.7|3926.7|3938.2|3926.2|19
1721101750000|2024-07-16 03:49:10|||||||||2
1721101760000|2024-07-16 03:49:20|||||||||4
1721101770000|2024-07-16 03:49:30|3938.2|3926.2|3938.2|3926.2|3938.2|3926.2|3938.2|3926.2|7
1721101780000|2024-07-16 03:49:40|3937.7|3925.7|3938.2|3926.2|3938.2|3926.2|3937.7|3925.7|14
1721101790000|2024-07-16 03:49:50|3941.6|3929.6|3941.6|3929.6|3941.6|3929.6|3941.2|3929.2|44
1721101800000|2024-07-16 03:50:00|3941.2|3929.2|3941.2|3929.2|3941.2|3929.2|3941.2|3929.2|6
1721101840000|2024-07-16 03:50:40|3941.6|3929.6|3941.2|3929.2|3941.6|3929.6|3941.2|3929.2|1
1721101850000|2024-07-16 03:50:50|3941.6|3929.6|3941.6|3929.6|3941.6|3929.6|3941.6|3929.6|0
1721101860000|2024-07-16 03:51:00|3941.7|3929.7|3941.7|3929.7|3941.7|3929.7|3941.7|3929.7|1
1721101870000|2024-07-16 03:51:10|3941.6|3929.6|3941.6|3929.6|3941.6|3929.6|3941.6|3929.6|1
1721101880000|2024-07-16 03:51:20|3941.7|3929.7|3941.7|3929.7|3941.7|3929.7|3941.7|3929.7|0
1721101890000|2024-07-16 03:51:30|||||||||3
1721101900000|2024-07-16 03:51:40|||||||||1
1721101940000|2024-07-16 03:52:20|||||||||2
1721101950000|2024-07-16 03:52:30|||||||||1
1721101960000|2024-07-16 03:52:40|||||||||1
1721101970000|2024-07-16 03:52:50|||||||||1
1721101980000|2024-07-16 03:53:00|3941.6|3929.6|3941.6|3929.6|3941.6|3929.6|3941.6|3929.6|1
1721102000000|2024-07-16 03:53:20|3941.7|3929.7|3941.7|3929.7|3941.7|3929.7|3941.7|3929.7|3
1721102010000|2024-07-16 03:53:30|||||||||2
1721102020000|2024-07-16 03:53:40|||||||||10
1721102030000|2024-07-16 03:53:50|||||||||1
1721102040000|2024-07-16 03:54:00|||||||||1
1721102050000|2024-07-16 03:54:10|||||||||1
1721102060000|2024-07-16 03:54:20|3940.7|3928.7|3940.7|3928.7|3940.7|3928.7|3940.7|3928.7|6
1721102070000|2024-07-16 03:54:30|||||||||3
1721102100000|2024-07-16 03:55:00|||||||||2
1721102110000|2024-07-16 03:55:10|3939.7|3927.7|3939.7|3927.7|3940.2|3928.2|3939.7|3927.7|2
1721102130000|2024-07-16 03:55:30|||||||||1
1721102170000|2024-07-16 03:56:10|||||||||1
1721102180000|2024-07-16 03:56:20|3939.2|3927.2|3938.7|3926.7|3939.2|3927.2|3938.7|3926.7|5
1721102200000|2024-07-16 03:56:40|||||||||3
1721102210000|2024-07-16 03:56:50|||||||||10
1721102220000|2024-07-16 03:57:00|||||||||2
1721102230000|2024-07-16 03:57:10|||||||||1
1721102240000|2024-07-16 03:57:20|3937.7|3925.7|3937.7|3925.7|3938.2|3926.2|3937.7|3925.7|5
1721102250000|2024-07-16 03:57:30|3938.7|3926.7|3938.2|3926.2|3938.7|3926.7|3938.2|3926.2|3
1721102280000|2024-07-16 03:58:00|3936.7|3924.7|3936.7|3924.7|3936.7|3924.7|3936.7|3924.7|7
1721102290000|2024-07-16 03:58:10|||||||||5
1721102300000|2024-07-16 03:58:20|3936.2|3924.2|3936.7|3924.7|3936.7|3924.7|3936.2|3924.2|4
1721102310000|2024-07-16 03:58:30|||||||||5
1721102320000|2024-07-16 03:58:40|3935.7|3923.7|3935.7|3923.7|3935.7|3923.7|3935.7|3923.7|0
1721102330000|2024-07-16 03:58:50|||||||||3
1721102360000|2024-07-16 03:59:20|3935.2|3923.2|3935.7|3923.7|3935.7|3923.7|3935.2|3923.2|5
1721102380000|2024-07-16 03:59:40|3936.7|3924.7|3936.7|3924.7|3936.7|3924.7|3936.2|3924.2|8
1721102400000|2024-07-16 04:00:00|||||||||9
1721102410000|2024-07-16 04:00:10|||||||||2
1721102430000|2024-07-16 04:00:30|||||||||6
1721102440000|2024-07-16 04:00:40|3935.7|3923.7|3936.7|3924.7|3936.7|3924.7|3935.7|3923.7|17
1721102450000|2024-07-16 04:00:50|3936.2|3924.2|3936.7|3924.7|3936.7|3924.7|3935.7|3923.7|6
1721102460000|2024-07-16 04:01:00|||||||||1
1721102470000|2024-07-16 04:01:10|3937.7|3925.7|3937.7|3925.7|3937.7|3925.7|3937.7|3925.7|40
1721102480000|2024-07-16 04:01:20|3937.2|3925.2|3937.3|3925.3|3937.7|3925.7|3937.2|3925.2|8
1721102490000|2024-07-16 04:01:30|3936.8|3924.8|3937.7|3925.7|3937.7|3925.7|3936.8|3924.8|11
1721102500000|2024-07-16 04:01:40|||||||||5
1721102510000|2024-07-16 04:01:50|3937.8|3925.8|3937.8|3925.8|3937.8|3925.8|3937.8|3925.8|3
1721102520000|2024-07-16 04:02:00|||||||||2
1721102530000|2024-07-16 04:02:10|||||||||2
1721102550000|2024-07-16 04:02:30|3938.2|3926.2|3937.8|3925.8|3938.2|3926.2|3937.8|3925.8|40
1721102560000|2024-07-16 04:02:40|||||||||8
1721102570000|2024-07-16 04:02:50|||||||||1
1721102580000|2024-07-16 04:03:00|||||||||3
1721102590000|2024-07-16 04:03:10|||||||||2
1721102600000|2024-07-16 04:03:20|3938.2|3926.2|3938.2|3926.2|3938.2|3926.2|3937.8|3925.8|18
1721102610000|2024-07-16 04:03:30|3938.7|3926.7|3938.7|3926.7|3938.7|3926.7|3938.7|3926.7|4
1721102620000|2024-07-16 04:03:40|||||||||4
1721102650000|2024-07-16 04:04:10|3936.8|3924.8|3937.3|3925.3|3937.3|3925.3|3936.8|3924.8|2
1721102660000|2024-07-16 04:04:20|||||||||1
1721102680000|2024-07-16 04:04:40|3936.8|3924.8|3936.8|3924.8|3936.8|3924.8|3936.8|3924.8|12
1721102690000|2024-07-16 04:04:50|3935.8|3923.8|3936.8|3924.8|3936.8|3924.8|3935.8|3923.8|14
1721102700000|2024-07-16 04:05:00|3936.3|3924.3|3935.8|3923.8|3936.3|3924.3|3935.8|3923.8|3
1721102710000|2024-07-16 04:05:10|||||||||2
1721102720000|2024-07-16 04:05:20|||||||||3
1721102730000|2024-07-16 04:05:30|3935.7|3923.7|3935.8|3923.8|3935.8|3923.8|3935.7|3923.7|1
1721102740000|2024-07-16 04:05:40|||||||||1
1721102750000|2024-07-16 04:05:50|3935.7|3923.7|3935.7|3923.7|3935.7|3923.7|3935.7|3923.7|0
1721102760000|2024-07-16 04:06:00|||||||||17
1721102770000|2024-07-16 04:06:10|3935.3|3923.3|3935.3|3923.3|3935.3|3923.3|3935.3|3923.3|5
1721102780000|2024-07-16 04:06:20|3935.7|3923.7|3935.7|3923.7|3935.7|3923.7|3935.7|3923.7|13
1721102790000|2024-07-16 04:06:30|||||||||2
1721102800000|2024-07-16 04:06:40|||||||||2
1721102820000|2024-07-16 04:07:00|3935.8|3923.8|3934.8|3922.8|3935.8|3923.8|3934.8|3922.8|5
1721102830000|2024-07-16 04:07:10|3934.3|3922.3|3934.8|3922.8|3934.8|3922.8|3934.3|3922.3|19
1721102840000|2024-07-16 04:07:20|3934.2|3922.2|3934.7|3922.7|3934.7|3922.7|3934.2|3922.2|6
1721102850000|2024-07-16 04:07:30|3934.2|3922.2|3933.8|3921.8|3934.2|3922.2|3933.8|3921.8|2
1721102870000|2024-07-16 04:07:50|||||||||1
1721102880000|2024-07-16 04:08:00|3933.7|3921.7|3933.7|3921.7|3933.7|3921.7|3933.7|3921.7|1
1721102890000|2024-07-16 04:08:10|||||||||1
1721102900000|2024-07-16 04:08:20|3933.8|3921.8|3933.7|3921.7|3933.8|3921.8|3933.7|3921.7|1
1721102910000|2024-07-16 04:08:30|3933.3|3921.3|3932.8|3920.8|3933.3|3921.3|3932.8|3920.8|55
1721102920000|2024-07-16 04:08:40|||||||||3
1721102950000|2024-07-16 04:09:10|||||||||1
1721102970000|2024-07-16 04:09:30|||||||||10
1721102980000|2024-07-16 04:09:40|||||||||1
1721102990000|2024-07-16 04:09:50|||||||||11
1721103000000|2024-07-16 04:10:00|3932.3|3920.3|3932.3|3920.3|3932.8|3920.8|3932.3|3920.3|95
1721103010000|2024-07-16 04:10:10|||||||||2
1721103030000|2024-07-16 04:10:30|||||||||1
1721103040000|2024-07-16 04:10:40|3931.8|3919.8|3931.8|3919.8|3932.3|3920.3|3931.8|3919.8|3
1721103060000|2024-07-16 04:11:00|3932.8|3920.8|3932.8|3920.8|3932.8|3920.8|3932.8|3920.8|6
1721103090000|2024-07-16 04:11:30|||||||||2
1721103100000|2024-07-16 04:11:40|3932.7|3920.7|3932.7|3920.7|3932.7|3920.7|3932.7|3920.7|0
1721103110000|2024-07-16 04:11:50|||||||||6
1721103140000|2024-07-16 04:12:20|3932.8|3920.8|3932.8|3920.8|3932.8|3920.8|3932.8|3920.8|1
1721103150000|2024-07-16 04:12:30|3933.2|3921.2|3932.8|3920.8|3933.2|3921.2|3932.8|3920.8|13
1721103170000|2024-07-16 04:12:50|||||||||2
1721103190000|2024-07-16 04:13:10|||||||||1
1721103200000|2024-07-16 04:13:20|||||||||1
1721103210000|2024-07-16 04:13:30|||||||||1
1721103220000|2024-07-16 04:13:40|||||||||1
1721103240000|2024-07-16 04:14:00|3933.7|3921.7|3937.7|3925.7|3937.7|3925.7|3933.7|3921.7|11
1721103250000|2024-07-16 04:14:10|3936.7|3924.7|3937.7|3925.7|3937.7|3925.7|3936.7|3924.7|50
1721103260000|2024-07-16 04:14:20|3938.2|3926.2|3937.7|3925.7|3938.2|3926.2|3937.7|3925.7|5
1721103270000|2024-07-16 04:14:30|||||||||1
1721103280000|2024-07-16 04:14:40|3938.2|3926.2|3938.7|3926.7|3938.7|3926.7|3937.7|3925.7|10
1721103290000|2024-07-16 04:14:50|3938.2|3926.2|3938.7|3926.7|3938.7|3926.7|3938.2|3926.2|2
1721103300000|2024-07-16 04:15:00|||||||||2
1721103310000|2024-07-16 04:15:10|3939.2|3927.2|3939.2|3927.2|3939.2|3927.2|3938.7|3926.7|7
1721103320000|2024-07-16 04:15:20|3939.7|3927.7|3942.2|3930.2|3942.7|3930.7|3939.7|3927.7|15
1721103330000|2024-07-16 04:15:30|3942.7|3930.7|3941.2|3929.2|3942.7|3930.7|3941.2|3929.2|5
1721103340000|2024-07-16 04:15:40|3940.7|3928.7|3940.7|3928.7|3940.7|3928.7|3940.7|3928.7|12
1721103350000|2024-07-16 04:15:50|||||||||6
1721103360000|2024-07-16 04:16:00|3941.2|3929.2|3941.2|3929.2|3941.2|3929.2|3941.2|3929.2|6
1721103370000|2024-07-16 04:16:10|3940.7|3928.7|3940.7|3928.7|3941.2|3929.2|3940.7|3928.7|7
1721103390000|2024-07-16 04:16:30|3941.2|3929.2|3941.2|3929.2|3941.2|3929.2|3940.7|3928.7|4
1721103400000|2024-07-16 04:16:40|3940.7|3928.7|3941.7|3929.7|3941.7|3929.7|3940.7|3928.7|3
1721103410000|2024-07-16 04:16:50|3942.7|3930.7|3942.2|3930.2|3942.7|3930.7|3942.2|3930.2|5
1721103420000|2024-07-16 04:17:00|3941.7|3929.7|3942.2|3930.2|3942.2|3930.2|3941.7|3929.7|1
1721103430000|2024-07-16 04:17:10|||||||||2
1721103450000|2024-07-16 04:17:30|3941.7|3929.7|3940.7|3928.7|3941.7|3929.7|3940.7|3928.7|11
1721103480000|2024-07-16 04:18:00|3940.8|3928.8|3940.8|3928.8|3940.8|3928.8|3940.8|3928.8|0
1721103490000|2024-07-16 04:18:10|3940.7|3928.7|3940.7|3928.7|3940.7|3928.7|3940.7|3928.7|2
1721103500000|2024-07-16 04:18:20|||||||||1
1721103510000|2024-07-16 04:18:30|3939.7|3927.7|3939.7|3927.7|3939.7|3927.7|3939.7|3927.7|7
1721103520000|2024-07-16 04:18:40|||||||||1
1721103540000|2024-07-16 04:19:00|||||||||3
1721103570000|2024-07-16 04:19:30|||||||||1
1721103580000|2024-07-16 04:19:40|||||||||2
1721103590000|2024-07-16 04:19:50|||||||||2
1721103600000|2024-07-16 04:20:00|3939.2|3927.2|3939.7|3927.7|3939.7|3927.7|3939.2|3927.2|5
1721103610000|2024-07-16 04:20:10|||||||||1
1721103620000|2024-07-16 04:20:20|||||||||3
1721103630000|2024-07-16 04:20:30|||||||||1
1721103640000|2024-07-16 04:20:40|||||||||2
1721103650000|2024-07-16 04:20:50|||||||||1
1721103660000|2024-07-16 04:21:00|||||||||2
1721103680000|2024-07-16 04:21:20|||||||||1
1721103700000|2024-07-16 04:21:40|||||||||1
1721103710000|2024-07-16 04:21:50|||||||||2
1721103720000|2024-07-16 04:22:00|||||||||7
1721103730000|2024-07-16 04:22:10|3940.7|3928.7|3940.7|3928.7|3940.7|3928.7|3940.7|3928.7|22
1721103760000|2024-07-16 04:22:40|||||||||1
1721103770000|2024-07-16 04:22:50|||||||||9
1721103780000|2024-07-16 04:23:00|||||||||3
1721103790000|2024-07-16 04:23:10|||||||||2
1721103800000|2024-07-16 04:23:20|||||||||1
1721103810000|2024-07-16 04:23:30|||||||||1
1721103820000|2024-07-16 04:23:40|||||||||1
1721103830000|2024-07-16 04:23:50|3941.7|3929.7|3941.7|3929.7|3941.7|3929.7|3941.7|3929.7|5
1721103840000|2024-07-16 04:24:00|3942.7|3930.7|3942.7|3930.7|3942.7|3930.7|3942.7|3930.7|16
1721103860000|2024-07-16 04:24:20|||||||||11
1721103870000|2024-07-16 04:24:30|||||||||2
1721103880000|2024-07-16 04:24:40|3941.7|3929.7|3941.7|3929.7|3941.7|3929.7|3941.7|3929.7|8
1721103890000|2024-07-16 04:24:50|3942.2|3930.2|3941.8|3929.8|3942.2|3930.2|3941.8|3929.8|4
1721103900000|2024-07-16 04:25:00|3941.7|3929.7|3941.7|3929.7|3942.2|3930.2|3941.7|3929.7|3
1721103910000|2024-07-16 04:25:10|3942.2|3930.2|3941.7|3929.7|3942.2|3930.2|3941.7|3929.7|1
1721103920000|2024-07-16 04:25:20|||||||||2
1721103950000|2024-07-16 04:25:50|||||||||1
1721103960000|2024-07-16 04:26:00|3940.8|3928.8|3941.3|3929.3|3941.3|3929.3|3940.8|3928.8|6
1721103970000|2024-07-16 04:26:10|3941.7|3929.7|3941.7|3929.7|3941.7|3929.7|3941.7|3929.7|0
1721103980000|2024-07-16 04:26:20|||||||||1
1721103990000|2024-07-16 04:26:30|||||||||1
1721104000000|2024-07-16 04:26:40|||||||||2
1721104020000|2024-07-16 04:27:00|||||||||1
1721104030000|2024-07-16 04:27:10|||||||||1
1721104050000|2024-07-16 04:27:30|3942.7|3930.7|3942.7|3930.7|3942.7|3930.7|3942.7|3930.7|11
1721104060000|2024-07-16 04:27:40|||||||||1
1721104080000|2024-07-16 04:28:00|3942.2|3930.2|3942.7|3930.7|3942.7|3930.7|3942.2|3930.2|2
1721104100000|2024-07-16 04:28:20|||||||||8
1721104110000|2024-07-16 04:28:30|||||||||1
1721104120000|2024-07-16 04:28:40|3942.2|3930.2|3942.7|3930.7|3942.7|3930.7|3942.2|3930.2|1
1721104130000|2024-07-16 04:28:50|3942.2|3930.2|3942.7|3930.7|3942.7|3930.7|3942.2|3930.2|2
1721104140000|2024-07-16 04:29:00|3943.2|3931.2|3943.2|3931.2|3943.2|3931.2|3943.2|3931.2|1
1721104150000|2024-07-16 04:29:10|3942.7|3930.7|3942.7|3930.7|3942.7|3930.7|3942.7|3930.7|1
1721104170000|2024-07-16 04:29:30|||||||||1
1721104180000|2024-07-16 04:29:40|3942.2|3930.2|3942.7|3930.7|3942.7|3930.7|3942.2|3930.2|5
1721104190000|2024-07-16 04:29:50|3942.2|3930.2|3941.8|3929.8|3942.2|3930.2|3941.3|3929.3|14
1721111400000|2024-07-16 06:30:00|3943.7|3931.7|3943.7|3931.7|3943.7|3931.7|3943.7|3931.7|32
1721111410000|2024-07-16 06:30:10|3943.2|3931.2|3943.7|3931.7|3943.7|3931.7|3942.7|3930.7|16
1721111420000|2024-07-16 06:30:20|||||||||3
1721111430000|2024-07-16 06:30:30|3943.2|3931.2|3943.7|3931.7|3943.7|3931.7|3943.2|3931.2|1
1721111440000|2024-07-16 06:30:40|3943.2|3931.2|3943.2|3931.2|3943.2|3931.2|3943.2|3931.2|2
1721111450000|2024-07-16 06:30:50|3943.7|3931.7|3942.8|3930.8|3944.7|3932.7|3942.7|3930.7|12
1721111460000|2024-07-16 06:31:00|3942.7|3930.7|3943.2|3931.2|3944.2|3932.2|3942.7|3930.7|8
1721111470000|2024-07-16 06:31:10|3943.7|3931.7|3944.2|3932.2|3944.2|3932.2|3943.7|3931.7|0
1721111480000|2024-07-16 06:31:20|3944.7|3932.7|3945.2|3933.2|3945.2|3933.2|3944.7|3932.7|8
1721111490000|2024-07-16 06:31:30|3944.7|3932.7|3941.7|3929.7|3944.7|3932.7|3941.7|3929.7|21
1721111500000|2024-07-16 06:31:40|3942.7|3930.7|3944.7|3932.7|3944.7|3932.7|3942.7|3930.7|7
1721111510000|2024-07-16 06:31:50|3945.7|3933.7|3944.7|3932.7|3945.7|3933.7|3944.7|3932.7|8
1721111520000|2024-07-16 06:32:00|3945.2|3933.2|3943.7|3931.7|3945.2|3933.2|3943.7|3931.7|10
1721111530000|2024-07-16 06:32:10|3944.7|3932.7|3944.7|3932.7|3944.7|3932.7|3944.2|3932.2|3
1721111540000|2024-07-16 06:32:20|3944.2|3932.2|3944.7|3932.7|3944.7|3932.7|3944.2|3932.2|1
1721111550000|2024-07-16 06:32:30|3945.7|3933.7|3945.7|3933.7|3945.7|3933.7|3945.7|3933.7|2
1721111560000|2024-07-16 06:32:40|3946.2|3934.2|3945.7|3933.7|3946.2|3934.2|3945.7|3933.7|2
1721111570000|2024-07-16 06:32:50|3945.2|3933.2|3945.7|3933.7|3945.7|3933.7|3945.2|3933.2|4
1721111580000|2024-07-16 06:33:00|||||||||3
1721111590000|2024-07-16 06:33:10|3946.7|3934.7|3946.3|3934.3|3946.7|3934.7|3946.3|3934.3|4
1721111600000|2024-07-16 06:33:20|3946.2|3934.2|3946.2|3934.2|3946.7|3934.7|3946.2|3934.2|7
1721111610000|2024-07-16 06:33:30|3946.7|3934.7|3946.7|3934.7|3946.7|3934.7|3946.7|3934.7|0
1721111620000|2024-07-16 06:33:40|3946.3|3934.3|3946.2|3934.2|3946.3|3934.3|3946.2|3934.2|2
1721111630000|2024-07-16 06:33:50|3946.7|3934.7|3946.7|3934.7|3946.7|3934.7|3946.7|3934.7|1
1721111650000|2024-07-16 06:34:10|||||||||1
1721111660000|2024-07-16 06:34:20|3947.7|3935.7|3949.7|3937.7|3950.2|3938.2|3947.7|3935.7|13
1721111670000|2024-07-16 06:34:30|3948.7|3936.7|3948.7|3936.7|3949.2|3937.2|3948.7|3936.7|14
1721111680000|2024-07-16 06:34:40|3949.7|3937.7|3950.7|3938.7|3950.7|3938.7|3949.2|3937.2|3
1721111690000|2024-07-16 06:34:50|3951.2|3939.2|3952.7|3940.7|3952.7|3940.7|3951.2|3939.2|21
1721111700000|2024-07-16 06:35:00|3952.2|3940.2|3950.7|3938.7|3952.2|3940.2|3950.7|3938.7|10
1721111710000|2024-07-16 06:35:10|3949.8|3937.8|3950.2|3938.2|3950.7|3938.7|3949.7|3937.7|9
1721111720000|2024-07-16 06:35:20|3949.7|3937.7|3950.7|3938.7|3950.7|3938.7|3949.7|3937.7|3
1721111730000|2024-07-16 06:35:30|3951.7|3939.7|3951.7|3939.7|3951.7|3939.7|3951.7|3939.7|14
1721111740000|2024-07-16 06:35:40|3952.7|3940.7|3952.7|3940.7|3952.7|3940.7|3952.7|3940.7|3
1721111750000|2024-07-16 06:35:50|3953.7|3941.7|3953.7|3941.7|3953.7|3941.7|3953.7|3941.7|3
1721111760000|2024-07-16 06:36:00|3953.2|3941.2|3954.2|3942.2|3954.2|3942.2|3953.2|3941.2|8
1721111770000|2024-07-16 06:36:10|3954.7|3942.7|3954.2|3942.2|3954.7|3942.7|3953.7|3941.7|1
1721111780000|2024-07-16 06:36:20|3954.7|3942.7|3954.2|3942.2|3954.7|3942.7|3953.7|3941.7|3
1721111790000|2024-07-16 06:36:30|3954.7|3942.7|3954.6|3942.6|3954.7|3942.7|3954.2|3942.2|3
1721111800000|2024-07-16 06:36:40|3954.7|3942.7|3954.6|3942.6|3954.7|3942.7|3954.2|3942.2|4
1721111810000|2024-07-16 06:36:50|||||||||3
1721111820000|2024-07-16 06:37:00|3954.2|3942.2|3953.2|3941.2|3954.2|3942.2|3953.2|3941.2|3
1721111830000|2024-07-16 06:37:10|3952.7|3940.7|3952.7|3940.7|3952.7|3940.7|3952.7|3940.7|1
1721111840000|2024-07-16 06:37:20|3952.2|3940.2|3951.7|3939.7|3952.2|3940.2|3951.7|3939.7|1
1721111850000|2024-07-16 06:37:30|3951.2|3939.2|3949.7|3937.7|3951.7|3939.7|3949.2|3937.2|28
1721111860000|2024-07-16 06:37:40|3948.8|3936.8|3950.7|3938.7|3951.7|3939.7|3948.8|3936.8|17
1721111870000|2024-07-16 06:37:50|3951.2|3939.2|3950.7|3938.7|3951.2|3939.2|3950.7|3938.7|1
1721111880000|2024-07-16 06:38:00|3949.8|3937.8|3950.2|3938.2|3950.2|3938.2|3949.7|3937.7|3
1721111890000|2024-07-16 06:38:10|3950.7|3938.7|3949.7|3937.7|3950.7|3938.7|3949.7|3937.7|5
1721111910000|2024-07-16 06:38:30|3949.2|3937.2|3948.2|3936.2|3949.7|3937.7|3948.2|3936.2|3
1721111920000|2024-07-16 06:38:40|3947.7|3935.7|3947.2|3935.2|3947.7|3935.7|3947.2|3935.2|2
1721111930000|2024-07-16 06:38:50|3947.7|3935.7|3947.7|3935.7|3947.7|3935.7|3947.2|3935.2|20
1721111940000|2024-07-16 06:39:00|||||||||1
1721111960000|2024-07-16 06:39:20|3948.2|3936.2|3947.7|3935.7|3948.7|3936.7|3947.2|3935.2|7
1721111970000|2024-07-16 06:39:30|3946.7|3934.7|3946.7|3934.7|3946.7|3934.7|3946.7|3934.7|3
1721111980000|2024-07-16 06:39:40|3946.6|3934.6|3945.7|3933.7|3946.6|3934.6|3945.7|3933.7|1
1721111990000|2024-07-16 06:39:50|3945.2|3933.2|3944.7|3932.7|3945.2|3933.2|3944.7|3932.7|3
1721112000000|2024-07-16 06:40:00|3945.2|3933.2|3944.7|3932.7|3945.2|3933.2|3944.7|3932.7|1
1721112010000|2024-07-16 06:40:10|3943.7|3931.7|3943.7|3931.7|3944.7|3932.7|3943.7|3931.7|1
1721112020000|2024-07-16 06:40:20|||||||||2
1721112030000|2024-07-16 06:40:30|3942.7|3930.7|3942.7|3930.7|3944.2|3932.2|3942.7|3930.7|16
1721112040000|2024-07-16 06:40:40|3942.2|3930.2|3940.7|3928.7|3942.7|3930.7|3940.7|3928.7|12
1721112050000|2024-07-16 06:40:50|3941.7|3929.7|3941.2|3929.2|3941.7|3929.7|3940.8|3928.8|5
1721112060000|2024-07-16 06:41:00|3940.8|3928.8|3940.3|3928.3|3940.8|3928.8|3940.2|3928.2|4
1721112070000|2024-07-16 06:41:10|3940.7|3928.7|3941.2|3929.2|3941.2|3929.2|3939.7|3927.7|18
1721112080000|2024-07-16 06:41:20|3940.7|3928.7|3940.8|3928.8|3941.2|3929.2|3940.7|3928.7|2
1721112090000|2024-07-16 06:41:30|3940.7|3928.7|3940.8|3928.8|3941.7|3929.7|3940.7|3928.7|4
1721112100000|2024-07-16 06:41:40|3940.7|3928.7|3940.7|3928.7|3941.2|3929.2|3940.2|3928.2|20
1721112110000|2024-07-16 06:41:50|3940.2|3928.2|3940.2|3928.2|3940.7|3928.7|3940.2|3928.2|0
1721112120000|2024-07-16 06:42:00|3941.2|3929.2|3941.2|3929.2|3941.2|3929.2|3940.7|3928.7|4
1721112130000|2024-07-16 06:42:10|3940.7|3928.7|3940.7|3928.7|3940.7|3928.7|3940.7|3928.7|0
1721112150000|2024-07-16 06:42:30|3941.2|3929.2|3942.7|3930.7|3942.7|3930.7|3940.7|3928.7|7
1721112160000|2024-07-16 06:42:40|3943.7|3931.7|3942.7|3930.7|3943.7|3931.7|3942.7|3930.7|2
1721112170000|2024-07-16 06:42:50|3943.7|3931.7|3943.7|3931.7|3943.7|3931.7|3943.7|3931.7|0
1721112180000|2024-07-16 06:43:00|||||||||3
1721112190000|2024-07-16 06:43:10|||||||||1
1721112200000|2024-07-16 06:43:20|||||||||1
1721112220000|2024-07-16 06:43:40|||||||||11
1721112230000|2024-07-16 06:43:50|||||||||1
1721112240000|2024-07-16 06:44:00|3944.7|3932.7|3944.7|3932.7|3944.7|3932.7|3944.7|3932.7|1
1721112250000|2024-07-16 06:44:10|||||||||1
1721112260000|2024-07-16 06:44:20|3945.2|3933.2|3945.7|3933.7|3945.7|3933.7|3945.2|3933.2|2
1721112270000|2024-07-16 06:44:30|3944.3|3932.3|3945.7|3933.7|3945.7|3933.7|3944.3|3932.3|8
1721112280000|2024-07-16 06:44:40|3946.2|3934.2|3945.7|3933.7|3946.2|3934.2|3945.7|3933.7|3
1721112290000|2024-07-16 06:44:50|3946.2|3934.2|3946.7|3934.7|3946.7|3934.7|3946.2|3934.2|1
1721112300000|2024-07-16 06:45:00|3945.7|3933.7|3945.7|3933.7|3945.7|3933.7|3945.7|3933.7|4
1721112310000|2024-07-16 06:45:10|||||||||2
1721112320000|2024-07-16 06:45:20|3945.2|3933.2|3945.7|3933.7|3945.7|3933.7|3945.2|3933.2|2
1721112330000|2024-07-16 06:45:30|||||||||3
1721112360000|2024-07-16 06:46:00|3946.2|3934.2|3944.7|3932.7|3946.2|3934.2|3944.7|3932.7|7
1721112370000|2024-07-16 06:46:10|3943.7|3931.7|3943.7|3931.7|3943.7|3931.7|3943.7|3931.7|1
1721112380000|2024-07-16 06:46:20|3944.7|3932.7|3944.7|3932.7|3944.7|3932.7|3944.7|3932.7|6
1721112390000|2024-07-16 06:46:30|3945.7|3933.7|3944.7|3932.7|3945.7|3933.7|3944.2|3932.2|4
1721112400000|2024-07-16 06:46:40|3945.7|3933.7|3945.7|3933.7|3945.7|3933.7|3945.2|3933.2|12
1721112410000|2024-07-16 06:46:50|3945.2|3933.2|3944.7|3932.7|3945.7|3933.7|3944.7|3932.7|6
1721112420000|2024-07-16 06:47:00|||||||||1
1721112430000|2024-07-16 06:47:10|||||||||1
1721112440000|2024-07-16 06:47:20|3943.7|3931.7|3944.2|3932.2|3944.2|3932.2|3943.7|3931.7|4
1721112450000|2024-07-16 06:47:30|3944.7|3932.7|3944.7|3932.7|3944.7|3932.7|3944.7|3932.7|1
1721112460000|2024-07-16 06:47:40|3945.2|3933.2|3944.7|3932.7|3945.2|3933.2|3944.2|3932.2|7
1721112470000|2024-07-16 06:47:50|3945.2|3933.2|3945.7|3933.7|3945.7|3933.7|3945.2|3933.2|2
1721112480000|2024-07-16 06:48:00|||||||||1
1721112490000|2024-07-16 06:48:10|3944.7|3932.7|3944.2|3932.2|3944.7|3932.7|3944.2|3932.2|3
1721112510000|2024-07-16 06:48:30|3946.7|3934.7|3945.2|3933.2|3946.7|3934.7|3945.2|3933.2|10
1721112520000|2024-07-16 06:48:40|3945.7|3933.7|3945.7|3933.7|3945.7|3933.7|3944.7|3932.7|3
1721112530000|2024-07-16 06:48:50|3946.2|3934.2|3946.7|3934.7|3946.7|3934.7|3946.2|3934.2|3
1721112540000|2024-07-16 06:49:00|3945.7|3933.7|3945.7|3933.7|3945.7|3933.7|3945.7|3933.7|4
1721112560000|2024-07-16 06:49:20|3944.7|3932.7|3944.7|3932.7|3944.7|3932.7|3944.7|3932.7|1
1721112570000|2024-07-16 06:49:30|3944.2|3932.2|3944.7|3932.7|3944.7|3932.7|3944.2|3932.2|1
1721112580000|2024-07-16 06:49:40|||||||||11
1721112590000|2024-07-16 06:49:50|||||||||1
1721112610000|2024-07-16 06:50:10|||||||||1
1721112620000|2024-07-16 06:50:20|3943.7|3931.7|3943.7|3931.7|3943.7|3931.7|3943.7|3931.7|6
1721112630000|2024-07-16 06:50:30|3942.8|3930.8|3943.7|3931.7|3943.7|3931.7|3942.7|3930.7|6
1721112640000|2024-07-16 06:50:40|3944.7|3932.7|3944.7|3932.7|3944.7|3932.7|3944.7|3932.7|3
1721112670000|2024-07-16 06:51:10|||||||||1
1721112680000|2024-07-16 06:51:20|3945.2|3933.2|3945.7|3933.7|3945.7|3933.7|3944.7|3932.7|8
1721112690000|2024-07-16 06:51:30|3946.2|3934.2|3946.2|3934.2|3946.2|3934.2|3946.2|3934.2|0
1721112700000|2024-07-16 06:51:40|3945.7|3933.7|3945.7|3933.7|3945.7|3933.7|3945.7|3933.7|1
1721112710000|2024-07-16 06:51:50|3946.2|3934.2|3945.7|3933.7|3946.2|3934.2|3945.7|3933.7|0
1721112720000|2024-07-16 06:52:00|3946.2|3934.2|3946.7|3934.7|3946.7|3934.7|3946.2|3934.2|0
1721112730000|2024-07-16 06:52:10|||||||||4
1721112740000|2024-07-16 06:52:20|||||||||1
1721112750000|2024-07-16 06:52:30|3947.2|3935.2|3947.7|3935.7|3947.7|3935.7|3947.2|3935.2|3
1721112760000|2024-07-16 06:52:40|||||||||9
1721112770000|2024-07-16 06:52:50|3948.7|3936.7|3949.7|3937.7|3949.7|3937.7|3948.7|3936.7|13
1721112780000|2024-07-16 06:53:00|3949.2|3937.2|3949.7|3937.7|3949.7|3937.7|3948.7|3936.7|8
1721112790000|2024-07-16 06:53:10|3950.7|3938.7|3950.7|3938.7|3951.2|3939.2|3949.7|3937.7|24
1721112800000|2024-07-16 06:53:20|3949.7|3937.7|3949.7|3937.7|3949.7|3937.7|3949.7|3937.7|11
1721112820000|2024-07-16 06:53:40|3950.7|3938.7|3950.7|3938.7|3950.7|3938.7|3950.2|3938.2|20
1721112830000|2024-07-16 06:53:50|3950.2|3938.2|3950.6|3938.6|3950.7|3938.7|3950.2|3938.2|1
1721112840000|2024-07-16 06:54:00|3951.1|3939.1|3950.2|3938.2|3951.6|3939.6|3950.2|3938.2|7
1721112850000|2024-07-16 06:54:10|3949.7|3937.7|3949.7|3937.7|3949.7|3937.7|3949.7|3937.7|2
1721112860000|2024-07-16 06:54:20|3948.7|3936.7|3948.2|3936.2|3948.7|3936.7|3948.2|3936.2|6
1721112870000|2024-07-16 06:54:30|3947.7|3935.7|3948.7|3936.7|3948.7|3936.7|3947.7|3935.7|3
1721112880000|2024-07-16 06:54:40|3948.2|3936.2|3948.2|3936.2|3948.7|3936.7|3948.2|3936.2|4
1721112900000|2024-07-16 06:55:00|3948.7|3936.7|3947.7|3935.7|3948.7|3936.7|3947.7|3935.7|5
1721112910000|2024-07-16 06:55:10|3946.7|3934.7|3946.7|3934.7|3946.7|3934.7|3946.7|3934.7|4
1721112920000|2024-07-16 06:55:20|3946.2|3934.2|3946.7|3934.7|3946.7|3934.7|3946.2|3934.2|1
1721112930000|2024-07-16 06:55:30|||||||||1
1721112940000|2024-07-16 06:55:40|3946.2|3934.2|3946.2|3934.2|3946.2|3934.2|3946.2|3934.2|0
1721112950000|2024-07-16 06:55:50|3946.7|3934.7|3946.7|3934.7|3946.7|3934.7|3946.2|3934.2|10
1721112960000|2024-07-16 06:56:00|||||||||3
1721112970000|2024-07-16 06:56:10|3946.2|3934.2|3946.2|3934.2|3946.2|3934.2|3946.2|3934.2|2
1721112980000|2024-07-16 06:56:20|3945.7|3933.7|3945.2|3933.2|3945.7|3933.7|3945.2|3933.2|3
1721112990000|2024-07-16 06:56:30|3945.7|3933.7|3944.7|3932.7|3945.7|3933.7|3944.7|3932.7|0
1721113000000|2024-07-16 06:56:40|3944.2|3932.2|3944.2|3932.2|3944.2|3932.2|3944.2|3932.2|2
1721113010000|2024-07-16 06:56:50|3943.7|3931.7|3943.7|3931.7|3944.2|3932.2|3943.2|3931.2|1
1721113030000|2024-07-16 06:57:10|3944.7|3932.7|3944.7|3932.7|3944.7|3932.7|3944.7|3932.7|2
1721113040000|2024-07-16 06:57:20|3945.7|3933.7|3946.2|3934.2|3946.2|3934.2|3945.7|3933.7|3
1721113060000|2024-07-16 06:57:40|3945.7|3933.7|3946.7|3934.7|3946.7|3934.7|3945.7|3933.7|1
1721113070000|2024-07-16 06:57:50|3947.7|3935.7|3946.7|3934.7|3947.7|3935.7|3946.7|3934.7|8
1721113080000|2024-07-16 06:58:00|||||||||2
1721113090000|2024-07-16 06:58:10|3945.7|3933.7|3945.7|3933.7|3945.7|3933.7|3945.7|3933.7|4
1721113100000|2024-07-16 06:58:20|3945.2|3933.2|3945.7|3933.7|3945.7|3933.7|3945.2|3933.2|4
1721113120000|2024-07-16 06:58:40|3944.7|3932.7|3947.7|3935.7|3947.7|3935.7|3944.2|3932.2|40
1721113130000|2024-07-16 06:58:50|||||||||14
1721113140000|2024-07-16 06:59:00|3947.2|3935.2|3946.7|3934.7|3947.2|3935.2|3946.7|3934.7|4
1721113150000|2024-07-16 06:59:10|3947.2|3935.2|3946.7|3934.7|3947.2|3935.2|3946.7|3934.7|1
1721113160000|2024-07-16 06:59:20|3947.2|3935.2|3946.7|3934.7|3947.2|3935.2|3946.7|3934.7|2
1721113170000|2024-07-16 06:59:30|||||||||1
1721113180000|2024-07-16 06:59:40|3945.7|3933.7|3946.2|3934.2|3947.2|3935.2|3945.7|3933.7|10
1721113190000|2024-07-16 06:59:50|3946.7|3934.7|3946.7|3934.7|3946.7|3934.7|3946.7|3934.7|0
1721113200000|2024-07-16 07:00:00|3947.2|3935.2|3946.7|3934.7|3947.2|3935.2|3946.7|3934.7|4
1721113210000|2024-07-16 07:00:10|3947.7|3935.7|3947.7|3935.7|3947.7|3935.7|3947.7|3935.7|2
1721113230000|2024-07-16 07:00:30|3946.7|3934.7|3946.7|3934.7|3946.7|3934.7|3946.7|3934.7|2
1721113240000|2024-07-16 07:00:40|3947.7|3935.7|3947.7|3935.7|3947.7|3935.7|3947.7|3935.7|0
1721113260000|2024-07-16 07:01:00|3947.2|3935.2|3946.7|3934.7|3947.2|3935.2|3946.7|3934.7|1
1721113270000|2024-07-16 07:01:10|3949.7|3937.7|3950.7|3938.7|3950.7|3938.7|3949.7|3937.7|16
1721113280000|2024-07-16 07:01:20|3950.2|3938.2|3951.7|3939.7|3951.7|3939.7|3950.2|3938.2|7
1721113290000|2024-07-16 07:01:30|||||||||6
1721113300000|2024-07-16 07:01:40|3951.6|3939.6|3951.7|3939.7|3951.7|3939.7|3951.6|3939.6|10
1721113310000|2024-07-16 07:01:50|||||||||22
1721113330000|2024-07-16 07:02:10|3951.2|3939.2|3950.7|3938.7|3951.2|3939.2|3950.7|3938.7|9
1721113340000|2024-07-16 07:02:20|||||||||5
1721113360000|2024-07-16 07:02:40|||||||||1
1721113370000|2024-07-16 07:02:50|||||||||2
1721113380000|2024-07-16 07:03:00|||||||||8
1721113390000|2024-07-16 07:03:10|||||||||3
1721113440000|2024-07-16 07:04:00|||||||||7
1721113480000|2024-07-16 07:04:40|||||||||3
1721113500000|2024-07-16 07:05:00|||||||||11
1721113510000|2024-07-16 07:05:10|3951.2|3939.2|3951.2|3939.2|3951.2|3939.2|3950.7|3938.7|11
1721113530000|2024-07-16 07:05:30|3950.7|3938.7|3951.2|3939.2|3951.2|3939.2|3950.7|3938.7|1
1721113540000|2024-07-16 07:05:40|3950.7|3938.7|3951.2|3939.2|3951.2|3939.2|3950.7|3938.7|0
1721113560000|2024-07-16 07:06:00|3950.7|3938.7|3950.7|3938.7|3951.2|3939.2|3950.7|3938.7|1
1721113570000|2024-07-16 07:06:10|3951.2|3939.2|3950.7|3938.7|3951.2|3939.2|3950.7|3938.7|0
1721113580000|2024-07-16 07:06:20|3951.2|3939.2|3951.2|3939.2|3951.2|3939.2|3951.2|3939.2|1
1721113590000|2024-07-16 07:06:30|||||||||1
1721113600000|2024-07-16 07:06:40|3950.7|3938.7|3951.7|3939.7|3951.7|3939.7|3950.7|3938.7|0
1721113620000|2024-07-16 07:07:00|3953.7|3941.7|3953.7|3941.7|3953.7|3941.7|3953.2|3941.2|33
1721113630000|2024-07-16 07:07:10|3953.2|3941.2|3952.7|3940.7|3953.2|3941.2|3952.7|3940.7|7
1721113650000|2024-07-16 07:07:30|3953.2|3941.2|3953.2|3941.2|3953.2|3941.2|3952.7|3940.7|6
1721113660000|2024-07-16 07:07:40|3952.7|3940.7|3953.7|3941.7|3953.7|3941.7|3952.7|3940.7|2
1721113670000|2024-07-16 07:07:50|||||||||1
1721113680000|2024-07-16 07:08:00|||||||||4
1721113690000|2024-07-16 07:08:10|||||||||1
1721113700000|2024-07-16 07:08:20|||||||||1
1721113710000|2024-07-16 07:08:30|||||||||1
1721113720000|2024-07-16 07:08:40|||||||||4
1721113730000|2024-07-16 07:08:50|3952.7|3940.7|3952.7|3940.7|3953.2|3941.2|3952.7|3940.7|8
1721113740000|2024-07-16 07:09:00|3953.2|3941.2|3951.7|3939.7|3953.2|3941.2|3951.2|3939.2|11
1721113750000|2024-07-16 07:09:10|3951.2|3939.2|3951.7|3939.7|3951.7|3939.7|3951.2|3939.2|6
1721113760000|2024-07-16 07:09:20|3951.2|3939.2|3951.2|3939.2|3951.2|3939.2|3951.2|3939.2|0
1721113770000|2024-07-16 07:09:30|3950.7|3938.7|3950.6|3938.6|3951.1|3939.1|3950.6|3938.6|19
1721113780000|2024-07-16 07:09:40|||||||||4
1721113790000|2024-07-16 07:09:50|3950.2|3938.2|3950.2|3938.2|3950.2|3938.2|3950.2|3938.2|1
1721113800000|2024-07-16 07:10:00|3950.1|3938.1|3951.6|3939.6|3952.1|3940.1|3950.1|3938.1|12
1721113810000|2024-07-16 07:10:10|||||||||7
1721113820000|2024-07-16 07:10:20|3951.1|3939.1|3950.7|3938.7|3951.1|3939.1|3950.6|3938.6|4
1721113830000|2024-07-16 07:10:30|3951.1|3939.1|3951.2|3939.2|3951.7|3939.7|3950.7|3938.7|4
1721113840000|2024-07-16 07:10:40|3950.7|3938.7|3950.7|3938.7|3950.7|3938.7|3950.7|3938.7|0
1721113850000|2024-07-16 07:10:50|||||||||1
1721113860000|2024-07-16 07:11:00|3950.2|3938.2|3949.7|3937.7|3950.2|3938.2|3949.7|3937.7|12
1721113880000|2024-07-16 07:11:20|||||||||1
1721113890000|2024-07-16 07:11:30|||||||||1
1721113900000|2024-07-16 07:11:40|3950.7|3938.7|3950.7|3938.7|3950.7|3938.7|3950.2|3938.2|4
1721113910000|2024-07-16 07:11:50|3950.6|3938.6|3950.6|3938.6|3950.6|3938.6|3950.6|3938.6|2
1721113920000|2024-07-16 07:12:00|3950.7|3938.7|3950.7|3938.7|3950.7|3938.7|3950.7|3938.7|0
1721113930000|2024-07-16 07:12:10|3950.6|3938.6|3950.6|3938.6|3950.6|3938.6|3950.6|3938.6|1
1721113950000|2024-07-16 07:12:30|3950.7|3938.7|3950.7|3938.7|3950.7|3938.7|3950.7|3938.7|1
1721113960000|2024-07-16 07:12:40|||||||||1
1721113980000|2024-07-16 07:13:00|||||||||1
1721113990000|2024-07-16 07:13:10|||||||||1
1721114010000|2024-07-16 07:13:30|||||||||1
1721114020000|2024-07-16 07:13:40|3949.7|3937.7|3949.7|3937.7|3949.7|3937.7|3949.7|3937.7|6
1721114030000|2024-07-16 07:13:50|3949.2|3937.2|3949.7|3937.7|3949.7|3937.7|3949.2|3937.2|1
1721114040000|2024-07-16 07:14:00|||||||||5
1721114060000|2024-07-16 07:14:20|||||||||2
1721114070000|2024-07-16 07:14:30|3949.2|3937.2|3949.7|3937.7|3949.7|3937.7|3949.2|3937.2|2
1721114080000|2024-07-16 07:14:40|3948.7|3936.7|3949.2|3937.2|3949.6|3937.6|3948.7|3936.7|12
1721114090000|2024-07-16 07:14:50|||||||||1
1721114100000|2024-07-16 07:15:00|3949.1|3937.1|3949.7|3937.7|3949.7|3937.7|3948.7|3936.7|3
1721114110000|2024-07-16 07:15:10|3950.6|3938.6|3950.6|3938.6|3950.7|3938.7|3950.6|3938.6|2
1721114120000|2024-07-16 07:15:20|3951.1|3939.1|3950.6|3938.6|3951.1|3939.1|3950.6|3938.6|1
1721114130000|2024-07-16 07:15:30|3950.7|3938.7|3951.6|3939.6|3951.6|3939.6|3950.7|3938.7|1
1721114140000|2024-07-16 07:15:40|3951.7|3939.7|3951.7|3939.7|3951.7|3939.7|3951.7|3939.7|0
1721114150000|2024-07-16 07:15:50|||||||||1
1721114160000|2024-07-16 07:16:00|3952.6|3940.6|3952.7|3940.7|3952.7|3940.7|3952.2|3940.2|7
1721114170000|2024-07-16 07:16:10|||||||||2
1721114180000|2024-07-16 07:16:20|||||||||3
1721114190000|2024-07-16 07:16:30|3952.2|3940.2|3952.6|3940.6|3952.6|3940.6|3952.2|3940.2|9
1721114200000|2024-07-16 07:16:40|3952.2|3940.2|3952.7|3940.7|3952.7|3940.7|3952.2|3940.2|1
1721114210000|2024-07-16 07:16:50|3954.6|3942.6|3954.6|3942.6|3954.6|3942.6|3954.6|3942.6|1
1721114220000|2024-07-16 07:17:00|3954.7|3942.7|3954.7|3942.7|3954.7|3942.7|3954.7|3942.7|0
1721114230000|2024-07-16 07:17:10|||||||||1
1721114240000|2024-07-16 07:17:20|3954.6|3942.6|3954.6|3942.6|3954.6|3942.6|3954.6|3942.6|0
1721114250000|2024-07-16 07:17:30|3954.1|3942.1|3953.6|3941.6|3954.1|3942.1|3953.6|3941.6|3
1721114260000|2024-07-16 07:17:40|3953.7|3941.7|3953.7|3941.7|3953.7|3941.7|3953.7|3941.7|0
1721114270000|2024-07-16 07:17:50|||||||||1
1721114280000|2024-07-16 07:18:00|3954.1|3942.1|3954.1|3942.1|3954.1|3942.1|3954.1|3942.1|1
1721114290000|2024-07-16 07:18:10|3953.7|3941.7|3953.7|3941.7|3954.6|3942.6|3953.7|3941.7|2
1721114300000|2024-07-16 07:18:20|3954.1|3942.1|3953.7|3941.7|3954.1|3942.1|3953.7|3941.7|0
1721114310000|2024-07-16 07:18:30|3954.1|3942.1|3953.7|3941.7|3954.1|3942.1|3953.7|3941.7|1
1721114320000|2024-07-16 07:18:40|3953.6|3941.6|3953.6|3941.6|3953.6|3941.6|3953.6|3941.6|1
1721114340000|2024-07-16 07:19:00|3953.7|3941.7|3953.7|3941.7|3953.7|3941.7|3953.7|3941.7|1
1721114350000|2024-07-16 07:19:10|3953.6|3941.6|3953.6|3941.6|3953.6|3941.6|3953.6|3941.6|0
1721114370000|2024-07-16 07:19:30|3953.7|3941.7|3953.7|3941.7|3953.7|3941.7|3953.7|3941.7|0
1721114380000|2024-07-16 07:19:40|3953.6|3941.6|3952.7|3940.7|3953.6|3941.6|3952.7|3940.7|6
1721114390000|2024-07-16 07:19:50|3952.6|3940.6|3952.6|3940.6|3952.6|3940.6|3952.6|3940.6|1
1721114400000|2024-07-16 07:20:00|||||||||3
1721114410000|2024-07-16 07:20:10|3952.7|3940.7|3952.6|3940.6|3952.7|3940.7|3952.6|3940.6|10
1721114430000|2024-07-16 07:20:30|3952.7|3940.7|3952.7|3940.7|3952.7|3940.7|3952.7|3940.7|0
1721114440000|2024-07-16 07:20:40|3952.6|3940.6|3953.6|3941.6|3953.6|3941.6|3952.6|3940.6|4
1721114450000|2024-07-16 07:20:50|||||||||1
1721114460000|2024-07-16 07:21:00|||||||||5
1721114470000|2024-07-16 07:21:10|3954.6|3942.6|3954.6|3942.6|3954.6|3942.6|3954.6|3942.6|3
1721114490000|2024-07-16 07:21:30|3954.7|3942.7|3954.7|3942.7|3954.7|3942.7|3954.7|3942.7|0
1721114500000|2024-07-16 07:21:40|3954.6|3942.6|3954.6|3942.6|3954.6|3942.6|3954.6|3942.6|1
1721114510000|2024-07-16 07:21:50|||||||||1
1721114520000|2024-07-16 07:22:00|3952.6|3940.6|3952.6|3940.6|3953.1|3941.1|3952.6|3940.6|15
1721114540000|2024-07-16 07:22:20|||||||||1
1721114550000|2024-07-16 07:22:30|3952.2|3940.2|3952.6|3940.6|3952.6|3940.6|3952.2|3940.2|15
1721114570000|2024-07-16 07:22:50|3952.7|3940.7|3952.7|3940.7|3952.7|3940.7|3952.7|3940.7|0
1721114580000|2024-07-16 07:23:00|3952.6|3940.6|3952.6|3940.6|3952.6|3940.6|3952.6|3940.6|1
1721114600000|2024-07-16 07:23:20|3952.7|3940.7|3952.7|3940.7|3952.7|3940.7|3952.7|3940.7|1
1721114610000|2024-07-16 07:23:30|||||||||1
1721114620000|2024-07-16 07:23:40|||||||||1
1721114630000|2024-07-16 07:23:50|||||||||1
1721114640000|2024-07-16 07:24:00|3953.6|3941.6|3952.7|3940.7|3953.6|3941.6|3952.7|3940.7|3
1721114650000|2024-07-16 07:24:10|3953.1|3941.1|3952.7|3940.7|3953.1|3941.1|3952.7|3940.7|0
1721114660000|2024-07-16 07:24:20|||||||||1
1721114680000|2024-07-16 07:24:40|3957.6|3945.6|3959.6|3947.6|3959.6|3947.6|3957.6|3945.6|35
1721114690000|2024-07-16 07:24:50|3958.6|3946.6|3959.6|3947.6|3959.6|3947.6|3958.6|3946.6|19
1721114700000|2024-07-16 07:25:00|3959.1|3947.1|3958.6|3946.6|3959.6|3947.6|3958.6|3946.6|12
1721114710000|2024-07-16 07:25:10|||||||||1
1721114730000|2024-07-16 07:25:30|||||||||2
1721114740000|2024-07-16 07:25:40|3958.1|3946.1|3958.6|3946.6|3958.6|3946.6|3958.1|3946.1|8
1721114750000|2024-07-16 07:25:50|||||||||4
1721114760000|2024-07-16 07:26:00|||||||||1
1721114770000|2024-07-16 07:26:10|||||||||2
1721114780000|2024-07-16 07:26:20|||||||||1
1721114800000|2024-07-16 07:26:40|3958.1|3946.1|3958.1|3946.1|3958.5|3946.5|3957.6|3945.6|6
1721114810000|2024-07-16 07:26:50|3957.6|3945.6|3957.6|3945.6|3958.1|3946.1|3957.6|3945.6|4
1721114820000|2024-07-16 07:27:00|||||||||3
1721114830000|2024-07-16 07:27:10|||||||||2
1721114850000|2024-07-16 07:27:30|3957.5|3945.5|3955.6|3943.6|3957.5|3945.5|3955.6|3943.6|25
1721114860000|2024-07-16 07:27:40|3956.1|3944.1|3955.6|3943.6|3956.6|3944.6|3955.6|3943.6|3
1721114870000|2024-07-16 07:27:50|||||||||1
1721114880000|2024-07-16 07:28:00|||||||||2
1721114900000|2024-07-16 07:28:20|||||||||1
1721114910000|2024-07-16 07:28:30|3956.6|3944.6|3956.6|3944.6|3956.6|3944.6|3956.6|3944.6|10
1721114920000|2024-07-16 07:28:40|||||||||2
1721114930000|2024-07-16 07:28:50|||||||||23
1721114940000|2024-07-16 07:29:00|3957.1|3945.1|3956.6|3944.6|3957.6|3945.6|3956.6|3944.6|10
1721114950000|2024-07-16 07:29:10|||||||||4
1721114960000|2024-07-16 07:29:20|||||||||15
1721114970000|2024-07-16 07:29:30|3956.5|3944.5|3956.6|3944.6|3956.6|3944.6|3956.5|3944.5|12
1721114980000|2024-07-16 07:29:40|3958|3946|3958.5|3946.5|3958.5|3946.5|3957.6|3945.6|5
1721114990000|2024-07-16 07:29:50|3959.5|3947.5|3959.5|3947.5|3959.5|3947.5|3959.5|3947.5|14
1721115000000|2024-07-16 07:30:00|3958.5|3946.5|3958.5|3946.5|3958.5|3946.5|3958.5|3946.5|12
1721115010000|2024-07-16 07:30:10|3958.6|3946.6|3958.6|3946.6|3959|3947|3958.5|3946.5|3
1721115020000|2024-07-16 07:30:20|3959.5|3947.5|3959.5|3947.5|3959.5|3947.5|3959.5|3947.5|3
1721115030000|2024-07-16 07:30:30|3959.6|3947.6|3959|3947|3959.6|3947.6|3959|3947|4
1721115040000|2024-07-16 07:30:40|3959.5|3947.5|3959.5|3947.5|3959.5|3947.5|3959.5|3947.5|0
1721115060000|2024-07-16 07:31:00|||||||||2
1721115090000|2024-07-16 07:31:30|||||||||1
1721115100000|2024-07-16 07:31:40|3958.6|3946.6|3959|3947|3959.5|3947.5|3958.6|3946.6|5
1721115110000|2024-07-16 07:31:50|3959.5|3947.5|3959.5|3947.5|3959.5|3947.5|3959|3947|3
1721115120000|2024-07-16 07:32:00|3959|3947|3958.6|3946.6|3959|3947|3958.6|3946.6|12
1721115130000|2024-07-16 07:32:10|||||||||6
1721115140000|2024-07-16 07:32:20|||||||||11
1721115150000|2024-07-16 07:32:30|||||||||2
1721115160000|2024-07-16 07:32:40|||||||||1
1721115170000|2024-07-16 07:32:50|3959.6|3947.6|3959.6|3947.6|3959.6|3947.6|3959.6|3947.6|4
1721115180000|2024-07-16 07:33:00|||||||||3
1721115190000|2024-07-16 07:33:10|||||||||2
1721115200000|2024-07-16 07:33:20|||||||||1
1721115210000|2024-07-16 07:33:30|3958.6|3946.6|3958.6|3946.6|3958.6|3946.6|3958.1|3946.1|17
1721115220000|2024-07-16 07:33:40|||||||||2
1721115230000|2024-07-16 07:33:50|||||||||1
1721115240000|2024-07-16 07:34:00|3957.6|3945.6|3957.6|3945.6|3957.6|3945.6|3957.6|3945.6|12
1721115250000|2024-07-16 07:34:10|3956.6|3944.6|3956.6|3944.6|3956.6|3944.6|3956.6|3944.6|1
1721115260000|2024-07-16 07:34:20|||||||||1
1721115270000|2024-07-16 07:34:30|3954.6|3942.6|3952.7|3940.7|3954.6|3942.6|3952.7|3940.7|11
1721115280000|2024-07-16 07:34:40|3951.7|3939.7|3952.6|3940.6|3952.6|3940.6|3951.7|3939.7|2
1721115290000|2024-07-16 07:34:50|3952.7|3940.7|3952.7|3940.7|3952.7|3940.7|3952.7|3940.7|1
1721115300000|2024-07-16 07:35:00|3953.6|3941.6|3953.6|3941.6|3953.6|3941.6|3953.6|3941.6|7
1721115310000|2024-07-16 07:35:10|3952.6|3940.6|3952.6|3940.6|3952.6|3940.6|3952.6|3940.6|5
1721115320000|2024-07-16 07:35:20|3953.6|3941.6|3953.6|3941.6|3953.6|3941.6|3953.6|3941.6|6
1721115330000|2024-07-16 07:35:30|||||||||1
1721115340000|2024-07-16 07:35:40|||||||||1
1721115350000|2024-07-16 07:35:50|3952.6|3940.6|3952.6|3940.6|3953.1|3941.1|3952.6|3940.6|8
1721115360000|2024-07-16 07:36:00|||||||||1
1721115380000|2024-07-16 07:36:20|||||||||1
1721115390000|2024-07-16 07:36:30|3951.6|3939.6|3951.6|3939.6|3951.7|3939.7|3951.6|3939.6|4
1721115400000|2024-07-16 07:36:40|3950.7|3938.7|3950.7|3938.7|3951.1|3939.1|3950.7|3938.7|5
1721115410000|2024-07-16 07:36:50|3950.6|3938.6|3950.6|3938.6|3950.6|3938.6|3950.6|3938.6|0
1721115420000|2024-07-16 07:37:00|||||||||2
1721115430000|2024-07-16 07:37:10|3950.7|3938.7|3951.6|3939.6|3951.6|3939.6|3950.7|3938.7|3
1721115440000|2024-07-16 07:37:20|3952.1|3940.1|3951.7|3939.7|3952.1|3940.1|3951.6|3939.6|1
1721115450000|2024-07-16 07:37:30|3952.6|3940.6|3951.6|3939.6|3952.6|3940.6|3951.6|3939.6|6
1721115470000|2024-07-16 07:37:50|||||||||1
1721115500000|2024-07-16 07:38:20|||||||||11
1721115520000|2024-07-16 07:38:40|3952.6|3940.6|3952.6|3940.6|3952.6|3940.6|3952.1|3940.1|5
1721115530000|2024-07-16 07:38:50|||||||||1
1721115540000|2024-07-16 07:39:00|3951.6|3939.6|3951.6|3939.6|3951.6|3939.6|3951.6|3939.6|12
1721115560000|2024-07-16 07:39:20|3950.6|3938.6|3950.7|3938.7|3950.7|3938.7|3950.6|3938.6|3
1721115570000|2024-07-16 07:39:30|3950.6|3938.6|3950.7|3938.7|3950.7|3938.7|3950.6|3938.6|2
1721115580000|2024-07-16 07:39:40|3950.6|3938.6|3950.6|3938.6|3950.6|3938.6|3950.6|3938.6|0
1721115590000|2024-07-16 07:39:50|||||||||1
1721115600000|2024-07-16 07:40:00|3951.1|3939.1|3950.6|3938.6|3951.6|3939.6|3950.6|3938.6|17
1721115610000|2024-07-16 07:40:10|3949.6|3937.6|3949.6|3937.6|3949.6|3937.6|3949.6|3937.6|6
1721115630000|2024-07-16 07:40:30|3949.1|3937.1|3948.6|3936.6|3949.1|3937.1|3948.6|3936.6|4
1721115640000|2024-07-16 07:40:40|||||||||3
1721115660000|2024-07-16 07:41:00|||||||||1
1721115680000|2024-07-16 07:41:20|3949.1|3937.1|3949.6|3937.6|3949.6|3937.6|3948.6|3936.6|7
1721115690000|2024-07-16 07:41:30|3949.1|3937.1|3949.6|3937.6|3949.6|3937.6|3949.1|3937.1|2
1721115710000|2024-07-16 07:41:50|||||||||1
1721115720000|2024-07-16 07:42:00|3948.6|3936.6|3948.6|3936.6|3948.6|3936.6|3948.6|3936.6|4
1721115740000|2024-07-16 07:42:20|||||||||1
1721115750000|2024-07-16 07:42:30|||||||||2
1721115760000|2024-07-16 07:42:40|3949.1|3937.1|3948.6|3936.6|3949.1|3937.1|3948.6|3936.6|3
1721115780000|2024-07-16 07:43:00|||||||||1
1721115800000|2024-07-16 07:43:20|3949.6|3937.6|3949.6|3937.6|3949.6|3937.6|3949.6|3937.6|3
1721115810000|2024-07-16 07:43:30|||||||||1
1721115820000|2024-07-16 07:43:40|3950.6|3938.6|3950.1|3938.1|3950.6|3938.6|3950.1|3938.1|6
1721115830000|2024-07-16 07:43:50|3950.6|3938.6|3950.6|3938.6|3950.6|3938.6|3950.6|3938.6|2
1721115840000|2024-07-16 07:44:00|3951.6|3939.6|3951.6|3939.6|3951.6|3939.6|3951.6|3939.6|2
1721115850000|2024-07-16 07:44:10|3952.6|3940.6|3952.6|3940.6|3952.6|3940.6|3952.6|3940.6|3
1721115860000|2024-07-16 07:44:20|||||||||2
1721115870000|2024-07-16 07:44:30|3953.6|3941.6|3953.6|3941.6|3954.1|3942.1|3953.6|3941.6|15
1721115880000|2024-07-16 07:44:40|3954.1|3942.1|3954.1|3942.1|3954.6|3942.6|3954.1|3942.1|3
1721115890000|2024-07-16 07:44:50|3954.6|3942.6|3954.6|3942.6|3954.6|3942.6|3954.6|3942.6|0
1721115900000|2024-07-16 07:45:00|3953.6|3941.6|3953.6|3941.6|3953.6|3941.6|3953.6|3941.6|4
1721115910000|2024-07-16 07:45:10|||||||||2
1721115920000|2024-07-16 07:45:20|3952.6|3940.6|3952.6|3940.6|3952.6|3940.6|3952.6|3940.6|4
1721115930000|2024-07-16 07:45:30|||||||||1
1721115950000|2024-07-16 07:45:50|3953.1|3941.1|3952.6|3940.6|3953.1|3941.1|3952.6|3940.6|5
1721115960000|2024-07-16 07:46:00|||||||||9
1721115970000|2024-07-16 07:46:10|||||||||1
1721115980000|2024-07-16 07:46:20|||||||||1
1721116010000|2024-07-16 07:46:50|3951.6|3939.6|3951.6|3939.6|3951.6|3939.6|3951.6|3939.6|15
1721116050000|2024-07-16 07:47:30|||||||||10
1721116060000|2024-07-16 07:47:40|||||||||3
1721116070000|2024-07-16 07:47:50|3952.5|3940.5|3951.6|3939.6|3952.6|3940.6|3951.6|3939.6|5
1721116080000|2024-07-16 07:48:00|||||||||1
1721116090000|2024-07-16 07:48:10|||||||||2
1721116100000|2024-07-16 07:48:20|||||||||1
1721116120000|2024-07-16 07:48:40|3950.6|3938.6|3950.6|3938.6|3950.6|3938.6|3950.6|3938.6|5
1721116130000|2024-07-16 07:48:50|||||||||1
1721116140000|2024-07-16 07:49:00|||||||||1
1721116150000|2024-07-16 07:49:10|||||||||1
1721116160000|2024-07-16 07:49:20|||||||||2
1721116170000|2024-07-16 07:49:30|3951.1|3939.1|3950.6|3938.6|3951.1|3939.1|3950.6|3938.6|4
1721116180000|2024-07-16 07:49:40|||||||||1
1721116190000|2024-07-16 07:49:50|3949.6|3937.6|3949.6|3937.6|3950.1|3938.1|3949.6|3937.6|7
1721116200000|2024-07-16 07:50:00|||||||||1
1721116230000|2024-07-16 07:50:30|||||||||10
1721116240000|2024-07-16 07:50:40|3949.5|3937.5|3949.6|3937.6|3949.6|3937.6|3949.5|3937.5|7
1721116260000|2024-07-16 07:51:00|3950|3938|3949.6|3937.6|3950|3938|3949.6|3937.6|2
1721116270000|2024-07-16 07:51:10|3949.5|3937.5|3949.6|3937.6|3949.6|3937.6|3949.5|3937.5|4
1721116280000|2024-07-16 07:51:20|||||||||3
1721116300000|2024-07-16 07:51:40|||||||||4
1721116310000|2024-07-16 07:51:50|||||||||3
1721116320000|2024-07-16 07:52:00|||||||||2
1721116340000|2024-07-16 07:52:20|3948.6|3936.6|3948.6|3936.6|3948.6|3936.6|3948.6|3936.6|5
1721116360000|2024-07-16 07:52:40|3949.6|3937.6|3949.6|3937.6|3949.6|3937.6|3949.6|3937.6|5
1721116370000|2024-07-16 07:52:50|||||||||1
1721116380000|2024-07-16 07:53:00|3950.6|3938.6|3949.6|3937.6|3950.6|3938.6|3949.6|3937.6|7
1721116400000|2024-07-16 07:53:20|3949.1|3937.1|3949.6|3937.6|3949.6|3937.6|3949.1|3937.1|2
1721116410000|2024-07-16 07:53:30|||||||||2
1721116420000|2024-07-16 07:53:40|||||||||10
1721116430000|2024-07-16 07:53:50|3950.6|3938.6|3950.6|3938.6|3950.6|3938.6|3950.6|3938.6|11
1721116450000|2024-07-16 07:54:10|||||||||1
1721116490000|2024-07-16 07:54:50|||||||||8
1721116500000|2024-07-16 07:55:00|3951.1|3939.1|3950.6|3938.6|3951.1|3939.1|3950.6|3938.6|5
1721116510000|2024-07-16 07:55:10|3951.6|3939.6|3951.6|3939.6|3951.6|3939.6|3951.1|3939.1|5
1721116520000|2024-07-16 07:55:20|3950.6|3938.6|3950.6|3938.6|3950.6|3938.6|3950.6|3938.6|4
1721116530000|2024-07-16 07:55:30|||||||||1
1721116560000|2024-07-16 07:56:00|||||||||1
1721116570000|2024-07-16 07:56:10|3949.6|3937.6|3948.6|3936.6|3949.6|3937.6|3948.6|3936.6|11
1721116580000|2024-07-16 07:56:20|3949.6|3937.6|3949.6|3937.6|3949.6|3937.6|3949.6|3937.6|2
1721116590000|2024-07-16 07:56:30|3948.6|3936.6|3948.6|3936.6|3948.6|3936.6|3948.6|3936.6|5
1721116600000|2024-07-16 07:56:40|||||||||12
1721116610000|2024-07-16 07:56:50|3949.1|3937.1|3948.6|3936.6|3949.1|3937.1|3948.6|3936.6|3
1721116630000|2024-07-16 07:57:10|||||||||2
1721116640000|2024-07-16 07:57:20|3947.6|3935.6|3948.1|3936.1|3948.6|3936.6|3947.6|3935.6|13
1721116650000|2024-07-16 07:57:30|||||||||2
1721116660000|2024-07-16 07:57:40|3947.6|3935.6|3948.6|3936.6|3948.6|3936.6|3947.6|3935.6|4
1721116670000|2024-07-16 07:57:50|||||||||1
1721116680000|2024-07-16 07:58:00|3948.1|3936.1|3948.6|3936.6|3948.6|3936.6|3948.1|3936.1|0
1721116700000|2024-07-16 07:58:20|3948.1|3936.1|3948.1|3936.1|3948.1|3936.1|3948.1|3936.1|3
1721116710000|2024-07-16 07:58:30|3947.6|3935.6|3947.6|3935.6|3947.6|3935.6|3947.6|3935.6|9
1721116720000|2024-07-16 07:58:40|3946.6|3934.6|3947.1|3935.1|3947.5|3935.5|3946.6|3934.6|8
1721116730000|2024-07-16 07:58:50|3946.6|3934.6|3946.6|3934.6|3946.6|3934.6|3946.6|3934.6|0
1721116740000|2024-07-16 07:59:00|3947.6|3935.6|3947.1|3935.1|3947.6|3935.6|3947.1|3935.1|4
1721116750000|2024-07-16 07:59:10|3946.6|3934.6|3946.6|3934.6|3946.6|3934.6|3946.6|3934.6|0
1721116760000|2024-07-16 07:59:20|||||||||1
1721116770000|2024-07-16 07:59:30|3947.6|3935.6|3947.6|3935.6|3947.6|3935.6|3947.1|3935.1|4
1721116780000|2024-07-16 07:59:40|||||||||9
1721116800000|2024-07-16 08:00:00|||||||||1
1721116810000|2024-07-16 08:00:10|||||||||1
1721116830000|2024-07-16 08:00:30|3946.6|3934.6|3947.1|3935.1|3947.6|3935.6|3946.6|3934.6|7
1721116840000|2024-07-16 08:00:40|3947.6|3935.6|3947.6|3935.6|3947.6|3935.6|3947.6|3935.6|0
1721116870000|2024-07-16 08:01:10|||||||||1
1721116880000|2024-07-16 08:01:20|3946.6|3934.6|3947.1|3935.1|3947.6|3935.6|3946.6|3934.6|8
1721116890000|2024-07-16 08:01:30|3947.6|3935.6|3948.6|3936.6|3948.6|3936.6|3947.6|3935.6|9
1721116900000|2024-07-16 08:01:40|3948.5|3936.5|3948.6|3936.6|3948.6|3936.6|3948.1|3936.1|3
1721116910000|2024-07-16 08:01:50|||||||||64
1721116920000|2024-07-16 08:02:00|||||||||2
1721116930000|2024-07-16 08:02:10|||||||||1
1721116940000|2024-07-16 08:02:20|||||||||1
1721116960000|2024-07-16 08:02:40|3948.1|3936.1|3948.1|3936.1|3948.6|3936.6|3948.1|3936.1|15
1721116970000|2024-07-16 08:02:50|3947.6|3935.6|3948.6|3936.6|3948.6|3936.6|3947.6|3935.6|3
1721116980000|2024-07-16 08:03:00|3949.1|3937.1|3949.1|3937.1|3949.6|3937.6|3948.6|3936.6|4
1721116990000|2024-07-16 08:03:10|||||||||1
1721117000000|2024-07-16 08:03:20|3949.6|3937.6|3949.6|3937.6|3949.6|3937.6|3949.6|3937.6|0
1721117010000|2024-07-16 08:03:30|||||||||1
1721117020000|2024-07-16 08:03:40|3950.6|3938.6|3950.6|3938.6|3950.6|3938.6|3950.6|3938.6|1
1721117030000|2024-07-16 08:03:50|||||||||3
1721117040000|2024-07-16 08:04:00|||||||||1
1721117050000|2024-07-16 08:04:10|||||||||2
1721117060000|2024-07-16 08:04:20|3949.6|3937.6|3949.6|3937.6|3949.6|3937.6|3949.6|3937.6|1
1721117070000|2024-07-16 08:04:30|||||||||1
1721117090000|2024-07-16 08:04:50|||||||||1
1721117100000|2024-07-16 08:05:00|||||||||1
1721117110000|2024-07-16 08:05:10|||||||||1
1721117130000|2024-07-16 08:05:30|||||||||1
1721117140000|2024-07-16 08:05:40|||||||||1
1721117150000|2024-07-16 08:05:50|3948.6|3936.6|3948.6|3936.6|3949.1|3937.1|3948.6|3936.6|18
1721117160000|2024-07-16 08:06:00|3949.5|3937.5|3948.6|3936.6|3949.6|3937.6|3948.6|3936.6|13
1721117170000|2024-07-16 08:06:10|||||||||1
1721117190000|2024-07-16 08:06:30|||||||||1
1721117220000|2024-07-16 08:07:00|||||||||2
1721117240000|2024-07-16 08:07:20|||||||||1
1721117250000|2024-07-16 08:07:30|||||||||1
1721117270000|2024-07-16 08:07:50|||||||||1
1721117300000|2024-07-16 08:08:20|3947.6|3935.6|3947.6|3935.6|3947.6|3935.6|3947.6|3935.6|7
1721117310000|2024-07-16 08:08:30|3946.6|3934.6|3946.6|3934.6|3946.6|3934.6|3946.6|3934.6|5
1721117330000|2024-07-16 08:08:50|3946.1|3934.1|3946.6|3934.6|3946.6|3934.6|3946.1|3934.1|21
1721117340000|2024-07-16 08:09:00|||||||||3
1721117360000|2024-07-16 08:09:20|||||||||2
1721117390000|2024-07-16 08:09:50|||||||||1
1721117400000|2024-07-16 08:10:00|3947.6|3935.6|3947.6|3935.6|3947.6|3935.6|3947.6|3935.6|1
1721117450000|2024-07-16 08:10:50|||||||||1
1721117470000|2024-07-16 08:11:10|3947.1|3935.1|3947.6|3935.6|3947.6|3935.6|3947.1|3935.1|2
1721117490000|2024-07-16 08:11:30|||||||||1
1721117510000|2024-07-16 08:11:50|||||||||11
1721117530000|2024-07-16 08:12:10|||||||||1
1721117550000|2024-07-16 08:12:30|3946.6|3934.6|3947.1|3935.1|3947.6|3935.6|3946.6|3934.6|12
1721117560000|2024-07-16 08:12:40|||||||||1
1721117580000|2024-07-16 08:13:00|3946.6|3934.6|3947.1|3935.1|3947.1|3935.1|3946.6|3934.6|1
1721117590000|2024-07-16 08:13:10|||||||||1
1721117600000|2024-07-16 08:13:20|3946.6|3934.6|3946.6|3934.6|3946.6|3934.6|3945.6|3933.6|14
1721117610000|2024-07-16 08:13:30|3945.6|3933.6|3945.6|3933.6|3946.1|3934.1|3945.6|3933.6|6
1721117620000|2024-07-16 08:13:40|3946.1|3934.1|3945.6|3933.6|3946.6|3934.6|3945.6|3933.6|2
1721117630000|2024-07-16 08:13:50|||||||||1
1721117640000|2024-07-16 08:14:00|3947.6|3935.6|3947.6|3935.6|3947.6|3935.6|3947.6|3935.6|4
1721117650000|2024-07-16 08:14:10|3946.6|3934.6|3946.6|3934.6|3947.6|3935.6|3946.6|3934.6|4
1721117670000|2024-07-16 08:14:30|3946.5|3934.5|3946.6|3934.6|3946.6|3934.6|3946.5|3934.5|0
1721117680000|2024-07-16 08:14:40|||||||||1
1721117690000|2024-07-16 08:14:50|3945.6|3933.6|3945.6|3933.6|3945.6|3933.6|3945.6|3933.6|14
1721117700000|2024-07-16 08:15:00|||||||||2
1721117710000|2024-07-16 08:15:10|||||||||3
1721117720000|2024-07-16 08:15:20|3946.5|3934.5|3946.6|3934.6|3946.6|3934.6|3946.5|3934.5|3
1721117730000|2024-07-16 08:15:30|3946.5|3934.5|3945.6|3933.6|3946.6|3934.6|3945.6|3933.6|4
1721117740000|2024-07-16 08:15:40|3944.6|3932.6|3944.6|3932.6|3944.6|3932.6|3944.6|3932.6|14
1721117760000|2024-07-16 08:16:00|3942.6|3930.6|3942.6|3930.6|3943.6|3931.6|3942.6|3930.6|45
1721117770000|2024-07-16 08:16:10|3942.5|3930.5|3942.6|3930.6|3942.6|3930.6|3942.5|3930.5|2
1721117780000|2024-07-16 08:16:20|3942.5|3930.5|3942.6|3930.6|3942.6|3930.6|3942.5|3930.5|2
1721117790000|2024-07-16 08:16:30|||||||||1
1721117800000|2024-07-16 08:16:40|3943|3931|3942.6|3930.6|3943|3931|3942.6|3930.6|3
1721117810000|2024-07-16 08:16:50|3943.1|3931.1|3942.6|3930.6|3943.1|3931.1|3942.6|3930.6|2
1721117820000|2024-07-16 08:17:00|3943|3931|3943.5|3931.5|3943.5|3931.5|3942.6|3930.6|14
1721117830000|2024-07-16 08:17:10|||||||||1
1721117850000|2024-07-16 08:17:30|3943.1|3931.1|3943.5|3931.5|3943.5|3931.5|3943.1|3931.1|3
1721117890000|2024-07-16 08:18:10|3943.1|3931.1|3943.1|3931.1|3943.1|3931.1|3943.1|3931.1|66
1721117900000|2024-07-16 08:18:20|3942.6|3930.6|3942.6|3930.6|3942.6|3930.6|3942.5|3930.5|1
1721117910000|2024-07-16 08:18:30|||||||||3
1721117920000|2024-07-16 08:18:40|3944.5|3932.5|3943.6|3931.6|3944.5|3932.5|3943.6|3931.6|25
1721117930000|2024-07-16 08:18:50|3944.1|3932.1|3944.5|3932.5|3944.5|3932.5|3943.6|3931.6|3
1721117940000|2024-07-16 08:19:00|3944.1|3932.1|3943.6|3931.6|3944.1|3932.1|3943.6|3931.6|2
1721117950000|2024-07-16 08:19:10|||||||||1
1721117960000|2024-07-16 08:19:20|3944.1|3932.1|3944.1|3932.1|3944.1|3932.1|3944.1|3932.1|1
1721117970000|2024-07-16 08:19:30|3943.6|3931.6|3943.6|3931.6|3943.6|3931.6|3943.6|3931.6|3
1721117990000|2024-07-16 08:19:50|||||||||1
1721118000000|2024-07-16 08:20:00|3944.1|3932.1|3945.5|3933.5|3945.5|3933.5|3943.6|3931.6|7
1721118010000|2024-07-16 08:20:10|3945.6|3933.6|3944.6|3932.6|3945.6|3933.6|3944.6|3932.6|10
1721118020000|2024-07-16 08:20:20|||||||||2
1721118030000|2024-07-16 08:20:30|3945.5|3933.5|3944.6|3932.6|3945.5|3933.5|3944.6|3932.6|8
1721118040000|2024-07-16 08:20:40|3945.1|3933.1|3944.6|3932.6|3945.1|3933.1|3944.6|3932.6|2
1721118050000|2024-07-16 08:20:50|3945.5|3933.5|3944.6|3932.6|3945.5|3933.5|3944.6|3932.6|5
1721118060000|2024-07-16 08:21:00|||||||||10
1721118070000|2024-07-16 08:21:10|3944.5|3932.5|3943.6|3931.6|3944.5|3932.5|3943.6|3931.6|3
1721118080000|2024-07-16 08:21:20|||||||||1
1721118100000|2024-07-16 08:21:40|||||||||1
1721118110000|2024-07-16 08:21:50|3944.6|3932.6|3944.5|3932.5|3945|3933|3944.5|3932.5|3
1721118120000|2024-07-16 08:22:00|3944.6|3932.6|3944.6|3932.6|3944.6|3932.6|3944.6|3932.6|1
1721118130000|2024-07-16 08:22:10|3944.1|3932.1|3944.1|3932.1|3944.1|3932.1|3944.1|3932.1|7
1721118140000|2024-07-16 08:22:20|||||||||51
1721118150000|2024-07-16 08:22:30|3944.5|3932.5|3944.6|3932.6|3944.6|3932.6|3944.5|3932.5|2
1721118160000|2024-07-16 08:22:40|||||||||1
1721118170000|2024-07-16 08:22:50|3945|3933|3944.6|3932.6|3945|3933|3944.6|3932.6|2
1721118180000|2024-07-16 08:23:00|3944.5|3932.5|3944.6|3932.6|3944.6|3932.6|3943.6|3931.6|4
1721118190000|2024-07-16 08:23:10|3945.1|3933.1|3943.6|3931.6|3945.1|3933.1|3943.6|3931.6|22
1721118200000|2024-07-16 08:23:20|3944|3932|3945|3933|3945.5|3933.5|3944|3932|7
1721118210000|2024-07-16 08:23:30|3944.5|3932.5|3944.5|3932.5|3944.5|3932.5|3944.5|3932.5|0
1721118220000|2024-07-16 08:23:40|3944.6|3932.6|3944.6|3932.6|3944.6|3932.6|3944.6|3932.6|3
1721118230000|2024-07-16 08:23:50|3945|3933|3944.6|3932.6|3945|3933|3944.6|3932.6|2
1721118240000|2024-07-16 08:24:00|3945|3933|3944.6|3932.6|3945|3933|3944.6|3932.6|2
1721118250000|2024-07-16 08:24:10|3944.5|3932.5|3944.6|3932.6|3944.6|3932.6|3944.5|3932.5|1
1721118260000|2024-07-16 08:24:20|||||||||2
1721118270000|2024-07-16 08:24:30|||||||||1
1721118280000|2024-07-16 08:24:40|3945.5|3933.5|3944.5|3932.5|3945.5|3933.5|3944.5|3932.5|6
1721118290000|2024-07-16 08:24:50|3943.6|3931.6|3943.6|3931.6|3944.1|3932.1|3943.6|3931.6|7
1721118300000|2024-07-16 08:25:00|||||||||1
1721118310000|2024-07-16 08:25:10|||||||||1
1721118330000|2024-07-16 08:25:30|||||||||1
1721118350000|2024-07-16 08:25:50|||||||||1
1721118360000|2024-07-16 08:26:00|||||||||2
1721118370000|2024-07-16 08:26:10|||||||||1
1721118380000|2024-07-16 08:26:20|3942.6|3930.6|3941.6|3929.6|3942.6|3930.6|3941.6|3929.6|20
1721118390000|2024-07-16 08:26:30|||||||||2
1721118400000|2024-07-16 08:26:40|3942.5|3930.5|3942.6|3930.6|3942.6|3930.6|3942.5|3930.5|4
1721118410000|2024-07-16 08:26:50|||||||||1
1721118420000|2024-07-16 08:27:00|3941.6|3929.6|3941.6|3929.6|3942|3930|3941.6|3929.6|13
1721118430000|2024-07-16 08:27:10|3940.6|3928.6|3940.6|3928.6|3940.6|3928.6|3940.6|3928.6|6
1721118440000|2024-07-16 08:27:20|||||||||1
1721118450000|2024-07-16 08:27:30|3940.5|3928.5|3940.6|3928.6|3940.6|3928.6|3940.5|3928.5|1
1721118470000|2024-07-16 08:27:50|||||||||1
1721118480000|2024-07-16 08:28:00|||||||||2
1721118490000|2024-07-16 08:28:10|||||||||1
1721118500000|2024-07-16 08:28:20|3939.6|3927.6|3940.5|3928.5|3941.1|3929.1|3939.6|3927.6|12
1721118510000|2024-07-16 08:28:30|3940.6|3928.6|3940.6|3928.6|3940.6|3928.6|3940.6|3928.6|2
1721118520000|2024-07-16 08:28:40|3940.5|3928.5|3941.1|3929.1|3941.5|3929.5|3940.5|3928.5|6
1721118530000|2024-07-16 08:28:50|3940.5|3928.5|3940.6|3928.6|3940.6|3928.6|3940.5|3928.5|5
1721118540000|2024-07-16 08:29:00|3940.5|3928.5|3938.6|3926.6|3940.5|3928.5|3938.6|3926.6|14
1721118550000|2024-07-16 08:29:10|3939.6|3927.6|3939.6|3927.6|3939.6|3927.6|3939.6|3927.6|3
1721118560000|2024-07-16 08:29:20|||||||||1
1721118570000|2024-07-16 08:29:30|3939.1|3927.1|3939.6|3927.6|3939.6|3927.6|3939.1|3927.1|1
1721118580000|2024-07-16 08:29:40|3938.6|3926.6|3938.6|3926.6|3938.6|3926.6|3938.6|3926.6|29
1721118590000|2024-07-16 08:29:50|||||||||3
1721118600000|2024-07-16 08:30:00|3939.1|3927.1|3938.6|3926.6|3939.1|3927.1|3938.6|3926.6|2
1721118610000|2024-07-16 08:30:10|||||||||11
1721118620000|2024-07-16 08:30:20|3939.1|3927.1|3939.6|3927.6|3939.6|3927.6|3938.6|3926.6|3
1721118630000|2024-07-16 08:30:30|3940.6|3928.6|3940.6|3928.6|3940.6|3928.6|3940.1|3928.1|4
1721118640000|2024-07-16 08:30:40|3941.6|3929.6|3941.6|3929.6|3941.6|3929.6|3941.6|3929.6|4
1721118650000|2024-07-16 08:30:50|3941.1|3929.1|3941.6|3929.6|3941.6|3929.6|3941.1|3929.1|4
1721118660000|2024-07-16 08:31:00|3941.1|3929.1|3941.6|3929.6|3941.6|3929.6|3941.1|3929.1|4
1721118670000|2024-07-16 08:31:10|3941.1|3929.1|3941.6|3929.6|3941.6|3929.6|3941.1|3929.1|5
1721118680000|2024-07-16 08:31:20|||||||||1
1721118700000|2024-07-16 08:31:40|3942.1|3930.1|3942.6|3930.6|3942.6|3930.6|3942.1|3930.1|5
1721118710000|2024-07-16 08:31:50|||||||||3
1721118720000|2024-07-16 08:32:00|||||||||2
1721118730000|2024-07-16 08:32:10|||||||||1
1721118760000|2024-07-16 08:32:40|||||||||2
1721118770000|2024-07-16 08:32:50|||||||||1
1721118790000|2024-07-16 08:33:10|||||||||11
1721118810000|2024-07-16 08:33:30|||||||||1
1721118820000|2024-07-16 08:33:40|||||||||1
1721118830000|2024-07-16 08:33:50|||||||||1
1721118840000|2024-07-16 08:34:00|||||||||3
1721118850000|2024-07-16 08:34:10|||||||||2
1721118870000|2024-07-16 08:34:30|3943.6|3931.6|3943.6|3931.6|3943.6|3931.6|3943.6|3931.6|6
1721118880000|2024-07-16 08:34:40|||||||||2
1721118900000|2024-07-16 08:35:00|3942.6|3930.6|3942.6|3930.6|3942.6|3930.6|3942.1|3930.1|3
1721118910000|2024-07-16 08:35:10|3942.1|3930.1|3943.6|3931.6|3943.6|3931.6|3942.1|3930.1|2
1721118920000|2024-07-16 08:35:20|3943.1|3931.1|3943.6|3931.6|3943.6|3931.6|3943.1|3931.1|1
1721118950000|2024-07-16 08:35:50|3942.6|3930.6|3943.1|3931.1|3943.1|3931.1|3942.6|3930.6|10
1721118960000|2024-07-16 08:36:00|3942.6|3930.6|3943.6|3931.6|3943.6|3931.6|3942.6|3930.6|4
1721118970000|2024-07-16 08:36:10|||||||||10
1721119010000|2024-07-16 08:36:50|||||||||1
1721119020000|2024-07-16 08:37:00|3944.5|3932.5|3945.6|3933.6|3945.6|3933.6|3944.5|3932.5|23
1721119030000|2024-07-16 08:37:10|3946.6|3934.6|3946.1|3934.1|3946.6|3934.6|3945.6|3933.6|13
1721119040000|2024-07-16 08:37:20|3945.6|3933.6|3946.6|3934.6|3946.6|3934.6|3945.6|3933.6|8
1721119050000|2024-07-16 08:37:30|||||||||4
1721119060000|2024-07-16 08:37:40|||||||||1
1721119070000|2024-07-16 08:37:50|3946.1|3934.1|3946.6|3934.6|3946.6|3934.6|3945.6|3933.6|9
1721119080000|2024-07-16 08:38:00|3947.1|3935.1|3946.6|3934.6|3947.1|3935.1|3946.6|3934.6|4
1721119120000|2024-07-16 08:38:40|||||||||1
1721119130000|2024-07-16 08:38:50|3944.6|3932.6|3946.1|3934.1|3946.6|3934.6|3944.6|3932.6|28
1721119140000|2024-07-16 08:39:00|3946.6|3934.6|3946.1|3934.1|3946.6|3934.6|3945.6|3933.6|9
1721119150000|2024-07-16 08:39:10|3945.6|3933.6|3945.6|3933.6|3945.6|3933.6|3945.6|3933.6|12
1721119170000|2024-07-16 08:39:30|||||||||2
1721119180000|2024-07-16 08:39:40|||||||||1
1721119190000|2024-07-16 08:39:50|3945.1|3933.1|3945.1|3933.1|3945.1|3933.1|3945.1|3933.1|1
1721119200000|2024-07-16 08:40:00|3945.6|3933.6|3944.6|3932.6|3945.6|3933.6|3944.6|3932.6|2
1721119210000|2024-07-16 08:40:10|3945.6|3933.6|3945.6|3933.6|3945.6|3933.6|3945.6|3933.6|4
1721119220000|2024-07-16 08:40:20|3946.6|3934.6|3946.6|3934.6|3946.6|3934.6|3946.6|3934.6|4
1721119260000|2024-07-16 08:41:00|3945.1|3933.1|3945.6|3933.6|3945.6|3933.6|3944.6|3932.6|12
1721119270000|2024-07-16 08:41:10|3945.1|3933.1|3945.6|3933.6|3945.6|3933.6|3945.1|3933.1|1
1721119310000|2024-07-16 08:41:50|||||||||2
1721119320000|2024-07-16 08:42:00|3944.6|3932.6|3945.1|3933.1|3945.6|3933.6|3944.6|3932.6|8
1721119330000|2024-07-16 08:42:10|3945.6|3933.6|3945.6|3933.6|3945.6|3933.6|3945.6|3933.6|0
1721119340000|2024-07-16 08:42:20|3945.1|3933.1|3945.1|3933.1|3945.6|3933.6|3945.1|3933.1|10
1721119360000|2024-07-16 08:42:40|3944.6|3932.6|3944.6|3932.6|3944.6|3932.6|3944.6|3932.6|1
1721119370000|2024-07-16 08:42:50|3945.1|3933.1|3945.1|3933.1|3945.1|3933.1|3944.6|3932.6|6
1721119380000|2024-07-16 08:43:00|3944.6|3932.6|3945.6|3933.6|3945.6|3933.6|3944.6|3932.6|4
1721119390000|2024-07-16 08:43:10|3945.1|3933.1|3944.6|3932.6|3945.1|3933.1|3944.6|3932.6|4
1721119400000|2024-07-16 08:43:20|3945.1|3933.1|3945.1|3933.1|3945.1|3933.1|3945.1|3933.1|3
1721119420000|2024-07-16 08:43:40|3944.7|3932.7|3945.1|3933.1|3945.1|3933.1|3944.6|3932.6|1
1721119430000|2024-07-16 08:43:50|3945.6|3933.6|3946.1|3934.1|3946.6|3934.6|3945.6|3933.6|5
1721119440000|2024-07-16 08:44:00|3945.6|3933.6|3945.6|3933.6|3946.1|3934.1|3945.1|3933.1|4
1721119490000|2024-07-16 08:44:50|||||||||1
1721119510000|2024-07-16 08:45:10|3944.6|3932.6|3944.6|3932.6|3944.6|3932.6|3944.6|3932.6|1
1721119520000|2024-07-16 08:45:20|3944.1|3932.1|3945.6|3933.6|3945.6|3933.6|3944.1|3932.1|18
1721119530000|2024-07-16 08:45:30|3944.7|3932.7|3945.6|3933.6|3945.6|3933.6|3944.7|3932.7|6
1721119540000|2024-07-16 08:45:40|3945.1|3933.1|3945.6|3933.6|3945.6|3933.6|3945.1|3933.1|1
1721119550000|2024-07-16 08:45:50|||||||||1
1721119560000|2024-07-16 08:46:00|||||||||1
1721119590000|2024-07-16 08:46:30|||||||||4
1721119640000|2024-07-16 08:47:20|3944.6|3932.6|3945.6|3933.6|3945.6|3933.6|3944.6|3932.6|9
1721119650000|2024-07-16 08:47:30|||||||||1
1721119660000|2024-07-16 08:47:40|3945.1|3933.1|3945.6|3933.6|3945.6|3933.6|3945.1|3933.1|1
1721119670000|2024-07-16 08:47:50|3944.6|3932.6|3944.6|3932.6|3945.1|3933.1|3944.6|3932.6|3
1721119680000|2024-07-16 08:48:00|||||||||1
1721119690000|2024-07-16 08:48:10|3945.1|3933.1|3944.6|3932.6|3945.6|3933.6|3944.6|3932.6|4
1721119700000|2024-07-16 08:48:20|||||||||11
1721119710000|2024-07-16 08:48:30|||||||||1
1721119720000|2024-07-16 08:48:40|3944.1|3932.1|3944.1|3932.1|3944.1|3932.1|3944.1|3932.1|6
1721119730000|2024-07-16 08:48:50|3943.6|3931.6|3943.6|3931.6|3943.6|3931.6|3943.6|3931.6|1
1721119740000|2024-07-16 08:49:00|3943.1|3931.1|3943.1|3931.1|3943.2|3931.2|3943.1|3931.1|2
1721119750000|2024-07-16 08:49:10|3942.7|3930.7|3943.1|3931.1|3943.6|3931.6|3942.6|3930.6|2
1721119760000|2024-07-16 08:49:20|3943.6|3931.6|3943.6|3931.6|3943.6|3931.6|3943.6|3931.6|0
1721119770000|2024-07-16 08:49:30|3943.1|3931.1|3943.1|3931.1|3943.1|3931.1|3943.1|3931.1|1
1721119780000|2024-07-16 08:49:40|3942.6|3930.6|3942.6|3930.6|3942.6|3930.6|3942.6|3930.6|0
1721119790000|2024-07-16 08:49:50|3942.7|3930.7|3943.1|3931.1|3943.6|3931.6|3942.7|3930.7|6
1721119800000|2024-07-16 08:50:00|3943.6|3931.6|3944.6|3932.6|3944.6|3932.6|3943.6|3931.6|3
1721119810000|2024-07-16 08:50:10|3943.6|3931.6|3943.6|3931.6|3943.6|3931.6|3943.6|3931.6|5
1721119820000|2024-07-16 08:50:20|3943.1|3931.1|3943.6|3931.6|3943.6|3931.6|3943.1|3931.1|0
1721119850000|2024-07-16 08:50:50|3942.6|3930.6|3942.6|3930.6|3942.6|3930.6|3942.6|3930.6|1
1721119860000|2024-07-16 08:51:00|3943.6|3931.6|3943.6|3931.6|3943.6|3931.6|3943.6|3931.6|2
1721119870000|2024-07-16 08:51:10|3942.6|3930.6|3943.6|3931.6|3943.6|3931.6|3942.6|3930.6|4
1721119880000|2024-07-16 08:51:20|||||||||11
1721119900000|2024-07-16 08:51:40|||||||||3
1721119910000|2024-07-16 08:51:50|||||||||5
1721119920000|2024-07-16 08:52:00|||||||||6
1721119930000|2024-07-16 08:52:10|||||||||1
1721119940000|2024-07-16 08:52:20|3944.6|3932.6|3943.6|3931.6|3944.6|3932.6|3943.6|3931.6|5
1721119950000|2024-07-16 08:52:30|||||||||2
1721119990000|2024-07-16 08:53:10|3944.6|3932.6|3944.6|3932.6|3944.6|3932.6|3944.6|3932.6|1
1721120030000|2024-07-16 08:53:50|||||||||2
1721120060000|2024-07-16 08:54:20|3945.1|3933.1|3944.6|3932.6|3945.1|3933.1|3944.6|3932.6|1
1721120070000|2024-07-16 08:54:30|||||||||11
1721120080000|2024-07-16 08:54:40|||||||||2
1721120120000|2024-07-16 08:55:20|3945.6|3933.6|3946.6|3934.6|3946.6|3934.6|3944.6|3932.6|7
1721120150000|2024-07-16 08:55:50|3947.1|3935.1|3947.1|3935.1|3947.1|3935.1|3947.1|3935.1|3
1721120160000|2024-07-16 08:56:00|3947.6|3935.6|3947.6|3935.6|3947.6|3935.6|3947.6|3935.6|0
1721120220000|2024-07-16 08:57:00|||||||||1
1721120230000|2024-07-16 08:57:10|||||||||2
1721120250000|2024-07-16 08:57:30|||||||||14
1721120260000|2024-07-16 08:57:40|||||||||3
1721120270000|2024-07-16 08:57:50|||||||||2
1721120280000|2024-07-16 08:58:00|3947.1|3935.1|3947.6|3935.6|3947.6|3935.6|3947.1|3935.1|3
1721120290000|2024-07-16 08:58:10|3947.1|3935.1|3947.6|3935.6|3947.6|3935.6|3947.1|3935.1|1
1721120320000|2024-07-16 08:58:40|3948.6|3936.6|3948.6|3936.6|3948.6|3936.6|3948.6|3936.6|10
1721120330000|2024-07-16 08:58:50|||||||||1
1721120360000|2024-07-16 08:59:20|||||||||2
1721120380000|2024-07-16 08:59:40|||||||||1
1721120390000|2024-07-16 08:59:50|||||||||7
1721120410000|2024-07-16 09:00:10|||||||||2
1721120430000|2024-07-16 09:00:30|||||||||11
1721120460000|2024-07-16 09:01:00|||||||||7
1721120490000|2024-07-16 09:01:30|||||||||1
1721120520000|2024-07-16 09:02:00|||||||||4
1721120540000|2024-07-16 09:02:20|3946.6|3934.6|3946.6|3934.6|3946.6|3934.6|3946.6|3934.6|4
1721120550000|2024-07-16 09:02:30|||||||||1
1721120560000|2024-07-16 09:02:40|||||||||2
1721120570000|2024-07-16 09:02:50|||||||||1
1721120580000|2024-07-16 09:03:00|3947.1|3935.1|3945.6|3933.6|3947.1|3935.1|3945.6|3933.6|5
1721120590000|2024-07-16 09:03:10|3946.1|3934.1|3945.6|3933.6|3946.1|3934.1|3945.6|3933.6|2
1721120600000|2024-07-16 09:03:20|3946.1|3934.1|3945.6|3933.6|3946.1|3934.1|3945.6|3933.6|5
1721120610000|2024-07-16 09:03:30|||||||||10
1721120640000|2024-07-16 09:04:00|3946.1|3934.1|3945.6|3933.6|3946.1|3934.1|3945.6|3933.6|2
1721120650000|2024-07-16 09:04:10|3946.6|3934.6|3946.6|3934.6|3946.6|3934.6|3946.6|3934.6|3
1721120690000|2024-07-16 09:04:50|3947.1|3935.1|3946.6|3934.6|3947.1|3935.1|3946.6|3934.6|7
1721120700000|2024-07-16 09:05:00|3947.1|3935.1|3946.6|3934.6|3947.1|3935.1|3946.6|3934.6|2
1721120740000|2024-07-16 09:05:40|3947.1|3935.1|3946.6|3934.6|3947.1|3935.1|3946.6|3934.6|3
1721120790000|2024-07-16 09:06:30|3945.6|3933.6|3945.6|3933.6|3946.1|3934.1|3945.6|3933.6|10
1721120800000|2024-07-16 09:06:40|3946.1|3934.1|3946.1|3934.1|3946.1|3934.1|3945.6|3933.6|11
1721120810000|2024-07-16 09:06:50|3946.5|3934.5|3946.6|3934.6|3946.6|3934.6|3946.5|3934.5|1
1721120840000|2024-07-16 09:07:20|||||||||1
1721120850000|2024-07-16 09:07:30|3945.6|3933.6|3945.6|3933.6|3946.1|3934.1|3945.6|3933.6|7
1721120880000|2024-07-16 09:08:00|3946|3934|3946.5|3934.5|3946.5|3934.5|3946|3934|12
1721120900000|2024-07-16 09:08:20|3946.6|3934.6|3946.6|3934.6|3946.6|3934.6|3946.6|3934.6|0
1721120910000|2024-07-16 09:08:30|3946.5|3934.5|3946.5|3934.5|3946.5|3934.5|3946.5|3934.5|10
1721120920000|2024-07-16 09:08:40|3946.6|3934.6|3946.6|3934.6|3946.6|3934.6|3946.6|3934.6|1
1721120940000|2024-07-16 09:09:00|3946.5|3934.5|3946.5|3934.5|3946.5|3934.5|3946.5|3934.5|0
1721120950000|2024-07-16 09:09:10|3946.6|3934.6|3946.5|3934.5|3946.6|3934.6|3946.5|3934.5|0
1721120960000|2024-07-16 09:09:20|3945.6|3933.6|3945.6|3933.6|3945.6|3933.6|3945.6|3933.6|5
1721120980000|2024-07-16 09:09:40|||||||||9
1721120990000|2024-07-16 09:09:50|3944.6|3932.6|3943.6|3931.6|3944.6|3932.6|3943.1|3931.1|8
1721121000000|2024-07-16 09:10:00|3944.1|3932.1|3943.6|3931.6|3944.1|3932.1|3943.6|3931.6|2
1721121010000|2024-07-16 09:10:10|||||||||3
1721121020000|2024-07-16 09:10:20|3944.1|3932.1|3943.6|3931.6|3944.1|3932.1|3943.6|3931.6|3
1721121030000|2024-07-16 09:10:30|3944.1|3932.1|3943.6|3931.6|3944.1|3932.1|3943.6|3931.6|3
1721121050000|2024-07-16 09:10:50|3944|3932|3944.1|3932.1|3944.1|3932.1|3944|3932|0
1721121060000|2024-07-16 09:11:00|3943.6|3931.6|3944.1|3932.1|3944.1|3932.1|3943.6|3931.6|0
1721121080000|2024-07-16 09:11:20|3943.6|3931.6|3944.6|3932.6|3944.6|3932.6|3943.6|3931.6|4
1721121120000|2024-07-16 09:12:00|3945.6|3933.6|3945.6|3933.6|3945.6|3933.6|3945.6|3933.6|10
1721121130000|2024-07-16 09:12:10|||||||||1
1721121160000|2024-07-16 09:12:40|3945.1|3933.1|3944.1|3932.1|3945.1|3933.1|3944.1|3932.1|25
1721121180000|2024-07-16 09:13:00|3943.6|3931.6|3943.6|3931.6|3944.1|3932.1|3943.6|3931.6|0
1721121190000|2024-07-16 09:13:10|3944.1|3932.1|3943.6|3931.6|3944.1|3932.1|3943.6|3931.6|1
1721121210000|2024-07-16 09:13:30|3944.1|3932.1|3944.6|3932.6|3944.6|3932.6|3944.1|3932.1|1
1721121240000|2024-07-16 09:14:00|3945.1|3933.1|3944.6|3932.6|3945.1|3933.1|3944.6|3932.6|3
1721121270000|2024-07-16 09:14:30|||||||||2
1721121310000|2024-07-16 09:15:10|3945.1|3933.1|3945.1|3933.1|3945.1|3933.1|3945.1|3933.1|6
1721121320000|2024-07-16 09:15:20|3944.6|3932.6|3944.6|3932.6|3944.6|3932.6|3944.6|3932.6|0
1721121340000|2024-07-16 09:15:40|||||||||9
1721121350000|2024-07-16 09:15:50|3945.6|3933.6|3945.6|3933.6|3945.6|3933.6|3945.6|3933.6|2
1721121360000|2024-07-16 09:16:00|3946.1|3934.1|3946.1|3934.1|3946.1|3934.1|3945.6|3933.6|5
1721121370000|2024-07-16 09:16:10|3946.6|3934.6|3946.6|3934.6|3946.6|3934.6|3946.6|3934.6|1
1721121400000|2024-07-16 09:16:40|3947.1|3935.1|3947.1|3935.1|3947.1|3935.1|3946.6|3934.6|6
1721121410000|2024-07-16 09:16:50|3947.6|3935.6|3947.6|3935.6|3947.6|3935.6|3947.6|3935.6|0
1721121420000|2024-07-16 09:17:00|3947.1|3935.1|3947.6|3935.6|3947.6|3935.6|3947.1|3935.1|10
1721121430000|2024-07-16 09:17:10|3947.1|3935.1|3947.6|3935.6|3947.6|3935.6|3947.1|3935.1|3
1721121470000|2024-07-16 09:17:50|||||||||1
1721121480000|2024-07-16 09:18:00|||||||||6
1721121530000|2024-07-16 09:18:50|||||||||10
1721121540000|2024-07-16 09:19:00|||||||||1
1721121550000|2024-07-16 09:19:10|||||||||6
1721121590000|2024-07-16 09:19:50|||||||||3
1721121600000|2024-07-16 09:20:00|||||||||1
1721121620000|2024-07-16 09:20:20|3948.6|3936.6|3950.6|3938.6|3950.6|3938.6|3948.6|3936.6|14
1721121660000|2024-07-16 09:21:00|3948.6|3936.6|3948.6|3936.6|3948.6|3936.6|3948.6|3936.6|19
1721121670000|2024-07-16 09:21:10|3949.6|3937.6|3949.6|3937.6|3949.6|3937.6|3949.1|3937.1|7
1721121690000|2024-07-16 09:21:30|||||||||1
1721121700000|2024-07-16 09:21:40|3948.6|3936.6|3948.6|3936.6|3948.6|3936.6|3948.6|3936.6|5
1721121710000|2024-07-16 09:21:50|||||||||9
1721121720000|2024-07-16 09:22:00|3946.6|3934.6|3950.6|3938.6|3950.6|3938.6|3946.6|3934.6|7
1721121730000|2024-07-16 09:22:10|||||||||8
1721121740000|2024-07-16 09:22:20|||||||||1
1721121750000|2024-07-16 09:22:30|||||||||2
1721121770000|2024-07-16 09:22:50|3951|3939|3950.6|3938.6|3951|3939|3950.6|3938.6|9
1721121790000|2024-07-16 09:23:10|||||||||1
1721121800000|2024-07-16 09:23:20|3948.6|3936.6|3947.6|3935.6|3948.6|3936.6|3946.6|3934.6|20
1721121820000|2024-07-16 09:23:40|||||||||5
1721121830000|2024-07-16 09:23:50|3948.1|3936.1|3947.6|3935.6|3948.6|3936.6|3947.6|3935.6|5
1721121840000|2024-07-16 09:24:00|3948.6|3936.6|3947.6|3935.6|3948.6|3936.6|3947.6|3935.6|4
1721121850000|2024-07-16 09:24:10|||||||||5
1721121860000|2024-07-16 09:24:20|3946.6|3934.6|3947.6|3935.6|3947.6|3935.6|3946.6|3934.6|12
1721121880000|2024-07-16 09:24:40|3948.6|3936.6|3948.6|3936.6|3948.6|3936.6|3948.6|3936.6|2
1721121890000|2024-07-16 09:24:50|3947.6|3935.6|3947.6|3935.6|3948.1|3936.1|3947.6|3935.6|13
1721121900000|2024-07-16 09:25:00|||||||||1
1721121950000|2024-07-16 09:25:50|||||||||1
1721121960000|2024-07-16 09:26:00|3948.1|3936.1|3947.6|3935.6|3948.1|3936.1|3947.6|3935.6|5
1721122020000|2024-07-16 09:27:00|||||||||1
1721122040000|2024-07-16 09:27:20|3946.6|3934.6|3946.6|3934.6|3946.6|3934.6|3946.6|3934.6|11
1721122060000|2024-07-16 09:27:40|3947.6|3935.6|3946.6|3934.6|3947.6|3935.6|3946.6|3934.6|12
1721122070000|2024-07-16 09:27:50|||||||||9
1721122090000|2024-07-16 09:28:10|3947.6|3935.6|3947.6|3935.6|3947.6|3935.6|3947.1|3935.1|3
1721122130000|2024-07-16 09:28:50|||||||||1
1721122150000|2024-07-16 09:29:10|||||||||3
1721122170000|2024-07-16 09:29:30|3946.6|3934.6|3946.6|3934.6|3947.1|3935.1|3946.6|3934.6|3
1721122200000|2024-07-16 09:30:00|3947.5|3935.5|3947.1|3935.1|3947.5|3935.5|3947.1|3935.1|1
1721122210000|2024-07-16 09:30:10|3947.5|3935.5|3946.6|3934.6|3947.5|3935.5|3946.6|3934.6|14
1721122220000|2024-07-16 09:30:20|3947.1|3935.1|3946.6|3934.6|3947.1|3935.1|3946.6|3934.6|7
1721122240000|2024-07-16 09:30:40|3947|3935|3947.6|3935.6|3947.6|3935.6|3946.6|3934.6|7
1721122250000|2024-07-16 09:30:50|3946.6|3934.6|3946.6|3934.6|3946.6|3934.6|3946.6|3934.6|10
1721122260000|2024-07-16 09:31:00|||||||||10
1721122290000|2024-07-16 09:31:30|3947.1|3935.1|3947.6|3935.6|3947.6|3935.6|3947.1|3935.1|3
1721122300000|2024-07-16 09:31:40|||||||||1
1721122340000|2024-07-16 09:32:20|3946.6|3934.6|3946.6|3934.6|3947.5|3935.5|3946.6|3934.6|6
1721122360000|2024-07-16 09:32:40|||||||||1
1721122370000|2024-07-16 09:32:50|3947.1|3935.1|3946.6|3934.6|3947.1|3935.1|3946.6|3934.6|2
1721122400000|2024-07-16 09:33:20|3947.6|3935.6|3947.6|3935.6|3947.6|3935.6|3947.6|3935.6|8
1721122420000|2024-07-16 09:33:40|3948.6|3936.6|3948.6|3936.6|3948.6|3936.6|3948.6|3936.6|3
1721122440000|2024-07-16 09:34:00|||||||||10
1721122450000|2024-07-16 09:34:10|3949.6|3937.6|3948.6|3936.6|3949.6|3937.6|3948.6|3936.6|13
1721122460000|2024-07-16 09:34:20|||||||||1
1721122500000|2024-07-16 09:35:00|||||||||1
1721122560000|2024-07-16 09:36:00|3949.6|3937.6|3949.6|3937.6|3949.6|3937.6|3949.6|3937.6|15
1721122570000|2024-07-16 09:36:10|||||||||2
1721122590000|2024-07-16 09:36:30|||||||||1
1721122610000|2024-07-16 09:36:50|3950.1|3938.1|3949.6|3937.6|3950.1|3938.1|3949.6|3937.6|7
1721122620000|2024-07-16 09:37:00|||||||||9
1721122640000|2024-07-16 09:37:20|3948.1|3936.1|3947.6|3935.6|3948.1|3936.1|3947.6|3935.6|10
1721122650000|2024-07-16 09:37:30|||||||||1
1721122660000|2024-07-16 09:37:40|3948.1|3936.1|3947.6|3935.6|3948.1|3936.1|3947.6|3935.6|5
1721122680000|2024-07-16 09:38:00|||||||||1
1721122700000|2024-07-16 09:38:20|||||||||1
1721122710000|2024-07-16 09:38:30|3946.6|3934.6|3946.6|3934.6|3946.6|3934.6|3946.6|3934.6|5
1721122770000|2024-07-16 09:39:30|||||||||1
1721122790000|2024-07-16 09:39:50|3945.6|3933.6|3945.6|3933.6|3945.6|3933.6|3945.6|3933.6|18
1721122800000|2024-07-16 09:40:00|||||||||11
1721122810000|2024-07-16 09:40:10|||||||||3
1721122850000|2024-07-16 09:40:50|3944.6|3932.6|3944.6|3932.6|3944.6|3932.6|3944.1|3932.1|9
1721122860000|2024-07-16 09:41:00|3945.6|3933.6|3945.6|3933.6|3945.6|3933.6|3945.6|3933.6|5
1721122880000|2024-07-16 09:41:20|||||||||1
1721122890000|2024-07-16 09:41:30|3946.6|3934.6|3946.6|3934.6|3946.6|3934.6|3946.1|3934.1|4
1721122910000|2024-07-16 09:41:50|||||||||1
1721122970000|2024-07-16 09:42:50|||||||||1
1721122990000|2024-07-16 09:43:10|||||||||9
1721123010000|2024-07-16 09:43:30|||||||||2
1721123020000|2024-07-16 09:43:40|||||||||2
1721123040000|2024-07-16 09:44:00|||||||||1
1721123070000|2024-07-16 09:44:30|||||||||3
1721123080000|2024-07-16 09:44:40|||||||||2
1721123090000|2024-07-16 09:44:50|||||||||2
1721123120000|2024-07-16 09:45:20|||||||||5
1721123130000|2024-07-16 09:45:30|||||||||1
1721123140000|2024-07-16 09:45:40|3947.6|3935.6|3947.6|3935.6|3947.6|3935.6|3947.6|3935.6|3
1721123170000|2024-07-16 09:46:10|||||||||10
1721123180000|2024-07-16 09:46:20|3948.6|3936.6|3948.6|3936.6|3948.6|3936.6|3948.1|3936.1|3
1721123190000|2024-07-16 09:46:30|||||||||2
1721123200000|2024-07-16 09:46:40|3949.1|3937.1|3949.6|3937.6|3949.6|3937.6|3948.6|3936.6|6
1721123220000|2024-07-16 09:47:00|3950.1|3938.1|3949.6|3937.6|3950.1|3938.1|3949.6|3937.6|3
1721123230000|2024-07-16 09:47:10|3950.1|3938.1|3950.1|3938.1|3950.1|3938.1|3950.1|3938.1|2
1721123250000|2024-07-16 09:47:30|3949.6|3937.6|3949.6|3937.6|3949.6|3937.6|3949.6|3937.6|0
1721123320000|2024-07-16 09:48:40|3948.6|3936.6|3949.6|3937.6|3949.6|3937.6|3948.6|3936.6|9
1721123340000|2024-07-16 09:49:00|||||||||1
1721123350000|2024-07-16 09:49:10|3949.1|3937.1|3949.6|3937.6|3949.6|3937.6|3949.1|3937.1|13
1721123370000|2024-07-16 09:49:30|3950.6|3938.6|3950.6|3938.6|3950.6|3938.6|3950.6|3938.6|6
1721123400000|2024-07-16 09:50:00|3949.6|3937.6|3951.1|3939.1|3951.1|3939.1|3949.6|3937.6|30
1721123410000|2024-07-16 09:50:10|3951.6|3939.6|3951.6|3939.6|3952.6|3940.6|3951.6|3939.6|49
1721123420000|2024-07-16 09:50:20|3952.1|3940.1|3951.6|3939.6|3952.1|3940.1|3951.6|3939.6|2
1721123430000|2024-07-16 09:50:30|3951.1|3939.1|3951.1|3939.1|3951.1|3939.1|3951.1|3939.1|2
1721123440000|2024-07-16 09:50:40|3950.6|3938.6|3950.1|3938.1|3950.6|3938.6|3950.1|3938.1|2
1721123450000|2024-07-16 09:50:50|3949.6|3937.6|3950.6|3938.6|3950.6|3938.6|3949.6|3937.6|11
1721123460000|2024-07-16 09:51:00|3950.1|3938.1|3950.5|3938.5|3950.5|3938.5|3950.1|3938.1|3
1721123470000|2024-07-16 09:51:10|3950.6|3938.6|3950.6|3938.6|3950.6|3938.6|3949.6|3937.6|6
1721123480000|2024-07-16 09:51:20|3950.1|3938.1|3950.6|3938.6|3950.6|3938.6|3950.1|3938.1|1
1721123490000|2024-07-16 09:51:30|3950.1|3938.1|3950.1|3938.1|3950.1|3938.1|3950.1|3938.1|1
1721123500000|2024-07-16 09:51:40|3949.6|3937.6|3949.6|3937.6|3949.6|3937.6|3949.6|3937.6|0
1721123510000|2024-07-16 09:51:50|3949.1|3937.1|3948.6|3936.6|3949.1|3937.1|3948.6|3936.6|3
1721123530000|2024-07-16 09:52:10|3947.6|3935.6|3952.6|3940.6|3952.6|3940.6|3947.6|3935.6|39
1721123550000|2024-07-16 09:52:30|3953.1|3941.1|3952.6|3940.6|3953.1|3941.1|3952.6|3940.6|7
1721123560000|2024-07-16 09:52:40|3955.5|3943.5|3954|3942|3955.5|3943.5|3954|3942|9
1721123570000|2024-07-16 09:52:50|3954.5|3942.5|3953.5|3941.5|3954.5|3942.5|3953.5|3941.5|4
1721123580000|2024-07-16 09:53:00|3954.5|3942.5|3953.5|3941.5|3954.5|3942.5|3953.5|3941.5|4
1721123590000|2024-07-16 09:53:10|3953.6|3941.6|3953.6|3941.6|3954.5|3942.5|3953.6|3941.6|6
1721123600000|2024-07-16 09:53:20|3953.5|3941.5|3953.5|3941.5|3954.5|3942.5|3953.5|3941.5|9
1721123610000|2024-07-16 09:53:30|3952.6|3940.6|3951.6|3939.6|3952.6|3940.6|3951.6|3939.6|17
1721123620000|2024-07-16 09:53:40|||||||||2
1721123630000|2024-07-16 09:53:50|3952.6|3940.6|3952.6|3940.6|3952.6|3940.6|3952.6|3940.6|6
1721123640000|2024-07-16 09:54:00|3953.5|3941.5|3952.6|3940.6|3953.5|3941.5|3952.6|3940.6|33
1721123660000|2024-07-16 09:54:20|3952.5|3940.5|3952.5|3940.5|3952.5|3940.5|3952|3940|0
1721123680000|2024-07-16 09:54:40|3951.6|3939.6|3951.5|3939.5|3952|3940|3951.1|3939.1|7
1721123690000|2024-07-16 09:54:50|3951.6|3939.6|3951.6|3939.6|3952.5|3940.5|3951.6|3939.6|9
1721123700000|2024-07-16 09:55:00|||||||||22
1721123710000|2024-07-16 09:55:10|3951.5|3939.5|3950.6|3938.6|3951.5|3939.5|3950.6|3938.6|4
1721123720000|2024-07-16 09:55:20|3950.1|3938.1|3950.1|3938.1|3950.1|3938.1|3950.1|3938.1|11
1721123730000|2024-07-16 09:55:30|3950.5|3938.5|3951.1|3939.1|3951.6|3939.6|3950.5|3938.5|10
1721123740000|2024-07-16 09:55:40|3950.6|3938.6|3950.6|3938.6|3951.1|3939.1|3950.6|3938.6|2
1721123750000|2024-07-16 09:55:50|||||||||1
1721123760000|2024-07-16 09:56:00|||||||||1
1721123770000|2024-07-16 09:56:10|3951.5|3939.5|3951.5|3939.5|3951.5|3939.5|3951.5|3939.5|10
1721123780000|2024-07-16 09:56:20|3950.5|3938.5|3950.6|3938.6|3950.6|3938.6|3950.5|3938.5|2
1721123790000|2024-07-16 09:56:30|3950.5|3938.5|3950.5|3938.5|3950.5|3938.5|3950.5|3938.5|3
1721123800000|2024-07-16 09:56:40|3950.6|3938.6|3950.6|3938.6|3950.6|3938.6|3950.6|3938.6|2
1721123820000|2024-07-16 09:57:00|||||||||6
1721123830000|2024-07-16 09:57:10|3949.6|3937.6|3949.6|3937.6|3949.6|3937.6|3949.6|3937.6|10
1721123840000|2024-07-16 09:57:20|||||||||1
1721123850000|2024-07-16 09:57:30|||||||||24
1721123860000|2024-07-16 09:57:40|||||||||10
1721123880000|2024-07-16 09:58:00|3950.6|3938.6|3950.6|3938.6|3950.6|3938.6|3949.6|3937.6|11
1721123890000|2024-07-16 09:58:10|3950.1|3938.1|3950.6|3938.6|3950.6|3938.6|3950.1|3938.1|4
1721123900000|2024-07-16 09:58:20|||||||||9
1721123910000|2024-07-16 09:58:30|||||||||6
1721123920000|2024-07-16 09:58:40|3950.1|3938.1|3951.6|3939.6|3951.6|3939.6|3949.6|3937.6|38
1721123930000|2024-07-16 09:58:50|3950.6|3938.6|3949.6|3937.6|3950.6|3938.6|3949.6|3937.6|19
1721123940000|2024-07-16 09:59:00|3949.5|3937.5|3949.6|3937.6|3949.6|3937.6|3949.5|3937.5|10
1721123950000|2024-07-16 09:59:10|3949|3937|3949.5|3937.5|3949.6|3937.6|3949|3937|49
1721123960000|2024-07-16 09:59:20|||||||||32
1721123970000|2024-07-16 09:59:30|3950|3938|3949.5|3937.5|3950.5|3938.5|3949.5|3937.5|27
1721123980000|2024-07-16 09:59:40|3948.6|3936.6|3948.6|3936.6|3949.1|3937.1|3948.5|3936.5|56
1721123990000|2024-07-16 09:59:50|3949|3937|3948.6|3936.6|3949.1|3937.1|3947.6|3935.6|60
1721134800000|2024-07-16 13:00:00|3937|3925|3941.5|3929.5|3941.5|3929.5|3937|3925|7
1721134810000|2024-07-16 13:00:10|3938|3926|3939|3927|3940|3928|3938|3926|7
1721134820000|2024-07-16 13:00:20|3938|3926|3941.5|3929.5|3942|3930|3938|3926|7
1721134830000|2024-07-16 13:00:30|3942|3930|3943.1|3931.1|3943.5|3931.5|3942|3930|4
1721134840000|2024-07-16 13:00:40|3942.1|3930.1|3942|3930|3942.5|3930.5|3942|3930|1
1721134850000|2024-07-16 13:00:50|3942.5|3930.5|3942.5|3930.5|3942.5|3930.5|3942.5|3930.5|0
1721134860000|2024-07-16 13:01:00|3943|3931|3943|3931|3943.5|3931.5|3943|3931|14
1721134880000|2024-07-16 13:01:20|3943.5|3931.5|3943|3931|3943.5|3931.5|3943|3931|1
1721134900000|2024-07-16 13:01:40|3942.5|3930.5|3942.5|3930.5|3942.5|3930.5|3942.5|3930.5|1
1721134910000|2024-07-16 13:01:50|||||||||2
1721134920000|2024-07-16 13:02:00|3943.5|3931.5|3943|3931|3943.5|3931.5|3942.5|3930.5|3
1721134930000|2024-07-16 13:02:10|3942.1|3930.1|3943.5|3931.5|3944|3932|3942|3930|4
1721134950000|2024-07-16 13:02:30|3943|3931|3942.5|3930.5|3943.5|3931.5|3942.5|3930.5|2
1721134960000|2024-07-16 13:02:40|3943|3931|3943|3931|3943|3931|3942.5|3930.5|0
1721134970000|2024-07-16 13:02:50|3943.5|3931.5|3943.5|3931.5|3943.5|3931.5|3943.5|3931.5|0
1721134980000|2024-07-16 13:03:00|3943|3931|3943|3931|3943|3931|3943|3931|2
1721134990000|2024-07-16 13:03:10|3940.6|3928.6|3937.6|3925.6|3940.6|3928.6|3937.6|3925.6|30
1721135000000|2024-07-16 13:03:20|3936.6|3924.6|3941|3929|3941|3929|3936.6|3924.6|32
1721135010000|2024-07-16 13:03:30|3941.5|3929.5|3941|3929|3941.5|3929.5|3940.5|3928.5|1
1721135020000|2024-07-16 13:03:40|3940.5|3928.5|3939|3927|3940.5|3928.5|3937.6|3925.6|17
1721135030000|2024-07-16 13:03:50|3938.6|3926.6|3939.1|3927.1|3939.1|3927.1|3938.6|3926.6|1
1721135040000|2024-07-16 13:04:00|3940|3928|3940.5|3928.5|3940.5|3928.5|3940|3928|4
1721135060000|2024-07-16 13:04:20|3941|3929|3940.1|3928.1|3941.5|3929.5|3940|3928|3
1721135070000|2024-07-16 13:04:30|3941|3929|3941|3929|3941|3929|3940.1|3928.1|0
1721135080000|2024-07-16 13:04:40|3941.5|3929.5|3941|3929|3941.5|3929.5|3941|3929|3
1721135090000|2024-07-16 13:04:50|3940|3928|3940.1|3928.1|3941.5|3929.5|3939.6|3927.6|8
1721135100000|2024-07-16 13:05:00|3940|3928|3940.1|3928.1|3940.1|3928.1|3939.1|3927.1|1
1721135110000|2024-07-16 13:05:10|3939.1|3927.1|3939.6|3927.6|3940.1|3928.1|3939.1|3927.1|0
1721135120000|2024-07-16 13:05:20|3939.1|3927.1|3936.6|3924.6|3939.1|3927.1|3936.6|3924.6|5
1721135130000|2024-07-16 13:05:30|3937.1|3925.1|3938|3926|3938|3926|3937.1|3925.1|2
1721135140000|2024-07-16 13:05:40|3937.5|3925.5|3938|3926|3938|3926|3937.5|3925.5|0
1721135160000|2024-07-16 13:06:00|3938.1|3926.1|3940|3928|3940|3928|3938.1|3926.1|3
1721135170000|2024-07-16 13:06:10|3939.1|3927.1|3939|3927|3939.1|3927.1|3939|3927|0
1721135180000|2024-07-16 13:06:20|3940|3928|3939.1|3927.1|3940|3928|3939|3927|0
1721135190000|2024-07-16 13:06:30|3939|3927|3939|3927|3940|3928|3938.6|3926.6|0
1721135200000|2024-07-16 13:06:40|3939.5|3927.5|3939.5|3927.5|3939.5|3927.5|3939.5|3927.5|0
1721135210000|2024-07-16 13:06:50|3939.1|3927.1|3939.5|3927.5|3939.5|3927.5|3939.1|3927.1|3
1721135220000|2024-07-16 13:07:00|3940|3928|3940|3928|3940|3928|3940|3928|1
1721135250000|2024-07-16 13:07:30|3940.5|3928.5|3940.1|3928.1|3940.5|3928.5|3940.1|3928.1|0
1721135260000|2024-07-16 13:07:40|3940|3928|3940|3928|3940.5|3928.5|3940|3928|1
1721135280000|2024-07-16 13:08:00|3940.5|3928.5|3943|3931|3943|3931|3940|3928|26
1721135290000|2024-07-16 13:08:10|3943.5|3931.5|3943.5|3931.5|3943.5|3931.5|3943.5|3931.5|2
1721135300000|2024-07-16 13:08:20|3944.5|3932.5|3944.5|3932.5|3944.5|3932.5|3944|3932|11
1721135310000|2024-07-16 13:08:30|3944|3932|3943.6|3931.6|3944|3932|3943.5|3931.5|9
1721135320000|2024-07-16 13:08:40|3943.5|3931.5|3944.5|3932.5|3944.5|3932.5|3943.1|3931.1|2
1721135330000|2024-07-16 13:08:50|||||||||7
1721135340000|2024-07-16 13:09:00|3944.1|3932.1|3942.1|3930.1|3944.1|3932.1|3942.1|3930.1|20
1721135370000|2024-07-16 13:09:30|3942.5|3930.5|3943|3931|3943|3931|3942|3930|5
1721135400000|2024-07-16 13:10:00|3942.6|3930.6|3942|3930|3942.6|3930.6|3942|3930|1
1721135430000|2024-07-16 13:10:30|3942.5|3930.5|3942|3930|3942.5|3930.5|3942|3930|4
1721135440000|2024-07-16 13:10:40|3942.5|3930.5|3942.5|3930.5|3942.5|3930.5|3942|3930|0
1721135460000|2024-07-16 13:11:00|3942|3930|3943|3931|3943|3931|3942|3930|5
1721135470000|2024-07-16 13:11:10|3943.5|3931.5|3943.5|3931.5|3943.5|3931.5|3943|3931|1
1721135480000|2024-07-16 13:11:20|3943|3931|3942|3930|3943|3931|3942|3930|0
1721135490000|2024-07-16 13:11:30|3942.5|3930.5|3942.1|3930.1|3943|3931|3942.1|3930.1|1
1721135500000|2024-07-16 13:11:40|3942|3930|3942.1|3930.1|3942.5|3930.5|3942|3930|1
1721135510000|2024-07-16 13:11:50|3942.5|3930.5|3942.1|3930.1|3942.5|3930.5|3942.1|3930.1|0
1721135520000|2024-07-16 13:12:00|3942.5|3930.5|3942.5|3930.5|3942.5|3930.5|3942.1|3930.1|1
1721135530000|2024-07-16 13:12:10|3942.1|3930.1|3942.1|3930.1|3942.5|3930.5|3942.1|3930.1|0
1721135550000|2024-07-16 13:12:30|3942.5|3930.5|3942.5|3930.5|3942.5|3930.5|3942.1|3930.1|1
1721135560000|2024-07-16 13:12:40|3943|3931|3942.1|3930.1|3943|3931|3942.1|3930.1|2
1721135570000|2024-07-16 13:12:50|3942.5|3930.5|3942.1|3930.1|3942.5|3930.5|3942.1|3930.1|1
1721135580000|2024-07-16 13:13:00|3942.5|3930.5|3942.1|3930.1|3942.5|3930.5|3942.1|3930.1|3
1721135610000|2024-07-16 13:13:30|3942.5|3930.5|3942.1|3930.1|3942.5|3930.5|3942.1|3930.1|3
1721135630000|2024-07-16 13:13:50|3942.6|3930.6|3943.5|3931.5|3943.5|3931.5|3942.6|3930.6|2
1721135640000|2024-07-16 13:14:00|3943.1|3931.1|3943.1|3931.1|3943.1|3931.1|3943.1|3931.1|0
1721135650000|2024-07-16 13:14:10|3943.5|3931.5|3944.1|3932.1|3944.1|3932.1|3943.1|3931.1|2
1721135660000|2024-07-16 13:14:20|3944.5|3932.5|3944.6|3932.6|3944.6|3932.6|3944.5|3932.5|3
1721135670000|2024-07-16 13:14:30|3946|3934|3945.1|3933.1|3946|3934|3945.1|3933.1|23
1721135680000|2024-07-16 13:14:40|3945.5|3933.5|3945.5|3933.5|3945.6|3933.6|3945.1|3933.1|1
1721135690000|2024-07-16 13:14:50|3946.5|3934.5|3946|3934|3946.5|3934.5|3946|3934|3
1721135710000|2024-07-16 13:15:10|3945.5|3933.5|3944.1|3932.1|3945.5|3933.5|3944.1|3932.1|1
1721135720000|2024-07-16 13:15:20|3943.1|3931.1|3943.1|3931.1|3943.5|3931.5|3943.1|3931.1|8
1721135730000|2024-07-16 13:15:30|||||||||8
1721135740000|2024-07-16 13:15:40|3943.6|3931.6|3943.6|3931.6|3943.6|3931.6|3943.6|3931.6|0
1721135750000|2024-07-16 13:15:50|3944|3932|3944.5|3932.5|3945|3933|3943.6|3931.6|14
1721135760000|2024-07-16 13:16:00|3944.1|3932.1|3945.5|3933.5|3945.5|3933.5|3944.1|3932.1|2
1721135780000|2024-07-16 13:16:20|||||||||1
1721135790000|2024-07-16 13:16:30|3946.5|3934.5|3946.1|3934.1|3946.5|3934.5|3946|3934|4
1721135810000|2024-07-16 13:16:50|3946.5|3934.5|3946.1|3934.1|3946.6|3934.6|3946.1|3934.1|1
1721135820000|2024-07-16 13:17:00|3946.6|3934.6|3945.6|3933.6|3947|3935|3945.6|3933.6|4
1721135830000|2024-07-16 13:17:10|3944.6|3932.6|3944|3932|3944.6|3932.6|3944|3932|17
1721135840000|2024-07-16 13:17:20|3943.6|3931.6|3943.6|3931.6|3943.6|3931.6|3943.6|3931.6|3
1721135850000|2024-07-16 13:17:30|3943.1|3931.1|3943|3931|3943.1|3931.1|3943|3931|16
1721135860000|2024-07-16 13:17:40|3942.6|3930.6|3941.1|3929.1|3942.6|3930.6|3941.1|3929.1|3
1721135870000|2024-07-16 13:17:50|3941|3929|3940.6|3928.6|3941|3929|3939.6|3927.6|9
1721135880000|2024-07-16 13:18:00|3940.1|3928.1|3940.1|3928.1|3940.6|3928.6|3940.1|3928.1|0
1721135890000|2024-07-16 13:18:10|3940.6|3928.6|3941.5|3929.5|3941.6|3929.6|3940.6|3928.6|4
1721135900000|2024-07-16 13:18:20|3941.1|3929.1|3940.1|3928.1|3941.1|3929.1|3940.1|3928.1|2
1721135920000|2024-07-16 13:18:40|3940.6|3928.6|3940.6|3928.6|3940.6|3928.6|3940.6|3928.6|0
1721135940000|2024-07-16 13:19:00|3941.1|3929.1|3941.1|3929.1|3941.1|3929.1|3940.6|3928.6|5
1721135950000|2024-07-16 13:19:10|3941.5|3929.5|3941.1|3929.1|3941.6|3929.6|3941.1|3929.1|0
1721135980000|2024-07-16 13:19:40|3941|3929|3941|3929|3941|3929|3941|3929|0
1721136020000|2024-07-16 13:20:20|3942.5|3930.5|3941.1|3929.1|3942.5|3930.5|3941.1|3929.1|5
1721136060000|2024-07-16 13:21:00|3940.6|3928.6|3940.6|3928.6|3940.6|3928.6|3940.6|3928.6|0
1721136090000|2024-07-16 13:21:30|3940.1|3928.1|3940.6|3928.6|3940.6|3928.6|3940.1|3928.1|1
1721136120000|2024-07-16 13:22:00|3940.1|3928.1|3940|3928|3940.5|3928.5|3940|3928|0
1721136130000|2024-07-16 13:22:10|3940.5|3928.5|3940.5|3928.5|3940.5|3928.5|3940.5|3928.5|4
1721136140000|2024-07-16 13:22:20|3940|3928|3939.5|3927.5|3940|3928|3939.5|3927.5|7
1721136150000|2024-07-16 13:22:30|3939|3927|3939|3927|3939|3927|3939|3927|0
1721136160000|2024-07-16 13:22:40|3938.5|3926.5|3939|3927|3939|3927|3938.5|3926.5|4
1721136170000|2024-07-16 13:22:50|3938|3926|3937.5|3925.5|3938|3926|3937.5|3925.5|11
1721136180000|2024-07-16 13:23:00|3936.5|3924.5|3936.5|3924.5|3936.5|3924.5|3936.5|3924.5|8
1721136190000|2024-07-16 13:23:10|3938|3926|3939.5|3927.5|3939.5|3927.5|3938|3926|112
1721136200000|2024-07-16 13:23:20|3940|3928|3940|3928|3940|3928|3940|3928|0
1721136210000|2024-07-16 13:23:30|3940.5|3928.5|3941.4|3929.4|3941.4|3929.4|3940.5|3928.5|37
1721136220000|2024-07-16 13:23:40|3940.5|3928.5|3940|3928|3940.5|3928.5|3940|3928|19
1721136230000|2024-07-16 13:23:50|3939.9|3927.9|3939.4|3927.4|3939.9|3927.9|3938.9|3926.9|7
1721136240000|2024-07-16 13:24:00|3938.9|3926.9|3938.5|3926.5|3938.9|3926.9|3938.5|3926.5|2
1721136250000|2024-07-16 13:24:10|3938|3926|3938|3926|3938|3926|3938|3926|1
1721136260000|2024-07-16 13:24:20|3937|3925|3937.5|3925.5|3937.5|3925.5|3937|3925|9
1721136270000|2024-07-16 13:24:30|3937.4|3925.4|3937.4|3925.4|3937.4|3925.4|3937|3925|1
1721136280000|2024-07-16 13:24:40|3937.5|3925.5|3937.5|3925.5|3937.5|3925.5|3937.5|3925.5|0
1721136290000|2024-07-16 13:24:50|3937.4|3925.4|3937.4|3925.4|3937.4|3925.4|3937.4|3925.4|1
1721136300000|2024-07-16 13:25:00|||||||||4
1721136310000|2024-07-16 13:25:10|3937.5|3925.5|3937.5|3925.5|3937.5|3925.5|3937.5|3925.5|1
1721136320000|2024-07-16 13:25:20|3938|3926|3937.4|3925.4|3938|3926|3937.4|3925.4|5
1721136330000|2024-07-16 13:25:30|3937.9|3925.9|3937.9|3925.9|3937.9|3925.9|3937.4|3925.4|0
1721136340000|2024-07-16 13:25:40|3937.5|3925.5|3937.5|3925.5|3938|3926|3937.5|3925.5|0
1721136350000|2024-07-16 13:25:50|3937.9|3925.9|3937.5|3925.5|3937.9|3925.9|3937.5|3925.5|2
1721136360000|2024-07-16 13:26:00|3938.5|3926.5|3937.5|3925.5|3938.5|3926.5|3937.5|3925.5|8
1721136370000|2024-07-16 13:26:10|||||||||12
1721136390000|2024-07-16 13:26:30|||||||||6
1721136400000|2024-07-16 13:26:40|3937|3925|3937.5|3925.5|3937.5|3925.5|3937|3925|20
1721136410000|2024-07-16 13:26:50|3936.5|3924.5|3936.5|3924.5|3936.5|3924.5|3936.5|3924.5|4
1721136420000|2024-07-16 13:27:00|3937.5|3925.5|3937.4|3925.4|3937.5|3925.5|3937.4|3925.4|9
1721136430000|2024-07-16 13:27:10|3936.5|3924.5|3937.5|3925.5|3937.5|3925.5|3936.5|3924.5|4
1721136440000|2024-07-16 13:27:20|3937|3925|3937.5|3925.5|3937.5|3925.5|3937|3925|2
1721136450000|2024-07-16 13:27:30|||||||||5
1721136460000|2024-07-16 13:27:40|||||||||9
1721136480000|2024-07-16 13:28:00|3937|3925|3937.5|3925.5|3937.5|3925.5|3937|3925|7
1721136490000|2024-07-16 13:28:10|3936.5|3924.5|3937.5|3925.5|3937.5|3925.5|3936.5|3924.5|14
1721136540000|2024-07-16 13:29:00|||||||||12
1721136550000|2024-07-16 13:29:10|3938.4|3926.4|3938.4|3926.4|3938.4|3926.4|3938.4|3926.4|35
1721136580000|2024-07-16 13:29:40|3937.9|3925.9|3938.4|3926.4|3938.4|3926.4|3937.9|3925.9|14
1721136600000|2024-07-16 13:30:00|3937.4|3925.4|3937.9|3925.9|3938.4|3926.4|3937.4|3925.4|29
1721136610000|2024-07-16 13:30:10|3937.4|3925.4|3937.4|3925.4|3937.4|3925.4|3936.9|3924.9|17
1721136620000|2024-07-16 13:30:20|3936.9|3924.9|3936.9|3924.9|3937.4|3925.4|3936.9|3924.9|8
1721136630000|2024-07-16 13:30:30|3937.4|3925.4|3936.4|3924.4|3937.4|3925.4|3935.5|3923.5|10
1721136640000|2024-07-16 13:30:40|3936.9|3924.9|3936.4|3924.4|3936.9|3924.9|3936.4|3924.4|0
1721136650000|2024-07-16 13:30:50|3935.9|3923.9|3935.4|3923.4|3936.4|3924.4|3935.4|3923.4|18
1721136660000|2024-07-16 13:31:00|3934.9|3922.9|3933.9|3921.9|3935.4|3923.4|3933.4|3921.4|69
1721136670000|2024-07-16 13:31:10|3933.4|3921.4|3934.4|3922.4|3934.4|3922.4|3933.4|3921.4|0
1721136680000|2024-07-16 13:31:20|3935.4|3923.4|3935.4|3923.4|3936.4|3924.4|3934.9|3922.9|4
1721136690000|2024-07-16 13:31:30|3935.9|3923.9|3936.4|3924.4|3936.4|3924.4|3935.4|3923.4|12
1721136700000|2024-07-16 13:31:40|3935.9|3923.9|3935.9|3923.9|3936.4|3924.4|3935.9|3923.9|0
1721136710000|2024-07-16 13:31:50|3935.4|3923.4|3935.9|3923.9|3936.4|3924.4|3935.4|3923.4|1
1721136720000|2024-07-16 13:32:00|3935.4|3923.4|3935.4|3923.4|3935.4|3923.4|3935.4|3923.4|6
1721136730000|2024-07-16 13:32:10|||||||||1
1721136740000|2024-07-16 13:32:20|3934.9|3922.9|3935.4|3923.4|3935.4|3923.4|3934.9|3922.9|15
1721136750000|2024-07-16 13:32:30|3934.9|3922.9|3934.4|3922.4|3934.9|3922.9|3934.4|3922.4|5
1721136760000|2024-07-16 13:32:40|3934.9|3922.9|3935.4|3923.4|3935.4|3923.4|3934.9|3922.9|5
1721136770000|2024-07-16 13:32:50|3934.9|3922.9|3934.9|3922.9|3934.9|3922.9|3934.4|3922.4|1
1721136780000|2024-07-16 13:33:00|3934.4|3922.4|3934.4|3922.4|3934.9|3922.9|3934.4|3922.4|0
1721136790000|2024-07-16 13:33:10|3933.9|3921.9|3932.5|3920.5|3933.9|3921.9|3932.5|3920.5|30
1721136800000|2024-07-16 13:33:20|3932.4|3920.4|3932.4|3920.4|3932.4|3920.4|3931.9|3919.9|10
1721136810000|2024-07-16 13:33:30|3932.5|3920.5|3932.5|3920.5|3932.5|3920.5|3932.5|3920.5|3
1721136820000|2024-07-16 13:33:40|3932.4|3920.4|3932.4|3920.4|3932.4|3920.4|3932.4|3920.4|6
1721136830000|2024-07-16 13:33:50|3932.5|3920.5|3932.5|3920.5|3932.5|3920.5|3931.9|3919.9|5
1721136840000|2024-07-16 13:34:00|3932.4|3920.4|3933.4|3921.4|3934.4|3922.4|3932.4|3920.4|33
1721136850000|2024-07-16 13:34:10|3933.5|3921.5|3933.5|3921.5|3934.4|3922.4|3933.5|3921.5|19
1721136860000|2024-07-16 13:34:20|3933.9|3921.9|3933.5|3921.5|3934.4|3922.4|3933.5|3921.5|16
1721136880000|2024-07-16 13:34:40|3934.4|3922.4|3933.5|3921.5|3934.4|3922.4|3933.5|3921.5|5
1721136890000|2024-07-16 13:34:50|3935.4|3923.4|3934.4|3922.4|3935.4|3923.4|3934.4|3922.4|66
1721136900000|2024-07-16 13:35:00|3934.9|3922.9|3933.5|3921.5|3935.4|3923.4|3933.5|3921.5|11
1721136910000|2024-07-16 13:35:10|3933|3921|3933.4|3921.4|3933.4|3921.4|3932.5|3920.5|20
1721136920000|2024-07-16 13:35:20|||||||||11
1721136930000|2024-07-16 13:35:30|3933.9|3921.9|3933.4|3921.4|3933.9|3921.9|3933.4|3921.4|1
1721136940000|2024-07-16 13:35:40|3933.5|3921.5|3932.9|3920.9|3933.5|3921.5|3932.4|3920.4|18
1721136950000|2024-07-16 13:35:50|3932.4|3920.4|3932.5|3920.5|3932.9|3920.9|3932|3920|9
1721136960000|2024-07-16 13:36:00|3932.9|3920.9|3932.9|3920.9|3933.9|3921.9|3931.4|3919.4|12
1721136970000|2024-07-16 13:36:10|3932.4|3920.4|3931.4|3919.4|3932.4|3920.4|3931.4|3919.4|2
1721136980000|2024-07-16 13:36:20|3931.9|3919.9|3932.4|3920.4|3932.4|3920.4|3931.9|3919.9|4
1721136990000|2024-07-16 13:36:30|3932.9|3920.9|3932.9|3920.9|3933.4|3921.4|3932.9|3920.9|0
1721137000000|2024-07-16 13:36:40|3932.4|3920.4|3931.9|3919.9|3932.4|3920.4|3931.9|3919.9|3
1721137010000|2024-07-16 13:36:50|3932.4|3920.4|3932.4|3920.4|3932.4|3920.4|3932.4|3920.4|0
1721137020000|2024-07-16 13:37:00|3932.9|3920.9|3933.4|3921.4|3934.3|3922.3|3932.9|3920.9|7
1721137030000|2024-07-16 13:37:10|3932.9|3920.9|3931.9|3919.9|3932.9|3920.9|3931.5|3919.5|4
1721137040000|2024-07-16 13:37:20|3931.5|3919.5|3931.9|3919.9|3932.4|3920.4|3931.5|3919.5|2
1721137050000|2024-07-16 13:37:30|3932.4|3920.4|3932.4|3920.4|3932.4|3920.4|3931.9|3919.9|0
1721137060000|2024-07-16 13:37:40|3932.9|3920.9|3932.9|3920.9|3932.9|3920.9|3932.9|3920.9|1
1721137070000|2024-07-16 13:37:50|3932.4|3920.4|3931.5|3919.5|3932.4|3920.4|3931.5|3919.5|1
1721137080000|2024-07-16 13:38:00|3932|3920|3932.4|3920.4|3932.4|3920.4|3932|3920|3
1721137090000|2024-07-16 13:38:10|3932.9|3920.9|3933.4|3921.4|3934.4|3922.4|3932.9|3920.9|7
1721137100000|2024-07-16 13:38:20|3934.4|3922.4|3932.9|3920.9|3934.4|3922.4|3932.9|3920.9|2
1721137110000|2024-07-16 13:38:30|3933.4|3921.4|3933.4|3921.4|3933.9|3921.9|3932.9|3920.9|4
1721137130000|2024-07-16 13:38:50|3933.9|3921.9|3933.4|3921.4|3934.4|3922.4|3933.4|3921.4|4
1721137140000|2024-07-16 13:39:00|3933.9|3921.9|3933.4|3921.4|3934.4|3922.4|3933.4|3921.4|15
1721137150000|2024-07-16 13:39:10|3933.9|3921.9|3934.4|3922.4|3934.9|3922.9|3933.4|3921.4|24
1721137160000|2024-07-16 13:39:20|3933.9|3921.9|3934.9|3922.9|3934.9|3922.9|3932.4|3920.4|3
1721137170000|2024-07-16 13:39:30|3934.4|3922.4|3934.9|3922.9|3934.9|3922.9|3933.9|3921.9|0
1721137190000|2024-07-16 13:39:50|3935.4|3923.4|3934.9|3922.9|3935.4|3923.4|3934.9|3922.9|0
1721137200000|2024-07-16 13:40:00|3935.4|3923.4|3934.9|3922.9|3935.4|3923.4|3934.4|3922.4|0
1721137210000|2024-07-16 13:40:10|3934.4|3922.4|3933.4|3921.4|3934.9|3922.9|3933.4|3921.4|2
1721137220000|2024-07-16 13:40:20|3933.9|3921.9|3933.9|3921.9|3934.9|3922.9|3933.9|3921.9|3
1721137230000|2024-07-16 13:40:30|3933.4|3921.4|3933.9|3921.9|3933.9|3921.9|3933.4|3921.4|0
1721137240000|2024-07-16 13:40:40|3934.4|3922.4|3934.4|3922.4|3934.4|3922.4|3934.4|3922.4|0
1721137250000|2024-07-16 13:40:50|3933.9|3921.9|3933.9|3921.9|3933.9|3921.9|3933.4|3921.4|1
1721137260000|2024-07-16 13:41:00|3933.4|3921.4|3933.9|3921.9|3933.9|3921.9|3933.4|3921.4|0
1721137270000|2024-07-16 13:41:10|3933.4|3921.4|3932.9|3920.9|3933.9|3921.9|3932.4|3920.4|1
1721137280000|2024-07-16 13:41:20|3933.4|3921.4|3932.9|3920.9|3933.9|3921.9|3932.9|3920.9|1
1721137290000|2024-07-16 13:41:30|3933.4|3921.4|3932.9|3920.9|3933.4|3921.4|3932.9|3920.9|0
1721137300000|2024-07-16 13:41:40|3933.4|3921.4|3932.4|3920.4|3933.4|3921.4|3932.4|3920.4|0
1721137310000|2024-07-16 13:41:50|3932.9|3920.9|3932.4|3920.4|3932.9|3920.9|3932.4|3920.4|2
1721137320000|2024-07-16 13:42:00|3933.4|3921.4|3932.9|3920.9|3933.4|3921.4|3932.9|3920.9|3
1721137330000|2024-07-16 13:42:10|3933.4|3921.4|3932.9|3920.9|3933.9|3921.9|3932.9|3920.9|0
1721137340000|2024-07-16 13:42:20|3933.4|3921.4|3933.4|3921.4|3934.9|3922.9|3932.9|3920.9|0
1721137350000|2024-07-16 13:42:30|3934.4|3922.4|3934.9|3922.9|3934.9|3922.9|3933.9|3921.9|2
1721137360000|2024-07-16 13:42:40|3933.9|3921.9|3933.9|3921.9|3933.9|3921.9|3933.9|3921.9|0
1721137370000|2024-07-16 13:42:50|3934.4|3922.4|3933.4|3921.4|3934.4|3922.4|3932.9|3920.9|0
1721137380000|2024-07-16 13:43:00|3932.9|3920.9|3933.4|3921.4|3933.4|3921.4|3932.9|3920.9|0
1721137390000|2024-07-16 13:43:10|3933.9|3921.9|3934.4|3922.4|3934.4|3922.4|3933.4|3921.4|3
1721137400000|2024-07-16 13:43:20|3933.9|3921.9|3933.4|3921.4|3933.9|3921.9|3933.4|3921.4|7
1721137410000|2024-07-16 13:43:30|3933.9|3921.9|3933.4|3921.4|3933.9|3921.9|3933.4|3921.4|0
1721137420000|2024-07-16 13:43:40|3933.9|3921.9|3933.9|3921.9|3933.9|3921.9|3933.4|3921.4|0
1721137430000|2024-07-16 13:43:50|3933.4|3921.4|3933.4|3921.4|3933.4|3921.4|3933.4|3921.4|1
1721137440000|2024-07-16 13:44:00|3932.9|3920.9|3933.4|3921.4|3933.4|3921.4|3932.9|3920.9|1
1721137450000|2024-07-16 13:44:10|||||||||1
1721137470000|2024-07-16 13:44:30|3933.9|3921.9|3933.9|3921.9|3934.9|3922.9|3933.9|3921.9|3
1721137480000|2024-07-16 13:44:40|3933.4|3921.4|3933.9|3921.9|3934.4|3922.4|3933.4|3921.4|0
1721137490000|2024-07-16 13:44:50|3933.4|3921.4|3933.4|3921.4|3933.4|3921.4|3933.4|3921.4|0
1721137510000|2024-07-16 13:45:10|3932.4|3920.4|3932.4|3920.4|3933.4|3921.4|3932.4|3920.4|20
1721137520000|2024-07-16 13:45:20|3931.9|3919.9|3932.3|3920.3|3932.4|3920.4|3931.9|3919.9|13
1721137530000|2024-07-16 13:45:30|3931.4|3919.4|3933.8|3921.8|3933.9|3921.9|3931.4|3919.4|5
1721137540000|2024-07-16 13:45:40|3933.4|3921.4|3932.9|3920.9|3933.4|3921.4|3932.9|3920.9|0
1721137550000|2024-07-16 13:45:50|3932.4|3920.4|3932.8|3920.8|3932.9|3920.9|3932.4|3920.4|10
1721137560000|2024-07-16 13:46:00|3932.4|3920.4|3933.4|3921.4|3933.4|3921.4|3932.4|3920.4|0
1721137570000|2024-07-16 13:46:10|3932.9|3920.9|3933.4|3921.4|3933.4|3921.4|3932.9|3920.9|0
1721137580000|2024-07-16 13:46:20|3933.8|3921.8|3933.8|3921.8|3933.8|3921.8|3933.8|3921.8|0
1721137590000|2024-07-16 13:46:30|3933.9|3921.9|3934.4|3922.4|3934.4|3922.4|3933.9|3921.9|0
1721137600000|2024-07-16 13:46:40|3935.3|3923.3|3935.9|3923.9|3935.9|3923.9|3934.9|3922.9|2
1721137610000|2024-07-16 13:46:50|3936.4|3924.4|3936.8|3924.8|3937.3|3925.3|3936.4|3924.4|13
1721137620000|2024-07-16 13:47:00|3937.3|3925.3|3938.3|3926.3|3938.3|3926.3|3936.8|3924.8|16
1721137630000|2024-07-16 13:47:10|||||||||3
1721137640000|2024-07-16 13:47:20|3937.9|3925.9|3938.3|3926.3|3938.3|3926.3|3937.9|3925.9|0
1721137650000|2024-07-16 13:47:30|3937.9|3925.9|3939.3|3927.3|3939.3|3927.3|3937.9|3925.9|5
1721137660000|2024-07-16 13:47:40|3938.8|3926.8|3938.3|3926.3|3938.8|3926.8|3938.3|3926.3|0
1721137670000|2024-07-16 13:47:50|3938.8|3926.8|3938.8|3926.8|3938.8|3926.8|3938.8|3926.8|0
1721137680000|2024-07-16 13:48:00|3938.3|3926.3|3936.8|3924.8|3938.3|3926.3|3936.3|3924.3|5
1721137690000|2024-07-16 13:48:10|3936.4|3924.4|3937.8|3925.8|3937.8|3925.8|3935.4|3923.4|1
1721137700000|2024-07-16 13:48:20|3936.9|3924.9|3936.8|3924.8|3936.9|3924.9|3936.8|3924.8|0
1721137710000|2024-07-16 13:48:30|3936.4|3924.4|3935.9|3923.9|3936.4|3924.4|3935.8|3923.8|0
1721137730000|2024-07-16 13:48:50|3936.4|3924.4|3936.4|3924.4|3936.4|3924.4|3936.4|3924.4|0
1721137740000|2024-07-16 13:49:00|3937.4|3925.4|3937.3|3925.3|3937.4|3925.4|3936.4|3924.4|9
1721137750000|2024-07-16 13:49:10|3937.4|3925.4|3935.9|3923.9|3937.4|3925.4|3935.9|3923.9|8
1721137760000|2024-07-16 13:49:20|3935.4|3923.4|3936.4|3924.4|3937.4|3925.4|3935.4|3923.4|3
1721137770000|2024-07-16 13:49:30|3936.8|3924.8|3936.4|3924.4|3936.8|3924.8|3936.4|3924.4|0
1721137780000|2024-07-16 13:49:40|3936.8|3924.8|3936.8|3924.8|3937.3|3925.3|3936.4|3924.4|0
1721137790000|2024-07-16 13:49:50|3936.4|3924.4|3936.4|3924.4|3936.8|3924.8|3936.3|3924.3|0
1721137800000|2024-07-16 13:50:00|3936.9|3924.9|3936.9|3924.9|3936.9|3924.9|3936.4|3924.4|3
1721137810000|2024-07-16 13:50:10|||||||||1
1721137820000|2024-07-16 13:50:20|3936.4|3924.4|3936.4|3924.4|3936.4|3924.4|3935.9|3923.9|3
1721137830000|2024-07-16 13:50:30|3936.8|3924.8|3937.4|3925.4|3937.4|3925.4|3936.8|3924.8|0
1721137840000|2024-07-16 13:50:40|3936.9|3924.9|3936.9|3924.9|3936.9|3924.9|3936.4|3924.4|0
1721137850000|2024-07-16 13:50:50|3937.3|3925.3|3937.4|3925.4|3937.4|3925.4|3937.3|3925.3|1
1721137860000|2024-07-16 13:51:00|3938.3|3926.3|3938.3|3926.3|3938.3|3926.3|3938.3|3926.3|2
1721137870000|2024-07-16 13:51:10|3938.8|3926.8|3938.8|3926.8|3938.8|3926.8|3938.8|3926.8|2
1721137880000|2024-07-16 13:51:20|3938.4|3926.4|3938.8|3926.8|3938.8|3926.8|3938.4|3926.4|1
1721137890000|2024-07-16 13:51:30|3938.9|3926.9|3938.3|3926.3|3938.9|3926.9|3938.3|3926.3|1
1721137900000|2024-07-16 13:51:40|3939.3|3927.3|3939.4|3927.4|3939.4|3927.4|3939.3|3927.3|5
1721137910000|2024-07-16 13:51:50|3940.4|3928.4|3940.4|3928.4|3940.4|3928.4|3940.4|3928.4|3
1721137920000|2024-07-16 13:52:00|||||||||1
1721137940000|2024-07-16 13:52:20|3940.9|3928.9|3941.4|3929.4|3941.4|3929.4|3940.4|3928.4|6
1721137960000|2024-07-16 13:52:40|3942.4|3930.4|3942.4|3930.4|3942.4|3930.4|3941.9|3929.9|1
1721137970000|2024-07-16 13:52:50|3943.3|3931.3|3942.4|3930.4|3943.3|3931.3|3942.4|3930.4|5
1721137980000|2024-07-16 13:53:00|3941.9|3929.9|3941.9|3929.9|3941.9|3929.9|3941.9|3929.9|0
1721137990000|2024-07-16 13:53:10|3942.4|3930.4|3942.4|3930.4|3942.4|3930.4|3942.4|3930.4|1
1721138000000|2024-07-16 13:53:20|3943.3|3931.3|3943.3|3931.3|3943.3|3931.3|3943.3|3931.3|6
1721138010000|2024-07-16 13:53:30|3942.9|3930.9|3944.4|3932.4|3944.4|3932.4|3942.9|3930.9|5
1721138040000|2024-07-16 13:54:00|||||||||5
1721138050000|2024-07-16 13:54:10|3944.9|3932.9|3943.9|3931.9|3944.9|3932.9|3943.4|3931.4|7
1721138060000|2024-07-16 13:54:20|3944.4|3932.4|3944.4|3932.4|3944.4|3932.4|3943.9|3931.9|1
1721138070000|2024-07-16 13:54:30|||||||||7
1721138080000|2024-07-16 13:54:40|||||||||4
1721138090000|2024-07-16 13:54:50|3944.9|3932.9|3944.4|3932.4|3944.9|3932.9|3944.4|3932.4|13
1721138100000|2024-07-16 13:55:00|3944.9|3932.9|3945.4|3933.4|3945.4|3933.4|3944.9|3932.9|2
1721138110000|2024-07-16 13:55:10|3944.9|3932.9|3944.9|3932.9|3944.9|3932.9|3944.9|3932.9|1
1721138120000|2024-07-16 13:55:20|3945.4|3933.4|3945.9|3933.9|3946.4|3934.4|3945.4|3933.4|5
1721138130000|2024-07-16 13:55:30|3945.4|3933.4|3945.9|3933.9|3945.9|3933.9|3945.4|3933.4|2
1721138140000|2024-07-16 13:55:40|3946.4|3934.4|3946.4|3934.4|3946.4|3934.4|3946.4|3934.4|0
1721138150000|2024-07-16 13:55:50|3946|3934|3946.4|3934.4|3946.4|3934.4|3945.4|3933.4|3
1721138160000|2024-07-16 13:56:00|3945.9|3933.9|3945.4|3933.4|3945.9|3933.9|3945.4|3933.4|3
1721138170000|2024-07-16 13:56:10|3946.4|3934.4|3946.4|3934.4|3946.4|3934.4|3945.9|3933.9|1
1721138180000|2024-07-16 13:56:20|3946.9|3934.9|3947.4|3935.4|3947.4|3935.4|3946.9|3934.9|5
1721138190000|2024-07-16 13:56:30|3947.9|3935.9|3948.4|3936.4|3949.4|3937.4|3947.4|3935.4|1
1721138210000|2024-07-16 13:56:50|3948.9|3936.9|3949.4|3937.4|3949.4|3937.4|3948.9|3936.9|1
1721138220000|2024-07-16 13:57:00|3948.9|3936.9|3947.4|3935.4|3948.9|3936.9|3947.4|3935.4|4
1721138230000|2024-07-16 13:57:10|3947.9|3935.9|3946.4|3934.4|3947.9|3935.9|3946.4|3934.4|4
1721138240000|2024-07-16 13:57:20|3947.4|3935.4|3947.4|3935.4|3947.4|3935.4|3947.4|3935.4|1
1721138250000|2024-07-16 13:57:30|3946.9|3934.9|3946.9|3934.9|3946.9|3934.9|3946.9|3934.9|0
1721138260000|2024-07-16 13:57:40|3946.4|3934.4|3946.9|3934.9|3946.9|3934.9|3946.4|3934.4|1
1721138270000|2024-07-16 13:57:50|3946.4|3934.4|3946.4|3934.4|3946.9|3934.9|3946.4|3934.4|0
1721138300000|2024-07-16 13:58:20|3946.9|3934.9|3947.4|3935.4|3947.4|3935.4|3946.9|3934.9|1
1721138320000|2024-07-16 13:58:40|3946.9|3934.9|3946.9|3934.9|3946.9|3934.9|3946.4|3934.4|0
1721138330000|2024-07-16 13:58:50|3946.5|3934.5|3946.4|3934.4|3946.9|3934.9|3946.4|3934.4|5
1721138340000|2024-07-16 13:59:00|||||||||2
1721138360000|2024-07-16 13:59:20|||||||||13
1721138370000|2024-07-16 13:59:30|3946.9|3934.9|3946.9|3934.9|3946.9|3934.9|3946.4|3934.4|0
1721138380000|2024-07-16 13:59:40|||||||||18
1721138390000|2024-07-16 13:59:50|3946.4|3934.4|3946.4|3934.4|3946.9|3934.9|3946.4|3934.4|0
1721138400000|2024-07-16 14:00:00|3946.9|3934.9|3947.4|3935.4|3947.4|3935.4|3946.9|3934.9|3
1721138420000|2024-07-16 14:00:20|3946.4|3934.4|3947.9|3935.9|3947.9|3935.9|3946.4|3934.4|6
1721138430000|2024-07-16 14:00:30|3947.4|3935.4|3947.4|3935.4|3947.9|3935.9|3947.4|3935.4|1
1721138440000|2024-07-16 14:00:40|3946.9|3934.9|3946.9|3934.9|3946.9|3934.9|3946.9|3934.9|0
1721138450000|2024-07-16 14:00:50|3947.4|3935.4|3947.4|3935.4|3947.4|3935.4|3947.4|3935.4|0
1721138470000|2024-07-16 14:01:10|3946.9|3934.9|3947.4|3935.4|3947.4|3935.4|3946.9|3934.9|0
1721138480000|2024-07-16 14:01:20|3948.4|3936.4|3947.9|3935.9|3948.4|3936.4|3947.9|3935.9|2
1721138490000|2024-07-16 14:01:30|3947.4|3935.4|3946.4|3934.4|3947.4|3935.4|3946.4|3934.4|0
1721138510000|2024-07-16 14:01:50|3947.4|3935.4|3947.4|3935.4|3947.4|3935.4|3947.4|3935.4|2
1721138520000|2024-07-16 14:02:00|3947.9|3935.9|3947.4|3935.4|3947.9|3935.9|3946.9|3934.9|2
1721138530000|2024-07-16 14:02:10|3947.9|3935.9|3948.4|3936.4|3948.4|3936.4|3947.9|3935.9|2
1721138540000|2024-07-16 14:02:20|3948.9|3936.9|3948.4|3936.4|3949.4|3937.4|3947.9|3935.9|0
1721138560000|2024-07-16 14:02:40|3948.9|3936.9|3948.4|3936.4|3948.9|3936.9|3948.4|3936.4|1
1721138570000|2024-07-16 14:02:50|3949.9|3937.9|3950.4|3938.4|3950.4|3938.4|3949.9|3937.9|7
1721138580000|2024-07-16 14:03:00|3949.9|3937.9|3949.4|3937.4|3949.9|3937.9|3949.4|3937.4|1
1721138610000|2024-07-16 14:03:30|3949|3937|3948.9|3936.9|3949|3937|3948.9|3936.9|0
1721138620000|2024-07-16 14:03:40|3949.4|3937.4|3948.9|3936.9|3949.4|3937.4|3948.9|3936.9|0
1721138640000|2024-07-16 14:04:00|3949.4|3937.4|3948.9|3936.9|3949.4|3937.4|3948.9|3936.9|0
1721138650000|2024-07-16 14:04:10|3948.4|3936.4|3948.4|3936.4|3948.4|3936.4|3947.9|3935.9|0
1721138660000|2024-07-16 14:04:20|3948.9|3936.9|3948.9|3936.9|3949.4|3937.4|3948.9|3936.9|3
1721138700000|2024-07-16 14:05:00|3949.4|3937.4|3948.9|3936.9|3949.4|3937.4|3948.9|3936.9|0
1721138710000|2024-07-16 14:05:10|3948.4|3936.4|3948.4|3936.4|3948.4|3936.4|3948.4|3936.4|0
1721138740000|2024-07-16 14:05:40|3948.9|3936.9|3948.4|3936.4|3948.9|3936.9|3948.4|3936.4|1
1721138750000|2024-07-16 14:05:50|3948.5|3936.5|3949.4|3937.4|3949.4|3937.4|3948.5|3936.5|4
1721138760000|2024-07-16 14:06:00|3949.9|3937.9|3950.4|3938.4|3950.4|3938.4|3949.9|3937.9|1
1721138780000|2024-07-16 14:06:20|3949.9|3937.9|3949.9|3937.9|3949.9|3937.9|3949.4|3937.4|1
1721138790000|2024-07-16 14:06:30|3949.5|3937.5|3949.4|3937.4|3949.5|3937.5|3949.4|3937.4|0
1721138800000|2024-07-16 14:06:40|3949.9|3937.9|3949.9|3937.9|3949.9|3937.9|3949.9|3937.9|2
1721138810000|2024-07-16 14:06:50|3949.4|3937.4|3949.4|3937.4|3949.4|3937.4|3949.4|3937.4|0
1721138820000|2024-07-16 14:07:00|3949.5|3937.5|3949.4|3937.4|3951.4|3939.4|3949.4|3937.4|2
1721138830000|2024-07-16 14:07:10|3948.5|3936.5|3948|3936|3948.5|3936.5|3948|3936|1
1721138840000|2024-07-16 14:07:20|3948.5|3936.5|3948.5|3936.5|3948.5|3936.5|3948.5|3936.5|0
1721138850000|2024-07-16 14:07:30|3948|3936|3949.9|3937.9|3949.9|3937.9|3948|3936|2
1721138860000|2024-07-16 14:07:40|3950.4|3938.4|3950.9|3938.9|3950.9|3938.9|3950.4|3938.4|2
1721138870000|2024-07-16 14:07:50|3950.4|3938.4|3950.4|3938.4|3950.4|3938.4|3949.9|3937.9|0
1721138890000|2024-07-16 14:08:10|||||||||2
1721138900000|2024-07-16 14:08:20|3949.5|3937.5|3949.9|3937.9|3949.9|3937.9|3949.4|3937.4|1
1721138910000|2024-07-16 14:08:30|3949.4|3937.4|3949.9|3937.9|3949.9|3937.9|3949.4|3937.4|0
1721138920000|2024-07-16 14:08:40|3952.5|3940.5|3952.5|3940.5|3952.5|3940.5|3952.5|3940.5|14
1721138930000|2024-07-16 14:08:50|3953|3941|3953|3941|3953|3941|3953|3941|1
1721138940000|2024-07-16 14:09:00|3953.4|3941.4|3952.5|3940.5|3953.9|3941.9|3952.5|3940.5|1
1721138950000|2024-07-16 14:09:10|3953|3941|3952.5|3940.5|3953.5|3941.5|3952.5|3940.5|0
1721138960000|2024-07-16 14:09:20|3951|3939|3951|3939|3951|3939|3951|3939|1
1721138970000|2024-07-16 14:09:30|3950.5|3938.5|3950.5|3938.5|3950.5|3938.5|3949|3937|3
1721138980000|2024-07-16 14:09:40|3950.9|3938.9|3951|3939|3951.9|3939.9|3950.5|3938.5|2
1721138990000|2024-07-16 14:09:50|3950.5|3938.5|3949|3937|3951|3939|3949|3937|0
1721139000000|2024-07-16 14:10:00|||||||||1
1721139010000|2024-07-16 14:10:10|3949.5|3937.5|3949|3937|3949.5|3937.5|3948.5|3936.5|0
1721139030000|2024-07-16 14:10:30|3949.4|3937.4|3949.5|3937.5|3949.9|3937.9|3949.4|3937.4|0
1721139060000|2024-07-16 14:11:00|3950|3938|3949.9|3937.9|3950|3938|3949.9|3937.9|0
1721139080000|2024-07-16 14:11:20|3950|3938|3950|3938|3950|3938|3950|3938|0
1721139100000|2024-07-16 14:11:40|3950.4|3938.4|3950.5|3938.5|3950.5|3938.5|3950.4|3938.4|0
1721139110000|2024-07-16 14:11:50|||||||||2
1721139140000|2024-07-16 14:12:20|3950|3938|3950|3938|3950|3938|3949.5|3937.5|4
1721139160000|2024-07-16 14:12:40|3951|3939|3951|3939|3951.5|3939.5|3950.5|3938.5|4
1721139180000|2024-07-16 14:13:00|3950.5|3938.5|3951|3939|3951.5|3939.5|3950.5|3938.5|0
1721139190000|2024-07-16 14:13:10|3950.5|3938.5|3950.5|3938.5|3951|3939|3950.5|3938.5|0
1721139200000|2024-07-16 14:13:20|3951|3939|3951|3939|3951|3939|3951|3939|0
1721139210000|2024-07-16 14:13:30|3950.5|3938.5|3950|3938|3951|3939|3950|3938|3
1721139240000|2024-07-16 14:14:00|3949.5|3937.5|3949.5|3937.5|3949.5|3937.5|3949.5|3937.5|0
1721139260000|2024-07-16 14:14:20|3950.5|3938.5|3951|3939|3951|3939|3950|3938|1
1721139270000|2024-07-16 14:14:30|3951.5|3939.5|3952|3940|3952.4|3940.4|3951.5|3939.5|1
1721139280000|2024-07-16 14:14:40|3951.9|3939.9|3951.9|3939.9|3951.9|3939.9|3951.9|3939.9|0
1721139290000|2024-07-16 14:14:50|3952|3940|3952|3940|3952.9|3940.9|3951.9|3939.9|0
1721139310000|2024-07-16 14:15:10|3952.5|3940.5|3953|3941|3953.5|3941.5|3952.5|3940.5|0
1721139330000|2024-07-16 14:15:30|3952.9|3940.9|3953|3941|3953.4|3941.4|3952.5|3940.5|0
1721139340000|2024-07-16 14:15:40|3952.5|3940.5|3952.5|3940.5|3952.5|3940.5|3952.5|3940.5|0
1721139370000|2024-07-16 14:16:10|3952|3940|3952|3940|3952|3940|3952|3940|1
1721139390000|2024-07-16 14:16:30|3952.5|3940.5|3952.5|3940.5|3952.5|3940.5|3952.5|3940.5|0
1721139400000|2024-07-16 14:16:40|3952|3940|3953.5|3941.5|3953.5|3941.5|3952|3940|4
1721139410000|2024-07-16 14:16:50|3954|3942|3955|3943|3955|3943|3954|3942|5
1721139420000|2024-07-16 14:17:00|3956.5|3944.5|3958|3946|3958|3946|3956.5|3944.5|7
1721139430000|2024-07-16 14:17:10|3957.9|3945.9|3959.4|3947.4|3959.4|3947.4|3957.9|3945.9|8
1721139440000|2024-07-16 14:17:20|3959.5|3947.5|3959.5|3947.5|3959.5|3947.5|3959.5|3947.5|2
1721139450000|2024-07-16 14:17:30|3959.4|3947.4|3959|3947|3959.4|3947.4|3959|3947|0
1721139460000|2024-07-16 14:17:40|3958.5|3946.5|3958|3946|3958.5|3946.5|3958|3946|1
1721139470000|2024-07-16 14:17:50|3957.5|3945.5|3958|3946|3958|3946|3956.5|3944.5|6
1721139480000|2024-07-16 14:18:00|3957.5|3945.5|3957.4|3945.4|3957.9|3945.9|3957.4|3945.4|11
1721139490000|2024-07-16 14:18:10|3956.9|3944.9|3957.4|3945.4|3957.4|3945.4|3956.9|3944.9|3
1721139500000|2024-07-16 14:18:20|||||||||3
1721139510000|2024-07-16 14:18:30|3956.9|3944.9|3956.4|3944.4|3956.9|3944.9|3956.4|3944.4|4
1721139530000|2024-07-16 14:18:50|3955.9|3943.9|3955.9|3943.9|3955.9|3943.9|3955.5|3943.5|2
1721139540000|2024-07-16 14:19:00|3956|3944|3956.4|3944.4|3956.4|3944.4|3956|3944|0
1721139550000|2024-07-16 14:19:10|3956.9|3944.9|3957.4|3945.4|3957.4|3945.4|3956.9|3944.9|0
1721139560000|2024-07-16 14:19:20|3958.4|3946.4|3958.4|3946.4|3958.4|3946.4|3958.4|3946.4|4
1721139570000|2024-07-16 14:19:30|3957.9|3945.9|3957.9|3945.9|3957.9|3945.9|3957.9|3945.9|2
1721139590000|2024-07-16 14:19:50|3958|3946|3957.9|3945.9|3958|3946|3957.9|3945.9|0
1721139600000|2024-07-16 14:20:00|3958|3946|3958.4|3946.4|3958.4|3946.4|3958|3946|0
1721139610000|2024-07-16 14:20:10|3958|3946|3957.4|3945.4|3958|3946|3957.4|3945.4|1
1721139620000|2024-07-16 14:20:20|3957.5|3945.5|3957|3945|3957.5|3945.5|3957|3945|1
1721139630000|2024-07-16 14:20:30|3957.4|3945.4|3957.4|3945.4|3957.4|3945.4|3957.4|3945.4|0
1721139640000|2024-07-16 14:20:40|3957.5|3945.5|3957.9|3945.9|3957.9|3945.9|3957.5|3945.5|0
1721139650000|2024-07-16 14:20:50|3957.5|3945.5|3958.9|3946.9|3958.9|3946.9|3957.4|3945.4|2
1721139660000|2024-07-16 14:21:00|3959.4|3947.4|3957|3945|3959.4|3947.4|3957|3945|13
1721139670000|2024-07-16 14:21:10|3957.5|3945.5|3957|3945|3957.5|3945.5|3957|3945|0
1721139680000|2024-07-16 14:21:20|3956.5|3944.5|3956.5|3944.5|3956.5|3944.5|3956.5|3944.5|0
1721139690000|2024-07-16 14:21:30|3956.4|3944.4|3956.4|3944.4|3956.4|3944.4|3956.4|3944.4|0
1721139700000|2024-07-16 14:21:40|3956.9|3944.9|3957|3945|3957|3945|3956.9|3944.9|0
1721139710000|2024-07-16 14:21:50|3956.9|3944.9|3956.9|3944.9|3956.9|3944.9|3956.9|3944.9|0
1721139730000|2024-07-16 14:22:10|3956.4|3944.4|3955.5|3943.5|3956.4|3944.4|3955.5|3943.5|1
1721139740000|2024-07-16 14:22:20|3955.4|3943.4|3955.9|3943.9|3955.9|3943.9|3955.4|3943.4|5
1721139750000|2024-07-16 14:22:30|3956.4|3944.4|3956.4|3944.4|3956.4|3944.4|3956.4|3944.4|3
1721139760000|2024-07-16 14:22:40|3955.4|3943.4|3955.9|3943.9|3956.4|3944.4|3955.4|3943.4|9
1721139770000|2024-07-16 14:22:50|3956.9|3944.9|3955.4|3943.4|3956.9|3944.9|3955.3|3943.3|14
1721139780000|2024-07-16 14:23:00|3955.3|3943.3|3955.8|3943.8|3955.8|3943.8|3955.3|3943.3|8
1721139790000|2024-07-16 14:23:10|3955.3|3943.3|3954.8|3942.8|3955.3|3943.3|3954.8|3942.8|7
1721139800000|2024-07-16 14:23:20|3955.3|3943.3|3954.8|3942.8|3955.8|3943.8|3954.8|3942.8|3
1721139810000|2024-07-16 14:23:30|3955.3|3943.3|3953.8|3941.8|3955.3|3943.3|3953.8|3941.8|3
1721139820000|2024-07-16 14:23:40|3954.8|3942.8|3954.4|3942.4|3954.8|3942.8|3954.4|3942.4|0
1721139830000|2024-07-16 14:23:50|3954.3|3942.3|3954.3|3942.3|3954.8|3942.8|3954.3|3942.3|0
1721139840000|2024-07-16 14:24:00|3953.8|3941.8|3954.8|3942.8|3954.8|3942.8|3953.4|3941.4|1
1721139850000|2024-07-16 14:24:10|3954.3|3942.3|3954.3|3942.3|3954.3|3942.3|3954.3|3942.3|0
1721139860000|2024-07-16 14:24:20|||||||||1
1721139870000|2024-07-16 14:24:30|3954.8|3942.8|3954.8|3942.8|3954.8|3942.8|3954.8|3942.8|1
1721139880000|2024-07-16 14:24:40|||||||||1
1721139890000|2024-07-16 14:24:50|3954.9|3942.9|3954.9|3942.9|3955.3|3943.3|3954.9|3942.9|0
1721139900000|2024-07-16 14:25:00|3954.8|3942.8|3956.4|3944.4|3956.8|3944.8|3954.4|3942.4|32
1721139910000|2024-07-16 14:25:10|3956.3|3944.3|3956.3|3944.3|3956.3|3944.3|3956.3|3944.3|1
1721139920000|2024-07-16 14:25:20|3956.8|3944.8|3956.8|3944.8|3956.8|3944.8|3956.3|3944.3|0
1721139930000|2024-07-16 14:25:30|3956.3|3944.3|3956.4|3944.4|3956.8|3944.8|3956.3|3944.3|0
1721139940000|2024-07-16 14:25:40|3956.8|3944.8|3956.3|3944.3|3956.8|3944.8|3956.3|3944.3|0
1721139950000|2024-07-16 14:25:50|3956.8|3944.8|3955.9|3943.9|3956.8|3944.8|3955.8|3943.8|1
1721139960000|2024-07-16 14:26:00|3956.3|3944.3|3955.9|3943.9|3956.8|3944.8|3955.8|3943.8|2
1721139970000|2024-07-16 14:26:10|3955.8|3943.8|3956.3|3944.3|3957.3|3945.3|3955.8|3943.8|2
1721139990000|2024-07-16 14:26:30|3956.4|3944.4|3956.4|3944.4|3956.4|3944.4|3956.4|3944.4|0
1721140000000|2024-07-16 14:26:40|3956.8|3944.8|3956.8|3944.8|3956.9|3944.9|3956.4|3944.4|1
1721140010000|2024-07-16 14:26:50|3956.9|3944.9|3956.9|3944.9|3956.9|3944.9|3956.9|3944.9|0
1721140020000|2024-07-16 14:27:00|3957.4|3945.4|3957.4|3945.4|3957.4|3945.4|3957.4|3945.4|0
1721140030000|2024-07-16 14:27:10|3957.8|3945.8|3957.8|3945.8|3957.9|3945.9|3957.4|3945.4|0
1721140040000|2024-07-16 14:27:20|3957.9|3945.9|3957.4|3945.4|3957.9|3945.9|3957.4|3945.4|0
1721140050000|2024-07-16 14:27:30|3957.8|3945.8|3957.9|3945.9|3957.9|3945.9|3957.8|3945.8|0
1721140060000|2024-07-16 14:27:40|3958.3|3946.3|3957.9|3945.9|3958.3|3946.3|3957.9|3945.9|0
1721140070000|2024-07-16 14:27:50|3957.8|3945.8|3956.9|3944.9|3957.8|3945.8|3956.4|3944.4|4
1721140080000|2024-07-16 14:28:00|3956.8|3944.8|3956.4|3944.4|3956.9|3944.9|3956.4|3944.4|0
1721140090000|2024-07-16 14:28:10|3956.9|3944.9|3956.8|3944.8|3956.9|3944.9|3956.4|3944.4|0
1721140100000|2024-07-16 14:28:20|3956.4|3944.4|3955.9|3943.9|3956.4|3944.4|3955.8|3943.8|1
1721140110000|2024-07-16 14:28:30|3955.4|3943.4|3955.4|3943.4|3955.4|3943.4|3955.4|3943.4|0
1721140120000|2024-07-16 14:28:40|3955.8|3943.8|3955.4|3943.4|3955.8|3943.8|3955.4|3943.4|1
1721140130000|2024-07-16 14:28:50|3955.8|3943.8|3956.8|3944.8|3956.8|3944.8|3955.4|3943.4|1
1721140140000|2024-07-16 14:29:00|3956.3|3944.3|3956.3|3944.3|3956.8|3944.8|3956.3|3944.3|0
1721140150000|2024-07-16 14:29:10|3955.9|3943.9|3955.9|3943.9|3955.9|3943.9|3955.8|3943.8|2
1721140160000|2024-07-16 14:29:20|3955.8|3943.8|3955.8|3943.8|3955.8|3943.8|3955.8|3943.8|11
1721140170000|2024-07-16 14:29:30|3955.9|3943.9|3955.9|3943.9|3955.9|3943.9|3955.9|3943.9|0
1721140180000|2024-07-16 14:29:40|3955.8|3943.8|3955.8|3943.8|3955.9|3943.9|3955.4|3943.4|0
1721140190000|2024-07-16 14:29:50|3955.4|3943.4|3955.9|3943.9|3955.9|3943.9|3955.4|3943.4|0
1721140200000|2024-07-16 14:30:00|3956.3|3944.3|3956.3|3944.3|3956.8|3944.8|3956.3|3944.3|0
1721140210000|2024-07-16 14:30:10|3955.8|3943.8|3954.9|3942.9|3955.8|3943.8|3954.4|3942.4|3
1721140220000|2024-07-16 14:30:20|3954.4|3942.4|3953.9|3941.9|3954.4|3942.4|3953.4|3941.4|2
1721140230000|2024-07-16 14:30:30|3953.4|3941.4|3953.9|3941.9|3953.9|3941.9|3953.4|3941.4|2
1721140240000|2024-07-16 14:30:40|3953.4|3941.4|3953.9|3941.9|3953.9|3941.9|3953.4|3941.4|4
1721140250000|2024-07-16 14:30:50|3954.3|3942.3|3955.3|3943.3|3955.8|3943.8|3954.3|3942.3|2
1721140260000|2024-07-16 14:31:00|3954.4|3942.4|3955.8|3943.8|3955.8|3943.8|3954.4|3942.4|1
1721140280000|2024-07-16 14:31:20|3955.3|3943.3|3954.9|3942.9|3955.3|3943.3|3954.8|3942.8|0
1721140290000|2024-07-16 14:31:30|3955.8|3943.8|3955.8|3943.8|3955.8|3943.8|3955.8|3943.8|0
1721140300000|2024-07-16 14:31:40|3955.9|3943.9|3955.8|3943.8|3956.3|3944.3|3955.8|3943.8|0
1721140310000|2024-07-16 14:31:50|3955.3|3943.3|3955.8|3943.8|3955.9|3943.9|3955.3|3943.3|0
1721140320000|2024-07-16 14:32:00|3955.9|3943.9|3954.4|3942.4|3955.9|3943.9|3954.4|3942.4|0
1721140330000|2024-07-16 14:32:10|3953.9|3941.9|3953.9|3941.9|3953.9|3941.9|3953.4|3941.4|1
1721140340000|2024-07-16 14:32:20|3953.4|3941.4|3953.9|3941.9|3953.9|3941.9|3953.4|3941.4|0
1721140350000|2024-07-16 14:32:30|3953.4|3941.4|3953.9|3941.9|3953.9|3941.9|3952.4|3940.4|6
1721140360000|2024-07-16 14:32:40|3953.4|3941.4|3953.4|3941.4|3953.9|3941.9|3953.4|3941.4|0
1721140370000|2024-07-16 14:32:50|3952.9|3940.9|3953.4|3941.4|3953.8|3941.8|3952.4|3940.4|10
1721140380000|2024-07-16 14:33:00|3953.9|3941.9|3953.8|3941.8|3953.9|3941.9|3953.4|3941.4|0
1721140390000|2024-07-16 14:33:10|3953.4|3941.4|3954.9|3942.9|3954.9|3942.9|3953.4|3941.4|2
1721140400000|2024-07-16 14:33:20|3955.4|3943.4|3953.9|3941.9|3955.4|3943.4|3953.9|3941.9|3
1721140410000|2024-07-16 14:33:30|||||||||1
1721140420000|2024-07-16 14:33:40|3954.8|3942.8|3955.9|3943.9|3955.9|3943.9|3954.8|3942.8|0
1721140430000|2024-07-16 14:33:50|3956.4|3944.4|3956.4|3944.4|3956.9|3944.9|3956.4|3944.4|0
1721140440000|2024-07-16 14:34:00|3956.9|3944.9|3956.4|3944.4|3956.9|3944.9|3956.4|3944.4|0
1721140450000|2024-07-16 14:34:10|3956.9|3944.9|3958.4|3946.4|3958.4|3946.4|3956.8|3944.8|2
1721140460000|2024-07-16 14:34:20|3958.3|3946.3|3955.9|3943.9|3958.3|3946.3|3955.9|3943.9|3
1721140470000|2024-07-16 14:34:30|3956.9|3944.9|3956.9|3944.9|3956.9|3944.9|3956.4|3944.4|10
1721140480000|2024-07-16 14:34:40|3957.3|3945.3|3957.4|3945.4|3957.4|3945.4|3956.4|3944.4|42
1721140490000|2024-07-16 14:34:50|3957|3945|3956.9|3944.9|3957|3945|3956.9|3944.9|0
1721140510000|2024-07-16 14:35:10|3957.4|3945.4|3957.9|3945.9|3957.9|3945.9|3956.9|3944.9|2
1721140520000|2024-07-16 14:35:20|3958.4|3946.4|3958.4|3946.4|3958.4|3946.4|3958.4|3946.4|0
1721140530000|2024-07-16 14:35:30|3957.9|3945.9|3957.9|3945.9|3957.9|3945.9|3957.9|3945.9|1
1721140540000|2024-07-16 14:35:40|3957.4|3945.4|3957.9|3945.9|3957.9|3945.9|3957.4|3945.4|0
1721140550000|2024-07-16 14:35:50|3957.4|3945.4|3957.9|3945.9|3957.9|3945.9|3957.4|3945.4|0
1721140560000|2024-07-16 14:36:00|3958.4|3946.4|3958.4|3946.4|3958.4|3946.4|3958.4|3946.4|0
1721140570000|2024-07-16 14:36:10|3958.9|3946.9|3959.4|3947.4|3959.4|3947.4|3958.9|3946.9|4
1721140580000|2024-07-16 14:36:20|3960.4|3948.4|3960.4|3948.4|3960.4|3948.4|3960.4|3948.4|13
1721140590000|2024-07-16 14:36:30|3960.9|3948.9|3959.4|3947.4|3960.9|3948.9|3959.4|3947.4|3
1721140600000|2024-07-16 14:36:40|3958.9|3946.9|3958.9|3946.9|3959.4|3947.4|3958.9|3946.9|0
1721140610000|2024-07-16 14:36:50|3959.4|3947.4|3959.4|3947.4|3959.4|3947.4|3959.4|3947.4|0
1721140630000|2024-07-16 14:37:10|3960.4|3948.4|3959.9|3947.9|3960.4|3948.4|3959.9|3947.9|1
1721140660000|2024-07-16 14:37:40|3960.9|3948.9|3960.9|3948.9|3960.9|3948.9|3960.9|3948.9|0
1721140670000|2024-07-16 14:37:50|3961.4|3949.4|3962.4|3950.4|3963.4|3951.4|3961.4|3949.4|23
1721140680000|2024-07-16 14:38:00|3962.9|3950.9|3960.4|3948.4|3962.9|3950.9|3960.4|3948.4|37
1721140690000|2024-07-16 14:38:10|3960.9|3948.9|3958.9|3946.9|3960.9|3948.9|3957.8|3945.8|18
1721140700000|2024-07-16 14:38:20|3959.4|3947.4|3959.4|3947.4|3959.9|3947.9|3959.4|3947.4|0
1721140710000|2024-07-16 14:38:30|3958.9|3946.9|3958.9|3946.9|3958.9|3946.9|3958.9|3946.9|0
1721140720000|2024-07-16 14:38:40|3958.4|3946.4|3958.4|3946.4|3958.4|3946.4|3958.4|3946.4|4
1721140730000|2024-07-16 14:38:50|3958.9|3946.9|3958.4|3946.4|3958.9|3946.9|3958.4|3946.4|0
1721140740000|2024-07-16 14:39:00|3958.9|3946.9|3960.4|3948.4|3960.4|3948.4|3958.9|3946.9|0
1721140750000|2024-07-16 14:39:10|3960.3|3948.3|3959.9|3947.9|3960.3|3948.3|3959.9|3947.9|1
1721140760000|2024-07-16 14:39:20|3959.4|3947.4|3959.4|3947.4|3959.4|3947.4|3958.9|3946.9|0
1721140770000|2024-07-16 14:39:30|3959.9|3947.9|3960.4|3948.4|3960.4|3948.4|3959.9|3947.9|0
1721140800000|2024-07-16 14:40:00|3960.8|3948.8|3960.9|3948.9|3962.3|3950.3|3960.8|3948.8|5
1721140810000|2024-07-16 14:40:10|3961.3|3949.3|3961.3|3949.3|3961.3|3949.3|3961.3|3949.3|0
1721140820000|2024-07-16 14:40:20|3961.4|3949.4|3961.8|3949.8|3961.8|3949.8|3961.4|3949.4|0
1721140850000|2024-07-16 14:40:50|3961.3|3949.3|3961.8|3949.8|3961.8|3949.8|3961.3|3949.3|0
1721140860000|2024-07-16 14:41:00|3962.3|3950.3|3963.3|3951.3|3963.3|3951.3|3962.3|3950.3|3
1721140870000|2024-07-16 14:41:10|3963.4|3951.4|3963.4|3951.4|3963.4|3951.4|3963.4|3951.4|0
1721140880000|2024-07-16 14:41:20|3961.9|3949.9|3961.9|3949.9|3962.4|3950.4|3961.9|3949.9|1
1721140890000|2024-07-16 14:41:30|3962.4|3950.4|3962.9|3950.9|3962.9|3950.9|3961.9|3949.9|0
1721140900000|2024-07-16 14:41:40|3963.3|3951.3|3962.4|3950.4|3963.3|3951.3|3962.4|3950.4|0
1721140910000|2024-07-16 14:41:50|3961.9|3949.9|3961.9|3949.9|3961.9|3949.9|3961.9|3949.9|2
1721140920000|2024-07-16 14:42:00|3961.4|3949.4|3961.9|3949.9|3962.4|3950.4|3961.4|3949.4|1
1721140930000|2024-07-16 14:42:10|3962.3|3950.3|3962.3|3950.3|3962.8|3950.8|3962.3|3950.3|0
1721140940000|2024-07-16 14:42:20|3962.8|3950.8|3964.3|3952.3|3964.3|3952.3|3962.8|3950.8|2
1721140950000|2024-07-16 14:42:30|3962.8|3950.8|3962.8|3950.8|3962.8|3950.8|3962.8|3950.8|19
1721140970000|2024-07-16 14:42:50|3963.8|3951.8|3963.8|3951.8|3963.8|3951.8|3963.3|3951.3|0
1721140980000|2024-07-16 14:43:00|3964.3|3952.3|3963.9|3951.9|3966.3|3954.3|3963.8|3951.8|77
1721140990000|2024-07-16 14:43:10|3963.8|3951.8|3964.8|3952.8|3964.8|3952.8|3963.8|3951.8|1
1721141000000|2024-07-16 14:43:20|3963.9|3951.9|3963.9|3951.9|3964.3|3952.3|3963.8|3951.8|1
1721141020000|2024-07-16 14:43:40|3964.3|3952.3|3964.3|3952.3|3964.8|3952.8|3964.3|3952.3|0
1721141030000|2024-07-16 14:43:50|3964.8|3952.8|3964.8|3952.8|3964.8|3952.8|3964.3|3952.3|2
1721141040000|2024-07-16 14:44:00|3964.3|3952.3|3963.3|3951.3|3964.3|3952.3|3962.9|3950.9|1
1721141050000|2024-07-16 14:44:10|3962.9|3950.9|3962.9|3950.9|3963.3|3951.3|3961.9|3949.9|0
1721141060000|2024-07-16 14:44:20|3963.3|3951.3|3963.3|3951.3|3963.8|3951.8|3962.9|3950.9|0
1721141070000|2024-07-16 14:44:30|3962.8|3950.8|3962.8|3950.8|3963.3|3951.3|3962.8|3950.8|2
1721141080000|2024-07-16 14:44:40|3963.3|3951.3|3963.3|3951.3|3963.3|3951.3|3962.8|3950.8|0
1721141090000|2024-07-16 14:44:50|3962.8|3950.8|3963.8|3951.8|3964.3|3952.3|3962.8|3950.8|5
1721141110000|2024-07-16 14:45:10|3963.3|3951.3|3963.8|3951.8|3963.8|3951.8|3963.3|3951.3|0
1721141120000|2024-07-16 14:45:20|3962.8|3950.8|3962.3|3950.3|3962.8|3950.8|3961.4|3949.4|4
1721141130000|2024-07-16 14:45:30|3961.8|3949.8|3962.3|3950.3|3962.8|3950.8|3961.4|3949.4|0
1721141140000|2024-07-16 14:45:40|3962.8|3950.8|3963.4|3951.4|3963.4|3951.4|3962.3|3950.3|1
1721141150000|2024-07-16 14:45:50|3964.4|3952.4|3964.4|3952.4|3964.4|3952.4|3964.4|3952.4|8
1721141160000|2024-07-16 14:46:00|3963.4|3951.4|3963.8|3951.8|3963.8|3951.8|3963.3|3951.3|3
1721141170000|2024-07-16 14:46:10|3963.3|3951.3|3962.9|3950.9|3963.8|3951.8|3962.9|3950.9|0
1721141180000|2024-07-16 14:46:20|3963.4|3951.4|3963.4|3951.4|3963.4|3951.4|3963.4|3951.4|0
1721141190000|2024-07-16 14:46:30|3962.4|3950.4|3961.9|3949.9|3962.4|3950.4|3961.9|3949.9|1
1721141200000|2024-07-16 14:46:40|3961.4|3949.4|3961.9|3949.9|3962.4|3950.4|3961.4|3949.4|3
1721141210000|2024-07-16 14:46:50|3962.3|3950.3|3961.9|3949.9|3962.3|3950.3|3961.9|3949.9|0
1721141220000|2024-07-16 14:47:00|3962.3|3950.3|3962.3|3950.3|3962.3|3950.3|3961.9|3949.9|0
1721141230000|2024-07-16 14:47:10|3961.9|3949.9|3960.9|3948.9|3961.9|3949.9|3960.9|3948.9|1
1721141250000|2024-07-16 14:47:30|3960.4|3948.4|3960.9|3948.9|3960.9|3948.9|3960.4|3948.4|0
1721141260000|2024-07-16 14:47:40|3960.8|3948.8|3960.4|3948.4|3960.8|3948.8|3960.4|3948.4|4
1721141270000|2024-07-16 14:47:50|3960.8|3948.8|3960.8|3948.8|3960.8|3948.8|3960.8|3948.8|9
1721141280000|2024-07-16 14:48:00|3960.9|3948.9|3960.9|3948.9|3961.8|3949.8|3960.4|3948.4|1
1721141290000|2024-07-16 14:48:10|3960.8|3948.8|3960.9|3948.9|3960.9|3948.9|3960.8|3948.8|0
1721141320000|2024-07-16 14:48:40|3961.4|3949.4|3961.8|3949.8|3961.8|3949.8|3961.4|3949.4|1
1721141340000|2024-07-16 14:49:00|3961.3|3949.3|3960.9|3948.9|3961.3|3949.3|3960.9|3948.9|0
1721141380000|2024-07-16 14:49:40|3960.4|3948.4|3960.4|3948.4|3960.4|3948.4|3960.4|3948.4|0
1721141400000|2024-07-16 14:50:00|3960.9|3948.9|3960.9|3948.9|3960.9|3948.9|3960.9|3948.9|0
1721141410000|2024-07-16 14:50:10|3960.4|3948.4|3960.4|3948.4|3960.9|3948.9|3960.4|3948.4|0
1721141420000|2024-07-16 14:50:20|3960.9|3948.9|3960.9|3948.9|3960.9|3948.9|3960.9|3948.9|1
1721141450000|2024-07-16 14:50:50|3960.4|3948.4|3960.4|3948.4|3960.4|3948.4|3959.4|3947.4|6
1721141460000|2024-07-16 14:51:00|3960.9|3948.9|3960.9|3948.9|3960.9|3948.9|3960.9|3948.9|1
1721141470000|2024-07-16 14:51:10|3960.4|3948.4|3960.4|3948.4|3960.9|3948.9|3960.4|3948.4|0
1721141480000|2024-07-16 14:51:20|3960.9|3948.9|3960.9|3948.9|3960.9|3948.9|3960.9|3948.9|0
1721141490000|2024-07-16 14:51:30|3960.4|3948.4|3960.4|3948.4|3960.4|3948.4|3960.4|3948.4|6
1721141520000|2024-07-16 14:52:00|3960.8|3948.8|3960.4|3948.4|3960.8|3948.8|3960.4|3948.4|0
1721141530000|2024-07-16 14:52:10|3960.9|3948.9|3960.9|3948.9|3960.9|3948.9|3960.4|3948.4|0
1721141540000|2024-07-16 14:52:20|3961.3|3949.3|3961.9|3949.9|3962.3|3950.3|3960.9|3948.9|0
1721141550000|2024-07-16 14:52:30|3961.4|3949.4|3962.8|3950.8|3962.8|3950.8|3961.4|3949.4|2
1721141560000|2024-07-16 14:52:40|3962.4|3950.4|3962.3|3950.3|3962.8|3950.8|3962.3|3950.3|1
1721141570000|2024-07-16 14:52:50|3962.8|3950.8|3962.3|3950.3|3962.8|3950.8|3962.3|3950.3|0
1721141580000|2024-07-16 14:53:00|3961.9|3949.9|3962.3|3950.3|3962.8|3950.8|3961.9|3949.9|0
1721141590000|2024-07-16 14:53:10|3962.8|3950.8|3962.3|3950.3|3962.8|3950.8|3962.3|3950.3|0
1721141600000|2024-07-16 14:53:20|3961.8|3949.8|3960.9|3948.9|3961.8|3949.8|3960.9|3948.9|1
1721141610000|2024-07-16 14:53:30|3960.4|3948.4|3960.9|3948.9|3960.9|3948.9|3960.4|3948.4|1
1721141620000|2024-07-16 14:53:40|3960.8|3948.8|3960.8|3948.8|3960.8|3948.8|3960.8|3948.8|0
1721141630000|2024-07-16 14:53:50|3960.4|3948.4|3960.4|3948.4|3960.8|3948.8|3960.4|3948.4|0
1721141640000|2024-07-16 14:54:00|3960.8|3948.8|3960.3|3948.3|3960.8|3948.8|3960.3|3948.3|4
1721141650000|2024-07-16 14:54:10|3960.8|3948.8|3960.3|3948.3|3960.8|3948.8|3960.3|3948.3|0
1721141660000|2024-07-16 14:54:20|3960.8|3948.8|3960.3|3948.3|3960.8|3948.8|3960.3|3948.3|0
1721141670000|2024-07-16 14:54:30|3960.8|3948.8|3960.8|3948.8|3960.8|3948.8|3960.3|3948.3|0
1721141680000|2024-07-16 14:54:40|3960.3|3948.3|3960.3|3948.3|3960.8|3948.8|3960.3|3948.3|0
1721141690000|2024-07-16 14:54:50|3960.4|3948.4|3960.3|3948.3|3960.4|3948.4|3960.3|3948.3|0
1721141700000|2024-07-16 14:55:00|||||||||6
1721141710000|2024-07-16 14:55:10|||||||||1
1721141720000|2024-07-16 14:55:20|3959.8|3947.8|3959.4|3947.4|3959.8|3947.8|3959.4|3947.4|4
1721141730000|2024-07-16 14:55:30|3959.3|3947.3|3959.4|3947.4|3959.4|3947.4|3959.3|3947.3|1
1721141740000|2024-07-16 14:55:40|3959.3|3947.3|3959.3|3947.3|3959.3|3947.3|3959.3|3947.3|1
1721141750000|2024-07-16 14:55:50|3959.4|3947.4|3959.4|3947.4|3960.3|3948.3|3959.4|3947.4|2
1721141760000|2024-07-16 14:56:00|3958.9|3946.9|3958.3|3946.3|3959.3|3947.3|3958.3|3946.3|18
1721141770000|2024-07-16 14:56:10|||||||||2
1721141780000|2024-07-16 14:56:20|||||||||2
1721141790000|2024-07-16 14:56:30|3958.4|3946.4|3959.3|3947.3|3959.3|3947.3|3958.4|3946.4|1
1721141800000|2024-07-16 14:56:40|3958.9|3946.9|3958.9|3946.9|3958.9|3946.9|3958.8|3946.8|1
1721141810000|2024-07-16 14:56:50|3958.8|3946.8|3958.8|3946.8|3958.9|3946.9|3958.8|3946.8|0
1721141820000|2024-07-16 14:57:00|3958.4|3946.4|3958.4|3946.4|3958.8|3946.8|3958.4|3946.4|0
1721141840000|2024-07-16 14:57:20|3958.8|3946.8|3958.8|3946.8|3958.8|3946.8|3958.4|3946.4|0
1721141850000|2024-07-16 14:57:30|3958.4|3946.4|3958.8|3946.8|3959.4|3947.4|3958.4|3946.4|0
1721141860000|2024-07-16 14:57:40|3959.3|3947.3|3959.3|3947.3|3959.8|3947.8|3958.9|3946.9|2
1721141870000|2024-07-16 14:57:50|3958.9|3946.9|3959.3|3947.3|3959.3|3947.3|3958.4|3946.4|0
1721141880000|2024-07-16 14:58:00|3958.9|3946.9|3958.9|3946.9|3958.9|3946.9|3958.4|3946.4|3
1721141890000|2024-07-16 14:58:10|3958.8|3946.8|3958.4|3946.4|3958.9|3946.9|3958.4|3946.4|0
1721141900000|2024-07-16 14:58:20|3958.8|3946.8|3958.4|3946.4|3958.8|3946.8|3958.4|3946.4|2
1721141910000|2024-07-16 14:58:30|3958.8|3946.8|3958.8|3946.8|3958.8|3946.8|3958.3|3946.3|0
1721141920000|2024-07-16 14:58:40|3958.3|3946.3|3958.8|3946.8|3958.8|3946.8|3958.3|3946.3|0
1721141930000|2024-07-16 14:58:50|3959.3|3947.3|3958.3|3946.3|3959.3|3947.3|3958.3|3946.3|0
1721141940000|2024-07-16 14:59:00|3958.8|3946.8|3958.8|3946.8|3958.8|3946.8|3958.8|3946.8|0
1721141970000|2024-07-16 14:59:30|3958.4|3946.4|3959.4|3947.4|3959.4|3947.4|3958.3|3946.3|0
1721141980000|2024-07-16 14:59:40|3958.9|3946.9|3959.4|3947.4|3959.4|3947.4|3958.9|3946.9|2
1721141990000|2024-07-16 14:59:50|3958.9|3946.9|3958.8|3946.8|3959.3|3947.3|3958.8|3946.8|0
1721142000000|2024-07-16 15:00:00|3958.4|3946.4|3959.9|3947.9|3960.3|3948.3|3958.4|3946.4|2
1721142010000|2024-07-16 15:00:10|3959.8|3947.8|3959.8|3947.8|3959.8|3947.8|3959.8|3947.8|0
1721142040000|2024-07-16 15:00:40|3959.4|3947.4|3959.8|3947.8|3959.8|3947.8|3959.4|3947.4|0
1721142050000|2024-07-16 15:00:50|3959.4|3947.4|3959.8|3947.8|3959.8|3947.8|3959.4|3947.4|0
1721142060000|2024-07-16 15:01:00|3959.4|3947.4|3959.4|3947.4|3959.4|3947.4|3959.4|3947.4|1
1721142070000|2024-07-16 15:01:10|3959.8|3947.8|3959.8|3947.8|3959.8|3947.8|3959.8|3947.8|0
1721142080000|2024-07-16 15:01:20|3960.3|3948.3|3960.4|3948.4|3960.4|3948.4|3960.3|3948.3|0
1721142100000|2024-07-16 15:01:40|3960.3|3948.3|3960.4|3948.4|3960.4|3948.4|3960.3|3948.3|0
1721142110000|2024-07-16 15:01:50|3960.8|3948.8|3960.8|3948.8|3961.3|3949.3|3960.8|3948.8|0
1721142140000|2024-07-16 15:02:20|3960.4|3948.4|3959.9|3947.9|3960.8|3948.8|3959.8|3947.8|0
1721142150000|2024-07-16 15:02:30|3960.3|3948.3|3960.3|3948.3|3960.3|3948.3|3960.3|3948.3|0
1721142160000|2024-07-16 15:02:40|3960.8|3948.8|3960.8|3948.8|3960.8|3948.8|3960.8|3948.8|0
1721142190000|2024-07-16 15:03:10|3960.3|3948.3|3960.3|3948.3|3960.3|3948.3|3960.3|3948.3|0
1721142240000|2024-07-16 15:04:00|3960.8|3948.8|3960.8|3948.8|3961.3|3949.3|3960.8|3948.8|1
1721142270000|2024-07-16 15:04:30|3961.3|3949.3|3961.3|3949.3|3961.3|3949.3|3960.8|3948.8|0
1721142290000|2024-07-16 15:04:50|3960.4|3948.4|3960.8|3948.8|3960.8|3948.8|3960.4|3948.4|2
1721142300000|2024-07-16 15:05:00|3960.3|3948.3|3960.3|3948.3|3960.3|3948.3|3960.3|3948.3|0
1721142310000|2024-07-16 15:05:10|3959.8|3947.8|3959.8|3947.8|3959.8|3947.8|3959.8|3947.8|0
1721142320000|2024-07-16 15:05:20|3959.4|3947.4|3959.8|3947.8|3959.8|3947.8|3959.4|3947.4|1
1721142330000|2024-07-16 15:05:30|3959.4|3947.4|3959.4|3947.4|3959.4|3947.4|3959.4|3947.4|0
1721142340000|2024-07-16 15:05:40|3959.8|3947.8|3959.9|3947.9|3959.9|3947.9|3959.8|3947.8|1
1721142350000|2024-07-16 15:05:50|3959.8|3947.8|3959.3|3947.3|3959.8|3947.8|3959.3|3947.3|0
1721142370000|2024-07-16 15:06:10|3959.8|3947.8|3959.8|3947.8|3959.8|3947.8|3959.8|3947.8|0
1721142390000|2024-07-16 15:06:30|3959.3|3947.3|3958.9|3946.9|3959.3|3947.3|3958.9|3946.9|0
1721142400000|2024-07-16 15:06:40|3958.8|3946.8|3958.8|3946.8|3958.8|3946.8|3958.8|3946.8|0
1721142420000|2024-07-16 15:07:00|3958.9|3946.9|3959.3|3947.3|3959.3|3947.3|3958.8|3946.8|0
1721142430000|2024-07-16 15:07:10|3958.8|3946.8|3958.8|3946.8|3958.8|3946.8|3958.8|3946.8|1
1721142450000|2024-07-16 15:07:30|3958.4|3946.4|3958.8|3946.8|3958.8|3946.8|3958.4|3946.4|0
1721142460000|2024-07-16 15:07:40|3959.3|3947.3|3958.3|3946.3|3959.3|3947.3|3958.3|3946.3|0
1721142470000|2024-07-16 15:07:50|3958.8|3946.8|3958.8|3946.8|3958.8|3946.8|3958.8|3946.8|0
1721142480000|2024-07-16 15:08:00|3958.3|3946.3|3959.3|3947.3|3959.3|3947.3|3958.3|3946.3|1
1721142490000|2024-07-16 15:08:10|3958.8|3946.8|3958.8|3946.8|3958.8|3946.8|3958.8|3946.8|1
1721142540000|2024-07-16 15:09:00|3958.3|3946.3|3958.3|3946.3|3958.3|3946.3|3958.3|3946.3|0
1721142560000|2024-07-16 15:09:20|||||||||5
1721142580000|2024-07-16 15:09:40|3959.2|3947.2|3958.8|3946.8|3959.3|3947.3|3958.8|3946.8|6
1721142600000|2024-07-16 15:10:00|3959.3|3947.3|3959.8|3947.8|3959.8|3947.8|3958.8|3946.8|3
1721142610000|2024-07-16 15:10:10|3960.3|3948.3|3960.3|3948.3|3960.3|3948.3|3960.3|3948.3|0
1721142630000|2024-07-16 15:10:30|3960.8|3948.8|3961.3|3949.3|3961.3|3949.3|3960.8|3948.8|8
1721142640000|2024-07-16 15:10:40|3960.8|3948.8|3960.8|3948.8|3960.8|3948.8|3960.3|3948.3|3
1721142650000|2024-07-16 15:10:50|3960.3|3948.3|3960.3|3948.3|3960.3|3948.3|3960.3|3948.3|0
1721142660000|2024-07-16 15:11:00|3960.8|3948.8|3960.8|3948.8|3961.3|3949.3|3960.3|3948.3|0
1721142700000|2024-07-16 15:11:40|3960.3|3948.3|3960.8|3948.8|3960.8|3948.8|3960.3|3948.3|0
1721142710000|2024-07-16 15:11:50|3960.3|3948.3|3960.8|3948.8|3960.8|3948.8|3960.3|3948.3|0
1721142720000|2024-07-16 15:12:00|3961.3|3949.3|3961.3|3949.3|3961.3|3949.3|3960.8|3948.8|1
1721142730000|2024-07-16 15:12:10|3961.8|3949.8|3962.3|3950.3|3962.3|3950.3|3961.8|3949.8|3
1721142740000|2024-07-16 15:12:20|3961.8|3949.8|3962.3|3950.3|3962.3|3950.3|3961.8|3949.8|1
1721142750000|2024-07-16 15:12:30|3961.8|3949.8|3961.8|3949.8|3961.8|3949.8|3961.8|3949.8|0
1721142760000|2024-07-16 15:12:40|3962.3|3950.3|3965.3|3953.3|3965.3|3953.3|3962.3|3950.3|18
1721142770000|2024-07-16 15:12:50|3966.2|3954.2|3966.2|3954.2|3966.2|3954.2|3965.7|3953.7|7
1721142780000|2024-07-16 15:13:00|3967.7|3955.7|3969.8|3957.8|3970.2|3958.2|3967.7|3955.7|39
1721142790000|2024-07-16 15:13:10|3970.2|3958.2|3973.2|3961.2|3973.2|3961.2|3970.2|3958.2|20
1721142800000|2024-07-16 15:13:20|3972.7|3960.7|3972.7|3960.7|3972.7|3960.7|3972.2|3960.2|6
1721142810000|2024-07-16 15:13:30|3972.3|3960.3|3971.7|3959.7|3972.3|3960.3|3971.7|3959.7|0
1721142820000|2024-07-16 15:13:40|3971.8|3959.8|3971.7|3959.7|3971.8|3959.8|3971.3|3959.3|9
1721142830000|2024-07-16 15:13:50|3971.3|3959.3|3971.7|3959.7|3971.7|3959.7|3971.2|3959.2|0
1721142840000|2024-07-16 15:14:00|3971.2|3959.2|3971.2|3959.2|3971.2|3959.2|3971.2|3959.2|0
1721142870000|2024-07-16 15:14:30|||||||||2
1721142880000|2024-07-16 15:14:40|||||||||1
1721142890000|2024-07-16 15:14:50|||||||||1
1721142910000|2024-07-16 15:15:10|3970.2|3958.2|3970.2|3958.2|3970.2|3958.2|3970.2|3958.2|8
1721142920000|2024-07-16 15:15:20|3969.7|3957.7|3969.7|3957.7|3969.7|3957.7|3969.7|3957.7|1
1721142940000|2024-07-16 15:15:40|3969.3|3957.3|3969.7|3957.7|3969.7|3957.7|3969.3|3957.3|4
1721142950000|2024-07-16 15:15:50|||||||||1
1721142960000|2024-07-16 15:16:00|3969.3|3957.3|3968.8|3956.8|3969.7|3957.7|3968.8|3956.8|7
1721142980000|2024-07-16 15:16:20|3969.2|3957.2|3968.8|3956.8|3969.2|3957.2|3968.8|3956.8|0
1721142990000|2024-07-16 15:16:30|3969.2|3957.2|3968.8|3956.8|3969.3|3957.3|3968.8|3956.8|0
1721143010000|2024-07-16 15:16:50|3969.2|3957.2|3969.7|3957.7|3970.2|3958.2|3969.2|3957.2|0
1721143030000|2024-07-16 15:17:10|3969.8|3957.8|3969.8|3957.8|3969.8|3957.8|3969.8|3957.8|0
1721143040000|2024-07-16 15:17:20|3969.7|3957.7|3969.7|3957.7|3969.7|3957.7|3969.7|3957.7|0
1721143050000|2024-07-16 15:17:30|3969.8|3957.8|3970.7|3958.7|3970.7|3958.7|3969.8|3957.8|5
1721143060000|2024-07-16 15:17:40|3970.8|3958.8|3969.8|3957.8|3970.8|3958.8|3969.8|3957.8|1
1721143070000|2024-07-16 15:17:50|3970.2|3958.2|3970.7|3958.7|3970.7|3958.7|3970.2|3958.2|0
1721143080000|2024-07-16 15:18:00|3970.3|3958.3|3969.8|3957.8|3970.7|3958.7|3969.8|3957.8|0
1721143100000|2024-07-16 15:18:20|3970.3|3958.3|3969.8|3957.8|3970.3|3958.3|3969.8|3957.8|0
1721143120000|2024-07-16 15:18:40|3970.3|3958.3|3970.7|3958.7|3970.7|3958.7|3970.3|3958.3|0
1721143130000|2024-07-16 15:18:50|3970.3|3958.3|3970.7|3958.7|3970.7|3958.7|3970.3|3958.3|0
1721143150000|2024-07-16 15:19:10|3970.3|3958.3|3970.3|3958.3|3970.7|3958.7|3970.2|3958.2|1
1721143160000|2024-07-16 15:19:20|3970.7|3958.7|3970.7|3958.7|3970.7|3958.7|3970.7|3958.7|0
1721143190000|2024-07-16 15:19:50|3971.2|3959.2|3971.7|3959.7|3971.7|3959.7|3971.2|3959.2|1
1721143210000|2024-07-16 15:20:10|3971.8|3959.8|3972.7|3960.7|3972.7|3960.7|3971.8|3959.8|3
1721143220000|2024-07-16 15:20:20|3972.8|3960.8|3972.8|3960.8|3973.3|3961.3|3972.8|3960.8|1
1721143230000|2024-07-16 15:20:30|3972.7|3960.7|3972.7|3960.7|3972.7|3960.7|3972.7|3960.7|1
1721143240000|2024-07-16 15:20:40|3972.3|3960.3|3972.8|3960.8|3973.2|3961.2|3972.3|3960.3|1
1721143250000|2024-07-16 15:20:50|3972.7|3960.7|3972.3|3960.3|3972.7|3960.7|3972.3|3960.3|5
1721143260000|2024-07-16 15:21:00|3972.2|3960.2|3971.8|3959.8|3972.2|3960.2|3971.8|3959.8|0
1721143270000|2024-07-16 15:21:10|3972.2|3960.2|3971.7|3959.7|3972.2|3960.2|3971.7|3959.7|0
1721143280000|2024-07-16 15:21:20|3971.3|3959.3|3971.3|3959.3|3971.3|3959.3|3971.3|3959.3|4
1721143290000|2024-07-16 15:21:30|3970.8|3958.8|3971.3|3959.3|3971.3|3959.3|3970.8|3958.8|0
1721143300000|2024-07-16 15:21:40|3971.7|3959.7|3971.7|3959.7|3971.7|3959.7|3971.3|3959.3|0
1721143310000|2024-07-16 15:21:50|3972.2|3960.2|3972.2|3960.2|3972.2|3960.2|3972.2|3960.2|0
1721143320000|2024-07-16 15:22:00|3971.7|3959.7|3971.7|3959.7|3972.2|3960.2|3971.7|3959.7|0
1721143330000|2024-07-16 15:22:10|||||||||1
1721143360000|2024-07-16 15:22:40|||||||||1
1721143380000|2024-07-16 15:23:00|3971.8|3959.8|3971.8|3959.8|3971.8|3959.8|3971.3|3959.3|7
1721143390000|2024-07-16 15:23:10|3971.7|3959.7|3971.8|3959.8|3971.8|3959.8|3971.7|3959.7|0
1721143410000|2024-07-16 15:23:30|3971.7|3959.7|3971.8|3959.8|3971.8|3959.8|3971.7|3959.7|0
1721143420000|2024-07-16 15:23:40|3973.7|3961.7|3973.7|3961.7|3973.7|3961.7|3973.7|3961.7|7
1721143430000|2024-07-16 15:23:50|3972.7|3960.7|3972.7|3960.7|3972.7|3960.7|3972.7|3960.7|0
1721143440000|2024-07-16 15:24:00|3971.8|3959.8|3971.8|3959.8|3972.2|3960.2|3971.8|3959.8|2
1721143450000|2024-07-16 15:24:10|3972.3|3960.3|3973.7|3961.7|3973.7|3961.7|3971.8|3959.8|16
1721143460000|2024-07-16 15:24:20|3973.3|3961.3|3973.2|3961.2|3973.3|3961.3|3973.2|3961.2|0
1721143470000|2024-07-16 15:24:30|||||||||2
1721143480000|2024-07-16 15:24:40|3972.3|3960.3|3971.8|3959.8|3972.3|3960.3|3971.7|3959.7|7
1721143490000|2024-07-16 15:24:50|3971.7|3959.7|3972.3|3960.3|3972.3|3960.3|3971.7|3959.7|0
1721143500000|2024-07-16 15:25:00|3972.7|3960.7|3972.3|3960.3|3972.7|3960.7|3971.8|3959.8|1
1721143510000|2024-07-16 15:25:10|3972.7|3960.7|3972.7|3960.7|3972.7|3960.7|3972.2|3960.2|0
1721143520000|2024-07-16 15:25:20|3972.2|3960.2|3972.7|3960.7|3972.7|3960.7|3972.2|3960.2|2
1721143530000|2024-07-16 15:25:30|3972.2|3960.2|3973.7|3961.7|3973.7|3961.7|3972.2|3960.2|7
1721143550000|2024-07-16 15:25:50|||||||||41
1721143560000|2024-07-16 15:26:00|3972.8|3960.8|3972.7|3960.7|3972.8|3960.8|3972.7|3960.7|3
1721143580000|2024-07-16 15:26:20|3972.3|3960.3|3972.8|3960.8|3973.2|3961.2|3972.3|3960.3|3
1721143590000|2024-07-16 15:26:30|3972.7|3960.7|3972.7|3960.7|3972.7|3960.7|3972.7|3960.7|0
1721143620000|2024-07-16 15:27:00|3972.2|3960.2|3972.7|3960.7|3972.7|3960.7|3972.2|3960.2|0
1721143630000|2024-07-16 15:27:10|3972.8|3960.8|3972.8|3960.8|3972.8|3960.8|3972.8|3960.8|0
1721143640000|2024-07-16 15:27:20|3973.2|3961.2|3973.2|3961.2|3973.2|3961.2|3973.2|3961.2|0
1721143660000|2024-07-16 15:27:40|3972.3|3960.3|3972.2|3960.2|3972.7|3960.7|3972.2|3960.2|1
1721143680000|2024-07-16 15:28:00|||||||||6
1721143690000|2024-07-16 15:28:10|3971.7|3959.7|3971.2|3959.2|3971.7|3959.7|3971.2|3959.2|12
1721143700000|2024-07-16 15:28:20|3970.8|3958.8|3969.8|3957.8|3970.8|3958.8|3969.8|3957.8|11
1721143710000|2024-07-16 15:28:30|3969.3|3957.3|3969.3|3957.3|3969.8|3957.8|3969.3|3957.3|5
1721143720000|2024-07-16 15:28:40|3969.8|3957.8|3969.8|3957.8|3969.8|3957.8|3969.8|3957.8|7
1721143730000|2024-07-16 15:28:50|3970.2|3958.2|3970.7|3958.7|3970.7|3958.7|3970.2|3958.2|6
1721143740000|2024-07-16 15:29:00|3970.3|3958.3|3970.2|3958.2|3970.7|3958.7|3969.8|3957.8|0
1721143750000|2024-07-16 15:29:10|3970.3|3958.3|3970.8|3958.8|3970.8|3958.8|3970.3|3958.3|3
1721143770000|2024-07-16 15:29:30|3970.3|3958.3|3970.3|3958.3|3970.8|3958.8|3970.3|3958.3|1
1721143780000|2024-07-16 15:29:40|3969.8|3957.8|3969.8|3957.8|3969.8|3957.8|3969.8|3957.8|1
1721183400000|2024-07-17 02:30:00|3997.3|3985.3|3995.8|3983.8|3997.7|3985.7|3995.3|3983.3|185
1721183410000|2024-07-17 02:30:10|3995.7|3983.7|3998.2|3986.2|3998.2|3986.2|3994.8|3982.8|76
1721183420000|2024-07-17 02:30:20|3997.7|3985.7|3997.3|3985.3|3998.7|3986.7|3997.3|3985.3|12
1721183430000|2024-07-17 02:30:30|3997.8|3985.8|3999.2|3987.2|4000.7|3988.7|3997.8|3985.8|91
1721183440000|2024-07-17 02:30:40|3998.2|3986.2|4000.2|3988.2|4001.2|3989.2|3997.2|3985.2|58
1721183450000|2024-07-17 02:30:50|3999.7|3987.7|3999.7|3987.7|3999.7|3987.7|3999.7|3987.7|5
1721183460000|2024-07-17 02:31:00|3999.2|3987.2|3998.2|3986.2|3999.7|3987.7|3997.2|3985.2|63
1721183470000|2024-07-17 02:31:10|3998.7|3986.7|3998.7|3986.7|3998.7|3986.7|3997.7|3985.7|24
1721183480000|2024-07-17 02:31:20|||||||||7
1721183490000|2024-07-17 02:31:30|4003.2|3991.2|4002.1|3990.1|4004.7|3992.7|4002.1|3990.1|26
1721183500000|2024-07-17 02:31:40|4001.7|3989.7|4002.7|3990.7|4002.7|3990.7|4001.2|3989.2|2
1721183510000|2024-07-17 02:31:50|4003.1|3991.1|4002.7|3990.7|4003.2|3991.2|4002.7|3990.7|5
1721183520000|2024-07-17 02:32:00|4003.2|3991.2|4001.1|3989.1|4003.2|3991.2|4001.1|3989.1|10
1721183530000|2024-07-17 02:32:10|4001.6|3989.6|4000.7|3988.7|4001.6|3989.6|4000.7|3988.7|6
1721183540000|2024-07-17 02:32:20|4004.6|3992.6|4003.1|3991.1|4004.6|3992.6|4003.1|3991.1|17
1721183550000|2024-07-17 02:32:30|4003.2|3991.2|4003.2|3991.2|4003.6|3991.6|4003.1|3991.1|0
1721183560000|2024-07-17 02:32:40|4003.6|3991.6|4002|3990|4003.6|3991.6|4002|3990|10
1721183570000|2024-07-17 02:32:50|||||||||1
1721183580000|2024-07-17 02:33:00|4002.6|3990.6|4002|3990|4002.6|3990.6|4002|3990|5
1721183590000|2024-07-17 02:33:10|4002.1|3990.1|4001|3989|4002.1|3990.1|4001|3989|3
1721183600000|2024-07-17 02:33:20|4000.6|3988.6|3998.1|3986.1|4000.6|3988.6|3998.1|3986.1|5
1721183610000|2024-07-17 02:33:30|3998.2|3986.2|3997.1|3985.1|3998.2|3986.2|3996.6|3984.6|7
1721183620000|2024-07-17 02:33:40|3998.7|3986.7|3998.7|3986.7|3999.1|3987.1|3998.7|3986.7|5
1721183630000|2024-07-17 02:33:50|4003|3991|4001.6|3989.6|4003|3991|4001.1|3989.1|133
1721183640000|2024-07-17 02:34:00|4001.1|3989.1|4002.1|3990.1|4002.6|3990.6|4000.6|3988.6|23
1721183650000|2024-07-17 02:34:10|4001.1|3989.1|4001|3989|4001.5|3989.5|4000.1|3988.1|4
1721183660000|2024-07-17 02:34:20|4001.1|3989.1|4000.6|3988.6|4001.6|3989.6|4000|3988|1
1721183670000|2024-07-17 02:34:30|4000.1|3988.1|4000.1|3988.1|4001.6|3989.6|3999.5|3987.5|52
1721183680000|2024-07-17 02:34:40|3999.1|3987.1|4000|3988|4001|3989|3999.1|3987.1|5
1721183690000|2024-07-17 02:34:50|4000.5|3988.5|4000.5|3988.5|4000.5|3988.5|4000.5|3988.5|3
1721183700000|2024-07-17 02:35:00|4000.1|3988.1|4001|3989|4001|3989|3999.5|3987.5|59
1721183710000|2024-07-17 02:35:10|4000.6|3988.6|4000|3988|4001.5|3989.5|3999.6|3987.6|20
1721183720000|2024-07-17 02:35:20|4000.1|3988.1|4000.6|3988.6|4001.1|3989.1|4000.1|3988.1|3
1721183730000|2024-07-17 02:35:30|4000.1|3988.1|4000.6|3988.6|4000.6|3988.6|4000|3988|0
1721183740000|2024-07-17 02:35:40|4001.6|3989.6|4002.1|3990.1|4002.1|3990.1|4001.6|3989.6|4
1721183750000|2024-07-17 02:35:50|4002|3990|4002.6|3990.6|4002.6|3990.6|4002|3990|7
1721183760000|2024-07-17 02:36:00|4003.6|3991.6|4006.1|3994.1|4006.6|3994.6|4003|3991|33
1721183770000|2024-07-17 02:36:10|4005.6|3993.6|4005.6|3993.6|4005.6|3993.6|4005.1|3993.1|4
1721183790000|2024-07-17 02:36:30|4004.6|3992.6|4005.1|3993.1|4006|3994|4004.6|3992.6|9
1721183800000|2024-07-17 02:36:40|4005|3993|4004.6|3992.6|4005.1|3993.1|4004.6|3992.6|4
1721183810000|2024-07-17 02:36:50|4005.1|3993.1|4004.6|3992.6|4005.1|3993.1|4004.6|3992.6|11
1721183820000|2024-07-17 02:37:00|4005.1|3993.1|4004.7|3992.7|4005.6|3993.6|4004.6|3992.6|68
1721183830000|2024-07-17 02:37:10|4005.1|3993.1|4004.7|3992.7|4005.6|3993.6|4004.7|3992.7|9
1721183840000|2024-07-17 02:37:20|4005.2|3993.2|4004.7|3992.7|4005.2|3993.2|4004.7|3992.7|9
1721183850000|2024-07-17 02:37:30|4005.7|3993.7|4005.7|3993.7|4005.7|3993.7|4005.7|3993.7|14
1721183870000|2024-07-17 02:37:50|4005.2|3993.2|4005.2|3993.2|4005.2|3993.2|4005.2|3993.2|38
1721183880000|2024-07-17 02:38:00|4004.7|3992.7|4004.7|3992.7|4005.1|3993.1|4004.7|3992.7|10
1721183890000|2024-07-17 02:38:10|||||||||4
1721183900000|2024-07-17 02:38:20|4005.2|3993.2|4004.7|3992.7|4005.7|3993.7|4004.7|3992.7|53
1721183910000|2024-07-17 02:38:30|4004.6|3992.6|4004.6|3992.6|4004.6|3992.6|4004.6|3992.6|0
1721183920000|2024-07-17 02:38:40|||||||||1
1721183930000|2024-07-17 02:38:50|4003.7|3991.7|4002.6|3990.6|4003.7|3991.7|4002.6|3990.6|9
1721183940000|2024-07-17 02:39:00|4003.2|3991.2|4003.1|3991.1|4003.6|3991.6|4003.1|3991.1|7
1721183950000|2024-07-17 02:39:10|4002.6|3990.6|4002.1|3990.1|4002.6|3990.6|4002.1|3990.1|0
1721183960000|2024-07-17 02:39:20|4001.6|3989.6|4001.6|3989.6|4001.6|3989.6|4001.6|3989.6|0
1721183970000|2024-07-17 02:39:30|4001.1|3989.1|4000.6|3988.6|4001.1|3989.1|4000.6|3988.6|10
1721183980000|2024-07-17 02:39:40|3999.6|3987.6|3998.6|3986.6|3999.6|3987.6|3998.6|3986.6|23
1721183990000|2024-07-17 02:39:50|3998.2|3986.2|3998.1|3986.1|3998.6|3986.6|3998.1|3986.1|6
1721184000000|2024-07-17 02:40:00|3997.6|3985.6|3997.6|3985.6|3997.6|3985.6|3997.2|3985.2|5
1721184010000|2024-07-17 02:40:10|3997.1|3985.1|3997.6|3985.6|3997.6|3985.6|3996.6|3984.6|49
1721184020000|2024-07-17 02:40:20|3997.1|3985.1|3994.6|3982.6|3997.1|3985.1|3994.6|3982.6|7
1721184030000|2024-07-17 02:40:30|3994.2|3982.2|3994.2|3982.2|3994.2|3982.2|3993.7|3981.7|11
1721184040000|2024-07-17 02:40:40|3993.7|3981.7|3994.7|3982.7|3994.7|3982.7|3993.7|3981.7|5
1721184050000|2024-07-17 02:40:50|3994.2|3982.2|3994.2|3982.2|3994.7|3982.7|3994.2|3982.2|0
1721184060000|2024-07-17 02:41:00|3993.7|3981.7|3992.6|3980.6|3993.7|3981.7|3991.2|3979.2|13
1721184070000|2024-07-17 02:41:10|3992.1|3980.1|3990.1|3978.1|3992.1|3980.1|3988.6|3976.6|59
1721184080000|2024-07-17 02:41:20|3989.7|3977.7|3991.6|3979.6|3991.6|3979.6|3989.7|3977.7|11
1721184090000|2024-07-17 02:41:30|3990.6|3978.6|3991.6|3979.6|3991.6|3979.6|3990.6|3978.6|15
1721184100000|2024-07-17 02:41:40|3991.1|3979.1|3991.6|3979.6|3991.6|3979.6|3991.1|3979.1|1
1721184110000|2024-07-17 02:41:50|3992.1|3980.1|3992.6|3980.6|3993.1|3981.1|3992.1|3980.1|8
1721184120000|2024-07-17 02:42:00|3993.1|3981.1|3991.1|3979.1|3993.1|3981.1|3990.1|3978.1|34
1721184130000|2024-07-17 02:42:10|3990.1|3978.1|3990.6|3978.6|3990.6|3978.6|3990.1|3978.1|3
1721184140000|2024-07-17 02:42:20|3990.1|3978.1|3990.6|3978.6|3991.1|3979.1|3990.1|3978.1|1
1721184150000|2024-07-17 02:42:30|3990.1|3978.1|3989.6|3977.6|3990.1|3978.1|3989.6|3977.6|6
1721184160000|2024-07-17 02:42:40|3988.6|3976.6|3988.1|3976.1|3989.1|3977.1|3988.1|3976.1|2
1721184170000|2024-07-17 02:42:50|3988.6|3976.6|3988.6|3976.6|3988.6|3976.6|3988.6|3976.6|0
1721184180000|2024-07-17 02:43:00|3989.6|3977.6|3989.6|3977.6|3989.6|3977.6|3989.1|3977.1|4
1721184190000|2024-07-17 02:43:10|3989.1|3977.1|3989.1|3977.1|3989.6|3977.6|3988.6|3976.6|0
1721184200000|2024-07-17 02:43:20|3988.6|3976.6|3988.6|3976.6|3988.6|3976.6|3988.6|3976.6|0
1721184210000|2024-07-17 02:43:30|3988.7|3976.7|3989.1|3977.1|3990.6|3978.6|3988.7|3976.7|5
1721184220000|2024-07-17 02:43:40|3988.1|3976.1|3988.1|3976.1|3988.1|3976.1|3988.1|3976.1|0
1721184230000|2024-07-17 02:43:50|3988.6|3976.6|3988.6|3976.6|3988.6|3976.6|3988.6|3976.6|0
1721184240000|2024-07-17 02:44:00|3988.1|3976.1|3989.1|3977.1|3989.1|3977.1|3988.1|3976.1|7
1721184250000|2024-07-17 02:44:10|3988.6|3976.6|3988.1|3976.1|3988.6|3976.6|3988.1|3976.1|19
1721184260000|2024-07-17 02:44:20|3988.6|3976.6|3988.1|3976.1|3988.6|3976.6|3987.6|3975.6|99
1721184270000|2024-07-17 02:44:30|3988.6|3976.6|3984.6|3972.6|3988.6|3976.6|3984.6|3972.6|23
1721184290000|2024-07-17 02:44:50|||||||||8
1721184300000|2024-07-17 02:45:00|3985|3973|3984.6|3972.6|3985.1|3973.1|3984.6|3972.6|59
1721184310000|2024-07-17 02:45:10|3985.1|3973.1|3984.6|3972.6|3985.1|3973.1|3984.6|3972.6|9
1721184330000|2024-07-17 02:45:30|3985.1|3973.1|3982.6|3970.6|3986.1|3974.1|3981.6|3969.6|34
1721184340000|2024-07-17 02:45:40|3982.1|3970.1|3982.6|3970.6|3983.1|3971.1|3982.1|3970.1|5
1721184360000|2024-07-17 02:46:00|3981.1|3969.1|3980.6|3968.6|3981.6|3969.6|3980.6|3968.6|11
1721184370000|2024-07-17 02:46:10|3979.6|3967.6|3979.1|3967.1|3979.6|3967.6|3979.1|3967.1|13
1721184380000|2024-07-17 02:46:20|3979.6|3967.6|3979.6|3967.6|3980.1|3968.1|3979.6|3967.6|6
1721184390000|2024-07-17 02:46:30|3980.1|3968.1|3981.6|3969.6|3982.1|3970.1|3979.6|3967.6|11
1721184400000|2024-07-17 02:46:40|3980.1|3968.1|3980.1|3968.1|3980.6|3968.6|3980.1|3968.1|12
1721184410000|2024-07-17 02:46:50|3980.6|3968.6|3980.6|3968.6|3981.1|3969.1|3980.6|3968.6|5
1721184420000|2024-07-17 02:47:00|3982.1|3970.1|3983.1|3971.1|3983.1|3971.1|3982.1|3970.1|10
1721184430000|2024-07-17 02:47:10|3982.6|3970.6|3984.1|3972.1|3984.1|3972.1|3982.6|3970.6|3
1721184440000|2024-07-17 02:47:20|3983.6|3971.6|3982.6|3970.6|3983.6|3971.6|3982.1|3970.1|12
1721184450000|2024-07-17 02:47:30|3982.1|3970.1|3981.6|3969.6|3982.6|3970.6|3981.6|3969.6|8
1721184460000|2024-07-17 02:47:40|3982.1|3970.1|3983.6|3971.6|3983.6|3971.6|3981.6|3969.6|5
1721184480000|2024-07-17 02:48:00|3983.1|3971.1|3983.1|3971.1|3983.6|3971.6|3982.6|3970.6|4
1721184490000|2024-07-17 02:48:10|3983.6|3971.6|3981.6|3969.6|3983.6|3971.6|3981.6|3969.6|2
1721184500000|2024-07-17 02:48:20|3982.1|3970.1|3982.6|3970.6|3982.6|3970.6|3981.6|3969.6|1
1721184510000|2024-07-17 02:48:30|3982.7|3970.7|3984.1|3972.1|3984.1|3972.1|3982.7|3970.7|9
1721184520000|2024-07-17 02:48:40|3983.6|3971.6|3984.6|3972.6|3984.6|3972.6|3983.6|3971.6|1
1721184530000|2024-07-17 02:48:50|3986.1|3974.1|3985.6|3973.6|3986.1|3974.1|3985.6|3973.6|11
1721184540000|2024-07-17 02:49:00|3985.7|3973.7|3985.6|3973.6|3986.7|3974.7|3985.2|3973.2|5
1721184550000|2024-07-17 02:49:10|3985.7|3973.7|3986.2|3974.2|3986.2|3974.2|3985.7|3973.7|3
1721184560000|2024-07-17 02:49:20|3986.6|3974.6|3986.6|3974.6|3986.7|3974.7|3986.6|3974.6|0
1721184570000|2024-07-17 02:49:30|||||||||1
1721184580000|2024-07-17 02:49:40|3987.1|3975.1|3987.2|3975.2|3987.2|3975.2|3987.1|3975.1|0
1721184590000|2024-07-17 02:49:50|3986.7|3974.7|3985.2|3973.2|3986.7|3974.7|3984.6|3972.6|2
1721184600000|2024-07-17 02:50:00|3984.7|3972.7|3984.6|3972.6|3984.7|3972.7|3984.6|3972.6|0
1721184610000|2024-07-17 02:50:10|3984.7|3972.7|3985.2|3973.2|3985.2|3973.2|3984.7|3972.7|0
1721184620000|2024-07-17 02:50:20|3984.7|3972.7|3985.2|3973.2|3985.2|3973.2|3984.6|3972.6|0
1721184630000|2024-07-17 02:50:30|3985.6|3973.6|3985.7|3973.7|3985.7|3973.7|3985.6|3973.6|9
1721184640000|2024-07-17 02:50:40|3990.6|3978.6|3990.1|3978.1|3990.6|3978.6|3990.1|3978.1|42
1721184650000|2024-07-17 02:50:50|3990.6|3978.6|3990.6|3978.6|3990.6|3978.6|3990.6|3978.6|5
1721184660000|2024-07-17 02:51:00|3990.1|3978.1|3988.6|3976.6|3990.1|3978.1|3988.6|3976.6|12
1721184670000|2024-07-17 02:51:10|3989.1|3977.1|3988.6|3976.6|3989.1|3977.1|3988.6|3976.6|1
1721184680000|2024-07-17 02:51:20|3989.1|3977.1|3989.6|3977.6|3990.1|3978.1|3988.6|3976.6|10
1721184690000|2024-07-17 02:51:30|3989.1|3977.1|3989.6|3977.6|3989.6|3977.6|3988.6|3976.6|2
1721184700000|2024-07-17 02:51:40|3989.1|3977.1|3991.6|3979.6|3991.6|3979.6|3988.6|3976.6|8
1721184710000|2024-07-17 02:51:50|3993.1|3981.1|3992.1|3980.1|3993.1|3981.1|3992.1|3980.1|3
1721184730000|2024-07-17 02:52:10|3991.1|3979.1|3991.1|3979.1|3991.1|3979.1|3991.1|3979.1|0
1721184740000|2024-07-17 02:52:20|3991.6|3979.6|3991.6|3979.6|3991.6|3979.6|3991.6|3979.6|0
1721184770000|2024-07-17 02:52:50|||||||||64
1721184780000|2024-07-17 02:53:00|3992.6|3980.6|3992.1|3980.1|3992.6|3980.6|3992.1|3980.1|3
1721184790000|2024-07-17 02:53:10|3992.6|3980.6|3992.6|3980.6|3992.6|3980.6|3992.6|3980.6|0
1721184800000|2024-07-17 02:53:20|3991.6|3979.6|3991.6|3979.6|3991.6|3979.6|3991.6|3979.6|2
1721184810000|2024-07-17 02:53:30|3991.1|3979.1|3991.1|3979.1|3991.1|3979.1|3991.1|3979.1|5
1721184820000|2024-07-17 02:53:40|3991.6|3979.6|3991.6|3979.6|3991.6|3979.6|3991.6|3979.6|19
1721184830000|2024-07-17 02:53:50|3991.1|3979.1|3991.1|3979.1|3991.1|3979.1|3991.1|3979.1|1
1721184850000|2024-07-17 02:54:10|3991.6|3979.6|3991.1|3979.1|3991.6|3979.6|3991.1|3979.1|0
1721184860000|2024-07-17 02:54:20|||||||||4
1721184870000|2024-07-17 02:54:30|3990.6|3978.6|3990.1|3978.1|3990.6|3978.6|3990.1|3978.1|32
1721184880000|2024-07-17 02:54:40|3989.2|3977.2|3988.6|3976.6|3989.2|3977.2|3988.2|3976.2|1
1721184890000|2024-07-17 02:54:50|3988.2|3976.2|3988.1|3976.1|3988.6|3976.6|3988.1|3976.1|2
1721184900000|2024-07-17 02:55:00|3988.2|3976.2|3987.6|3975.6|3988.2|3976.2|3987.6|3975.6|3
1721184910000|2024-07-17 02:55:10|3987.2|3975.2|3987.6|3975.6|3987.6|3975.6|3987.2|3975.2|1
1721184920000|2024-07-17 02:55:20|3987.2|3975.2|3987.7|3975.7|3988.1|3976.1|3987.1|3975.1|12
1721184930000|2024-07-17 02:55:30|3988.2|3976.2|3988.2|3976.2|3988.2|3976.2|3988.2|3976.2|1
1721184940000|2024-07-17 02:55:40|3988.6|3976.6|3988.7|3976.7|3988.7|3976.7|3988.2|3976.2|0
1721184950000|2024-07-17 02:55:50|3988.6|3976.6|3988.6|3976.6|3988.6|3976.6|3988.6|3976.6|0
1721184960000|2024-07-17 02:56:00|3988.7|3976.7|3986.7|3974.7|3988.7|3976.7|3986.7|3974.7|12
1721184970000|2024-07-17 02:56:10|3988.2|3976.2|3987.7|3975.7|3988.2|3976.2|3987.2|3975.2|13
1721184980000|2024-07-17 02:56:20|3987.2|3975.2|3987.2|3975.2|3987.2|3975.2|3986.7|3974.7|0
1721184990000|2024-07-17 02:56:30|||||||||6
1721185000000|2024-07-17 02:56:40|3987.7|3975.7|3987.2|3975.2|3987.7|3975.7|3987.2|3975.2|1
1721185010000|2024-07-17 02:56:50|3986.7|3974.7|3986.7|3974.7|3986.7|3974.7|3986.7|3974.7|12
1721185030000|2024-07-17 02:57:10|3986.2|3974.2|3986.7|3974.7|3986.7|3974.7|3986.2|3974.2|1
1721185040000|2024-07-17 02:57:20|3986.2|3974.2|3985.7|3973.7|3986.2|3974.2|3985.7|3973.7|3
1721185050000|2024-07-17 02:57:30|3985.6|3973.6|3985.2|3973.2|3985.7|3973.7|3985.2|3973.2|2
1721185060000|2024-07-17 02:57:40|3985.7|3973.7|3985.2|3973.2|3985.7|3973.7|3985.2|3973.2|1
1721185070000|2024-07-17 02:57:50|3985.7|3973.7|3985.2|3973.2|3985.7|3973.7|3985.2|3973.2|7
1721185080000|2024-07-17 02:58:00|3985.7|3973.7|3985.7|3973.7|3985.7|3973.7|3985.2|3973.2|0
1721185100000|2024-07-17 02:58:20|3986.2|3974.2|3985.7|3973.7|3986.2|3974.2|3985.7|3973.7|4
1721185110000|2024-07-17 02:58:30|3986.2|3974.2|3986.7|3974.7|3986.7|3974.7|3986.2|3974.2|6
1721185120000|2024-07-17 02:58:40|3987.2|3975.2|3986.7|3974.7|3987.2|3975.2|3986.7|3974.7|2
1721185140000|2024-07-17 02:59:00|3986.6|3974.6|3985.7|3973.7|3986.6|3974.6|3985.7|3973.7|7
1721185150000|2024-07-17 02:59:10|3986.2|3974.2|3985.7|3973.7|3986.2|3974.2|3985.7|3973.7|9
1721185170000|2024-07-17 02:59:30|3986.2|3974.2|3985.7|3973.7|3986.2|3974.2|3985.7|3973.7|1
1721185180000|2024-07-17 02:59:40|3986.2|3974.2|3985.7|3973.7|3986.2|3974.2|3985.7|3973.7|1
1721185190000|2024-07-17 02:59:50|||||||||18
1721185200000|2024-07-17 03:00:00|3985.2|3973.2|3985.2|3973.2|3985.7|3973.7|3985.2|3973.2|5
1721185210000|2024-07-17 03:00:10|3984.7|3972.7|3984.7|3972.7|3984.7|3972.7|3984.7|3972.7|0
1721185230000|2024-07-17 03:00:30|||||||||2
1721185260000|2024-07-17 03:01:00|3983.8|3971.8|3983.7|3971.7|3984.2|3972.2|3983.7|3971.7|106
1721185270000|2024-07-17 03:01:10|3983.2|3971.2|3982.8|3970.8|3983.2|3971.2|3982.2|3970.2|4
1721185280000|2024-07-17 03:01:20|3982.7|3970.7|3982.2|3970.2|3982.7|3970.7|3981.8|3969.8|0
1721185290000|2024-07-17 03:01:30|3982.7|3970.7|3981.7|3969.7|3982.7|3970.7|3981.7|3969.7|1
1721185300000|2024-07-17 03:01:40|3981.2|3969.2|3980.8|3968.8|3981.2|3969.2|3980.8|3968.8|7
1721185310000|2024-07-17 03:01:50|3981.3|3969.3|3981.2|3969.2|3981.7|3969.7|3980.8|3968.8|5
1721185320000|2024-07-17 03:02:00|3980.8|3968.8|3980.9|3968.9|3981.8|3969.8|3980.8|3968.8|97
1721185330000|2024-07-17 03:02:10|3980.8|3968.8|3979.8|3967.8|3980.9|3968.9|3979.8|3967.8|14
1721185340000|2024-07-17 03:02:20|3978.3|3966.3|3978.3|3966.3|3978.9|3966.9|3977.8|3965.8|16
1721185350000|2024-07-17 03:02:30|3978.8|3966.8|3978.8|3966.8|3978.8|3966.8|3978.8|3966.8|0
1721185360000|2024-07-17 03:02:40|3978.3|3966.3|3976.9|3964.9|3978.8|3966.8|3976.9|3964.9|4
1721185370000|2024-07-17 03:02:50|3976.8|3964.8|3976.3|3964.3|3976.9|3964.9|3976.3|3964.3|0
1721185380000|2024-07-17 03:03:00|3976.8|3964.8|3977.8|3965.8|3978.8|3966.8|3976.8|3964.8|10
1721185390000|2024-07-17 03:03:10|3977.9|3965.9|3977.8|3965.8|3977.9|3965.9|3977.8|3965.8|1
1721185400000|2024-07-17 03:03:20|3977.9|3965.9|3977.9|3965.9|3977.9|3965.9|3977.9|3965.9|0
1721185410000|2024-07-17 03:03:30|3978.8|3966.8|3978.8|3966.8|3978.8|3966.8|3978.3|3966.3|16
1721185420000|2024-07-17 03:03:40|3978.9|3966.9|3978.9|3966.9|3978.9|3966.9|3978.8|3966.8|1
1721185430000|2024-07-17 03:03:50|||||||||1
1721185440000|2024-07-17 03:04:00|3978.8|3966.8|3978.3|3966.3|3978.8|3966.8|3978.3|3966.3|6
1721185450000|2024-07-17 03:04:10|3977.9|3965.9|3977.9|3965.9|3977.9|3965.9|3977.3|3965.3|2
1721185460000|2024-07-17 03:04:20|3977.8|3965.8|3977.8|3965.8|3977.8|3965.8|3977.8|3965.8|0
1721185470000|2024-07-17 03:04:30|||||||||2
1721185480000|2024-07-17 03:04:40|3976.9|3964.9|3976.8|3964.8|3976.9|3964.9|3976.8|3964.8|3
1721185490000|2024-07-17 03:04:50|3975.8|3963.8|3975.8|3963.8|3975.9|3963.9|3975.8|3963.8|8
1721185500000|2024-07-17 03:05:00|3975.9|3963.9|3976.3|3964.3|3976.9|3964.9|3975.9|3963.9|11
1721185510000|2024-07-17 03:05:10|3976.4|3964.4|3976.9|3964.9|3976.9|3964.9|3975.9|3963.9|3
1721185520000|2024-07-17 03:05:20|3977.4|3965.4|3976.9|3964.9|3978.3|3966.3|3976.9|3964.9|5
1721185530000|2024-07-17 03:05:30|||||||||1
1721185540000|2024-07-17 03:05:40|3976.3|3964.3|3976.3|3964.3|3976.8|3964.8|3976.3|3964.3|2
1721185550000|2024-07-17 03:05:50|3976.2|3964.2|3976.8|3964.8|3976.8|3964.8|3976.2|3964.2|0
1721185560000|2024-07-17 03:06:00|3976.3|3964.3|3974.8|3962.8|3976.8|3964.8|3974.8|3962.8|11
1721185570000|2024-07-17 03:06:10|3974.9|3962.9|3974.9|3962.9|3975.3|3963.3|3974.9|3962.9|21
1721185580000|2024-07-17 03:06:20|3976.3|3964.3|3975.8|3963.8|3976.3|3964.3|3975.8|3963.8|9
1721185590000|2024-07-17 03:06:30|3975.9|3963.9|3975.8|3963.8|3975.9|3963.9|3975.8|3963.8|0
1721185600000|2024-07-17 03:06:40|3975.3|3963.3|3974.8|3962.8|3975.3|3963.3|3974.8|3962.8|4
1721185610000|2024-07-17 03:06:50|3974.9|3962.9|3970.3|3958.3|3974.9|3962.9|3969.9|3957.9|31
1721185620000|2024-07-17 03:07:00|3969.9|3957.9|3969.8|3957.8|3970.3|3958.3|3969.8|3957.8|23
1721185630000|2024-07-17 03:07:10|3969.9|3957.9|3970.8|3958.8|3970.9|3958.9|3969.9|3957.9|14
1721185640000|2024-07-17 03:07:20|3970.9|3958.9|3972.8|3960.8|3972.9|3960.9|3970.8|3958.8|7
1721185650000|2024-07-17 03:07:30|3972.3|3960.3|3972.9|3960.9|3972.9|3960.9|3972.3|3960.3|5
1721185660000|2024-07-17 03:07:40|3972.8|3960.8|3971.9|3959.9|3972.8|3960.8|3971.9|3959.9|4
1721185670000|2024-07-17 03:07:50|||||||||4
1721185680000|2024-07-17 03:08:00|3972.9|3960.9|3973.9|3961.9|3973.9|3961.9|3972.3|3960.3|8
1721185690000|2024-07-17 03:08:10|3973.8|3961.8|3972.3|3960.3|3973.8|3961.8|3971.3|3959.3|2
1721185700000|2024-07-17 03:08:20|3971.8|3959.8|3971.8|3959.8|3971.8|3959.8|3971.8|3959.8|1
1721185710000|2024-07-17 03:08:30|3971.3|3959.3|3969.9|3957.9|3971.3|3959.3|3969.9|3957.9|2
1721185720000|2024-07-17 03:08:40|3970.9|3958.9|3970.4|3958.4|3970.9|3958.9|3970.3|3958.3|3
1721185730000|2024-07-17 03:08:50|3970.9|3958.9|3970.9|3958.9|3970.9|3958.9|3970.9|3958.9|0
1721185750000|2024-07-17 03:09:10|3970.8|3958.8|3970.8|3958.8|3970.8|3958.8|3970.8|3958.8|0
1721185760000|2024-07-17 03:09:20|3970.9|3958.9|3970.9|3958.9|3970.9|3958.9|3970.8|3958.8|10
1721185770000|2024-07-17 03:09:30|3970.8|3958.8|3969.9|3957.9|3970.8|3958.8|3969.9|3957.9|3
1721185780000|2024-07-17 03:09:40|3970.4|3958.4|3970.8|3958.8|3970.9|3958.9|3970.4|3958.4|7
1721185790000|2024-07-17 03:09:50|3970.9|3958.9|3970.8|3958.8|3970.9|3958.9|3970.8|3958.8|4
1721185800000|2024-07-17 03:10:00|3970.9|3958.9|3970.8|3958.8|3970.9|3958.9|3970.8|3958.8|1
1721185810000|2024-07-17 03:10:10|3970.9|3958.9|3970.9|3958.9|3970.9|3958.9|3970.9|3958.9|1
1721185820000|2024-07-17 03:10:20|||||||||5
1721185830000|2024-07-17 03:10:30|3971.4|3959.4|3971.8|3959.8|3971.9|3959.9|3971.3|3959.3|1
1721185840000|2024-07-17 03:10:40|3971.9|3959.9|3971.9|3959.9|3972.4|3960.4|3971.9|3959.9|2
1721185850000|2024-07-17 03:10:50|3972.4|3960.4|3971.9|3959.9|3972.4|3960.4|3971.9|3959.9|1
1721185900000|2024-07-17 03:11:40|3972.9|3960.9|3971.9|3959.9|3972.9|3960.9|3971.9|3959.9|3
1721185910000|2024-07-17 03:11:50|3972.9|3960.9|3972.3|3960.3|3972.9|3960.9|3972.3|3960.3|1
1721185920000|2024-07-17 03:12:00|3971.9|3959.9|3970.9|3958.9|3971.9|3959.9|3970.9|3958.9|19
1721185940000|2024-07-17 03:12:20|3971.9|3959.9|3971.9|3959.9|3971.9|3959.9|3970.9|3958.9|6
1721185950000|2024-07-17 03:12:30|||||||||19
1721185960000|2024-07-17 03:12:40|3970.9|3958.9|3970.9|3958.9|3970.9|3958.9|3970.9|3958.9|43
1721185970000|2024-07-17 03:12:50|||||||||2
1721185980000|2024-07-17 03:13:00|||||||||1
1721185990000|2024-07-17 03:13:10|||||||||6
1721186010000|2024-07-17 03:13:30|3972.3|3960.3|3972.3|3960.3|3972.3|3960.3|3972.3|3960.3|9
1721186020000|2024-07-17 03:13:40|3971.9|3959.9|3971.9|3959.9|3972.3|3960.3|3971.9|3959.9|1
1721186030000|2024-07-17 03:13:50|3972.8|3960.8|3972.4|3960.4|3972.8|3960.8|3972.3|3960.3|3
1721186040000|2024-07-17 03:14:00|3972.3|3960.3|3970.9|3958.9|3972.3|3960.3|3970.9|3958.9|6
1721186050000|2024-07-17 03:14:10|3971.3|3959.3|3970.9|3958.9|3971.4|3959.4|3970.9|3958.9|2
1721186060000|2024-07-17 03:14:20|3970.3|3958.3|3969.9|3957.9|3970.3|3958.3|3969.9|3957.9|5
1721186070000|2024-07-17 03:14:30|3970.9|3958.9|3970.4|3958.4|3970.9|3958.9|3970.3|3958.3|5
1721186080000|2024-07-17 03:14:40|3970.8|3958.8|3970.4|3958.4|3970.8|3958.8|3970.3|3958.3|0
1721186090000|2024-07-17 03:14:50|3970.3|3958.3|3970.3|3958.3|3970.8|3958.8|3970.3|3958.3|2
1721186100000|2024-07-17 03:15:00|3969.9|3957.9|3969.8|3957.8|3970.3|3958.3|3969.8|3957.8|0
1721186110000|2024-07-17 03:15:10|3969.9|3957.9|3969.3|3957.3|3969.9|3957.9|3968.9|3956.9|8
1721186120000|2024-07-17 03:15:20|3969.4|3957.4|3969.3|3957.3|3969.9|3957.9|3969.3|3957.3|7
1721186130000|2024-07-17 03:15:30|3969.9|3957.9|3969.8|3957.8|3969.9|3957.9|3969.8|3957.8|2
1721186140000|2024-07-17 03:15:40|3969.3|3957.3|3968.9|3956.9|3969.9|3957.9|3968.9|3956.9|21
1721186150000|2024-07-17 03:15:50|3969.8|3957.8|3968.9|3956.9|3969.8|3957.8|3968.9|3956.9|5
1721186160000|2024-07-17 03:16:00|||||||||12
1721186170000|2024-07-17 03:16:10|||||||||3
1721186180000|2024-07-17 03:16:20|3967.9|3955.9|3969.3|3957.3|3969.8|3957.8|3967.9|3955.9|6
1721186200000|2024-07-17 03:16:40|3969.9|3957.9|3969.9|3957.9|3969.9|3957.9|3969.8|3957.8|1
1721186210000|2024-07-17 03:16:50|3968.9|3956.9|3969.9|3957.9|3969.9|3957.9|3968.9|3956.9|13
1721186220000|2024-07-17 03:17:00|3970.3|3958.3|3970.9|3958.9|3970.9|3958.9|3970.3|3958.3|6
1721186230000|2024-07-17 03:17:10|3970.8|3958.8|3970.8|3958.8|3970.9|3958.9|3970.8|3958.8|0
1721186250000|2024-07-17 03:17:30|3970.9|3958.9|3970.9|3958.9|3970.9|3958.9|3970.9|3958.9|1
1721186260000|2024-07-17 03:17:40|||||||||1
1721186270000|2024-07-17 03:17:50|3970.8|3958.8|3970.3|3958.3|3970.8|3958.8|3969.3|3957.3|2
1721186280000|2024-07-17 03:18:00|3969.9|3957.9|3969.9|3957.9|3969.9|3957.9|3969.4|3957.4|0
1721186290000|2024-07-17 03:18:10|3969.4|3957.4|3969.3|3957.3|3969.9|3957.9|3969.3|3957.3|0
1721186300000|2024-07-17 03:18:20|3969.4|3957.4|3968.9|3956.9|3969.4|3957.4|3968.9|3956.9|0
1721186310000|2024-07-17 03:18:30|3969.3|3957.3|3969.8|3957.8|3969.8|3957.8|3969.3|3957.3|10
1721186320000|2024-07-17 03:18:40|3969.3|3957.3|3968.9|3956.9|3969.3|3957.3|3968.8|3956.8|7
1721186330000|2024-07-17 03:18:50|3967.9|3955.9|3967.9|3955.9|3967.9|3955.9|3967.9|3955.9|53
1721186340000|2024-07-17 03:19:00|||||||||1
1721186350000|2024-07-17 03:19:10|3968.4|3956.4|3967.9|3955.9|3968.9|3956.9|3967.9|3955.9|54
1721186360000|2024-07-17 03:19:20|||||||||14
1721186370000|2024-07-17 03:19:30|||||||||5
1721186380000|2024-07-17 03:19:40|3968.4|3956.4|3967.9|3955.9|3968.9|3956.9|3967.9|3955.9|5
1721186390000|2024-07-17 03:19:50|3968.3|3956.3|3967.9|3955.9|3968.9|3956.9|3967.9|3955.9|5
1721186400000|2024-07-17 03:20:00|3968.3|3956.3|3967.9|3955.9|3968.3|3956.3|3967.9|3955.9|6
1721186410000|2024-07-17 03:20:10|||||||||7
1721186420000|2024-07-17 03:20:20|||||||||5
1721186430000|2024-07-17 03:20:30|3968.4|3956.4|3968.9|3956.9|3968.9|3956.9|3968.4|3956.4|8
1721186440000|2024-07-17 03:20:40|3970.3|3958.3|3969.8|3957.8|3970.3|3958.3|3969.3|3957.3|11
1721186450000|2024-07-17 03:20:50|3968.9|3956.9|3969.9|3957.9|3969.9|3957.9|3968.9|3956.9|1
1721186460000|2024-07-17 03:21:00|3970.4|3958.4|3970.8|3958.8|3970.9|3958.9|3969.9|3957.9|9
1721186470000|2024-07-17 03:21:10|3970.9|3958.9|3970.9|3958.9|3970.9|3958.9|3970.9|3958.9|1
1721186480000|2024-07-17 03:21:20|3970.8|3958.8|3969.9|3957.9|3970.8|3958.8|3969.9|3957.9|4
1721186490000|2024-07-17 03:21:30|3969.8|3957.8|3969.8|3957.8|3969.8|3957.8|3969.8|3957.8|1
1721186500000|2024-07-17 03:21:40|3970.3|3958.3|3969.8|3957.8|3970.3|3958.3|3969.8|3957.8|6
1721186510000|2024-07-17 03:21:50|3969.9|3957.9|3969.9|3957.9|3970.4|3958.4|3969.9|3957.9|3
1721186520000|2024-07-17 03:22:00|3969.8|3957.8|3969.8|3957.8|3969.8|3957.8|3969.8|3957.8|25
1721186530000|2024-07-17 03:22:10|3969.9|3957.9|3969.9|3957.9|3969.9|3957.9|3969.8|3957.8|0
1721186540000|2024-07-17 03:22:20|3969.8|3957.8|3971.4|3959.4|3971.4|3959.4|3969.8|3957.8|4
1721186550000|2024-07-17 03:22:30|3970.9|3958.9|3971.4|3959.4|3971.4|3959.4|3970.9|3958.9|1
1721186580000|2024-07-17 03:23:00|3970.9|3958.9|3970.4|3958.4|3970.9|3958.9|3970.4|3958.4|7
1721186590000|2024-07-17 03:23:10|3970.8|3958.8|3971.4|3959.4|3971.9|3959.9|3970.8|3958.8|5
1721186600000|2024-07-17 03:23:20|3971|3959|3971.9|3959.9|3971.9|3959.9|3970.9|3958.9|4
1721186610000|2024-07-17 03:23:30|3970.9|3958.9|3970.9|3958.9|3970.9|3958.9|3970.9|3958.9|4
1721186620000|2024-07-17 03:23:40|||||||||3
1721186640000|2024-07-17 03:24:00|3970.4|3958.4|3969.9|3957.9|3970.4|3958.4|3969.9|3957.9|8
1721186660000|2024-07-17 03:24:20|3969.8|3957.8|3967.9|3955.9|3969.8|3957.8|3967.9|3955.9|10
1721186670000|2024-07-17 03:24:30|3967.8|3955.8|3967.8|3955.8|3967.8|3955.8|3967.8|3955.8|0
1721186680000|2024-07-17 03:24:40|3967.4|3955.4|3966.9|3954.9|3967.9|3955.9|3966.9|3954.9|27
1721186690000|2024-07-17 03:24:50|3966.8|3954.8|3965.3|3953.3|3966.8|3954.8|3965.3|3953.3|3
1721186700000|2024-07-17 03:25:00|3964.4|3952.4|3964.9|3952.9|3964.9|3952.9|3964.4|3952.4|9
1721186710000|2024-07-17 03:25:10|3964.4|3952.4|3964.9|3952.9|3964.9|3952.9|3964.4|3952.4|19
1721186720000|2024-07-17 03:25:20|3964.4|3952.4|3964.9|3952.9|3964.9|3952.9|3964.4|3952.4|0
1721186730000|2024-07-17 03:25:30|3964.8|3952.8|3964.4|3952.4|3964.8|3952.8|3964.4|3952.4|3
1721186740000|2024-07-17 03:25:40|3964.9|3952.9|3965.9|3953.9|3965.9|3953.9|3964.4|3952.4|6
1721186750000|2024-07-17 03:25:50|3965.8|3953.8|3965.4|3953.4|3965.8|3953.8|3965.4|3953.4|2
1721186760000|2024-07-17 03:26:00|3964.9|3952.9|3963.9|3951.9|3964.9|3952.9|3963.9|3951.9|0
1721186770000|2024-07-17 03:26:10|||||||||1
1721186780000|2024-07-17 03:26:20|3964.9|3952.9|3963.9|3951.9|3964.9|3952.9|3963.9|3951.9|4
1721186790000|2024-07-17 03:26:30|3964.4|3952.4|3963.9|3951.9|3964.4|3952.4|3963.9|3951.9|3
1721186800000|2024-07-17 03:26:40|3964.4|3952.4|3963.9|3951.9|3964.9|3952.9|3963.9|3951.9|10
1721186810000|2024-07-17 03:26:50|3963|3951|3962.9|3950.9|3963|3951|3962.9|3950.9|11
1721186820000|2024-07-17 03:27:00|3963.4|3951.4|3963.4|3951.4|3963.9|3951.9|3963.4|3951.4|7
1721186830000|2024-07-17 03:27:10|||||||||5
1721186840000|2024-07-17 03:27:20|3963.9|3951.9|3963.9|3951.9|3964.4|3952.4|3963.9|3951.9|6
1721186850000|2024-07-17 03:27:30|3963.8|3951.8|3963.9|3951.9|3964.4|3952.4|3963.4|3951.4|1
1721186860000|2024-07-17 03:27:40|3964.4|3952.4|3964.9|3952.9|3964.9|3952.9|3963.9|3951.9|8
1721186880000|2024-07-17 03:28:00|3964.8|3952.8|3964.8|3952.8|3964.9|3952.9|3964.8|3952.8|3
1721186890000|2024-07-17 03:28:10|3963.9|3951.9|3964.8|3952.8|3965.4|3953.4|3963.4|3951.4|12
1721186900000|2024-07-17 03:28:20|3964.9|3952.9|3964.4|3952.4|3965.4|3953.4|3964.4|3952.4|26
1721186910000|2024-07-17 03:28:30|3963.9|3951.9|3963.9|3951.9|3964.4|3952.4|3963.9|3951.9|1
1721186920000|2024-07-17 03:28:40|3963.4|3951.4|3963.4|3951.4|3963.9|3951.9|3962.9|3950.9|10
1721186930000|2024-07-17 03:28:50|3963.9|3951.9|3962.9|3950.9|3963.9|3951.9|3962.9|3950.9|0
1721186940000|2024-07-17 03:29:00|3963|3951|3962.5|3950.5|3963.4|3951.4|3962.5|3950.5|7
1721186950000|2024-07-17 03:29:10|3962.9|3950.9|3962.9|3950.9|3963.5|3951.5|3962.5|3950.5|6
1721186960000|2024-07-17 03:29:20|3962.5|3950.5|3961.9|3949.9|3962.5|3950.5|3961.5|3949.5|5
1721186970000|2024-07-17 03:29:30|3961|3949|3960.9|3948.9|3961.9|3949.9|3960.9|3948.9|8
1721186980000|2024-07-17 03:29:40|3960.4|3948.4|3960.9|3948.9|3960.9|3948.9|3959.9|3947.9|5
1721186990000|2024-07-17 03:29:50|3960.5|3948.5|3960.9|3948.9|3960.9|3948.9|3959.9|3947.9|3
1721187000000|2024-07-17 03:30:00|3960.4|3948.4|3958.9|3946.9|3960.9|3948.9|3958.9|3946.9|5
1721187010000|2024-07-17 03:30:10|||||||||3
1721187020000|2024-07-17 03:30:20|||||||||1
1721187040000|2024-07-17 03:30:40|3959|3947|3958.9|3946.9|3959|3947|3958.9|3946.9|3
1721187050000|2024-07-17 03:30:50|3959|3947|3959|3947|3959|3947|3959|3947|0
1721187060000|2024-07-17 03:31:00|3958.9|3946.9|3958.9|3946.9|3958.9|3946.9|3958.9|3946.9|0
1721187080000|2024-07-17 03:31:20|||||||||2
1721187090000|2024-07-17 03:31:30|||||||||20
1721187100000|2024-07-17 03:31:40|3959|3947|3958.9|3946.9|3959|3947|3958.9|3946.9|1
1721187110000|2024-07-17 03:31:50|3959|3947|3959|3947|3959|3947|3959|3947|0
1721187120000|2024-07-17 03:32:00|||||||||5
1721187130000|2024-07-17 03:32:10|3959.5|3947.5|3959.5|3947.5|3959.5|3947.5|3959.5|3947.5|4
1721187140000|2024-07-17 03:32:20|||||||||3
1721187160000|2024-07-17 03:32:40|||||||||5
1721187170000|2024-07-17 03:32:50|3959.4|3947.4|3958.9|3946.9|3959.4|3947.4|3958.9|3946.9|0
1721187180000|2024-07-17 03:33:00|3959|3947|3959|3947|3959|3947|3959|3947|0
1721187190000|2024-07-17 03:33:10|3958.9|3946.9|3958.9|3946.9|3958.9|3946.9|3958.9|3946.9|0
1721187200000|2024-07-17 03:33:20|||||||||2
1721187230000|2024-07-17 03:33:50|3958.8|3946.8|3958.9|3946.9|3958.9|3946.9|3958.8|3946.8|7
1721187240000|2024-07-17 03:34:00|3957.9|3945.9|3957.9|3945.9|3957.9|3945.9|3957.9|3945.9|18
1721187250000|2024-07-17 03:34:10|||||||||3
1721187280000|2024-07-17 03:34:40|||||||||4
1721187290000|2024-07-17 03:34:50|||||||||3
1721187300000|2024-07-17 03:35:00|3956.9|3944.9|3956.8|3944.8|3956.9|3944.9|3955.9|3943.9|12
1721187310000|2024-07-17 03:35:10|||||||||1
1721187330000|2024-07-17 03:35:30|||||||||5
1721187360000|2024-07-17 03:36:00|3955.8|3943.8|3956.4|3944.4|3956.4|3944.4|3955.8|3943.8|29
1721187370000|2024-07-17 03:36:10|3956.3|3944.3|3956.8|3944.8|3956.8|3944.8|3956.3|3944.3|0
1721187380000|2024-07-17 03:36:20|3955.8|3943.8|3955.8|3943.8|3955.8|3943.8|3955.8|3943.8|10
1721187390000|2024-07-17 03:36:30|3955.3|3943.3|3954.8|3942.8|3955.8|3943.8|3954.8|3942.8|14
1721187400000|2024-07-17 03:36:40|3956.8|3944.8|3956.8|3944.8|3956.8|3944.8|3956.4|3944.4|18
1721187410000|2024-07-17 03:36:50|3956.9|3944.9|3956.9|3944.9|3956.9|3944.9|3956.8|3944.8|1
1721187440000|2024-07-17 03:37:20|3957.9|3945.9|3958.3|3946.3|3958.3|3946.3|3957.9|3945.9|3
1721187450000|2024-07-17 03:37:30|3957.4|3945.4|3957.9|3945.9|3958.4|3946.4|3957.4|3945.4|2
1721187460000|2024-07-17 03:37:40|3958.4|3946.4|3957.9|3945.9|3958.4|3946.4|3957.9|3945.9|1
1721187470000|2024-07-17 03:37:50|3958.4|3946.4|3958.4|3946.4|3958.4|3946.4|3957.9|3945.9|19
1721187480000|2024-07-17 03:38:00|3958.8|3946.8|3958.8|3946.8|3958.8|3946.8|3958.8|3946.8|5
1721187500000|2024-07-17 03:38:20|3957.4|3945.4|3957.8|3945.8|3957.8|3945.8|3957.4|3945.4|13
1721187510000|2024-07-17 03:38:30|3956.9|3944.9|3956.9|3944.9|3957.4|3945.4|3956.9|3944.9|2
1721187530000|2024-07-17 03:38:50|3957.4|3945.4|3956.9|3944.9|3957.4|3945.4|3956.9|3944.9|3
1721187540000|2024-07-17 03:39:00|3957.4|3945.4|3957.4|3945.4|3957.8|3945.8|3957.4|3945.4|2
1721187560000|2024-07-17 03:39:20|3957.8|3945.8|3957.8|3945.8|3957.8|3945.8|3957.8|3945.8|0
1721187580000|2024-07-17 03:39:40|3956.8|3944.8|3956.8|3944.8|3956.8|3944.8|3956.8|3944.8|4
1721187610000|2024-07-17 03:40:10|3956.4|3944.4|3956.4|3944.4|3956.8|3944.8|3956.4|3944.4|0
1721187620000|2024-07-17 03:40:20|3956.8|3944.8|3956.8|3944.8|3956.8|3944.8|3956.8|3944.8|0
1721187630000|2024-07-17 03:40:30|3957.8|3945.8|3957.8|3945.8|3957.8|3945.8|3957.8|3945.8|6
1721187640000|2024-07-17 03:40:40|3957.4|3945.4|3957.8|3945.8|3957.8|3945.8|3957.4|3945.4|0
1721187650000|2024-07-17 03:40:50|3957.4|3945.4|3957.8|3945.8|3957.8|3945.8|3957.4|3945.4|1
1721187660000|2024-07-17 03:41:00|3957.4|3945.4|3957.4|3945.4|3957.8|3945.8|3957.4|3945.4|14
1721187670000|2024-07-17 03:41:10|3957.3|3945.3|3956.8|3944.8|3957.3|3945.3|3956.8|3944.8|0
1721187690000|2024-07-17 03:41:30|3957.8|3945.8|3957.4|3945.4|3957.8|3945.8|3957.4|3945.4|2
1721187700000|2024-07-17 03:41:40|3957.8|3945.8|3957.8|3945.8|3957.8|3945.8|3957.8|3945.8|0
1721187760000|2024-07-17 03:42:40|||||||||3
1721187790000|2024-07-17 03:43:10|3958.3|3946.3|3957.8|3945.8|3958.4|3946.4|3957.8|3945.8|6
1721187810000|2024-07-17 03:43:30|||||||||4
1721187820000|2024-07-17 03:43:40|||||||||1
1721187830000|2024-07-17 03:43:50|||||||||10
1721187850000|2024-07-17 03:44:10|||||||||13
1721187860000|2024-07-17 03:44:20|3957.9|3945.9|3957.9|3945.9|3957.9|3945.9|3957.9|3945.9|0
1721187910000|2024-07-17 03:45:10|3957.8|3945.8|3957.8|3945.8|3957.8|3945.8|3957.8|3945.8|0
1721187920000|2024-07-17 03:45:20|3956.8|3944.8|3956.8|3944.8|3956.8|3944.8|3956.8|3944.8|3
1721187930000|2024-07-17 03:45:30|3955.9|3943.9|3955.8|3943.8|3955.9|3943.9|3955.8|3943.8|1
1721187940000|2024-07-17 03:45:40|3955.3|3943.3|3955.4|3943.4|3955.4|3943.4|3955.3|3943.3|2
1721187950000|2024-07-17 03:45:50|3955.3|3943.3|3955.9|3943.9|3956.4|3944.4|3955.3|3943.3|1
1721187960000|2024-07-17 03:46:00|3955.8|3943.8|3955.9|3943.9|3955.9|3943.9|3955.8|3943.8|4
1721187970000|2024-07-17 03:46:10|3955.8|3943.8|3955.9|3943.9|3956.4|3944.4|3955.8|3943.8|2
1721187990000|2024-07-17 03:46:30|3956.4|3944.4|3955.9|3943.9|3956.4|3944.4|3955.9|3943.9|1
1721188000000|2024-07-17 03:46:40|3956.8|3944.8|3956.4|3944.4|3956.8|3944.8|3956.4|3944.4|8
1721188010000|2024-07-17 03:46:50|3956.8|3944.8|3956.8|3944.8|3956.8|3944.8|3956.8|3944.8|0
1721188020000|2024-07-17 03:47:00|3956.9|3944.9|3959.3|3947.3|3959.3|3947.3|3956.9|3944.9|23
1721188030000|2024-07-17 03:47:10|3959.8|3947.8|3960.3|3948.3|3960.3|3948.3|3959.8|3947.8|5
1721188040000|2024-07-17 03:47:20|3960.8|3948.8|3963.8|3951.8|3963.8|3951.8|3960.8|3948.8|25
1721188050000|2024-07-17 03:47:30|3963.3|3951.3|3963.8|3951.8|3963.8|3951.8|3963.3|3951.3|4
1721188060000|2024-07-17 03:47:40|||||||||2
1721188070000|2024-07-17 03:47:50|||||||||21
1721188110000|2024-07-17 03:48:30|3964.3|3952.3|3964.8|3952.8|3964.8|3952.8|3963.8|3951.8|3
1721188120000|2024-07-17 03:48:40|3965.8|3953.8|3967.2|3955.2|3967.2|3955.2|3965.8|3953.8|127
1721188130000|2024-07-17 03:48:50|3967.7|3955.7|3967.7|3955.7|3967.7|3955.7|3967.7|3955.7|4
1721188140000|2024-07-17 03:49:00|3966.7|3954.7|3966.2|3954.2|3966.7|3954.7|3966.2|3954.2|4
1721188160000|2024-07-17 03:49:20|3969.2|3957.2|3968.3|3956.3|3969.2|3957.2|3968.3|3956.3|13
1721188170000|2024-07-17 03:49:30|3967.7|3955.7|3967.2|3955.2|3967.7|3955.7|3967.2|3955.2|6
1721188200000|2024-07-17 03:50:00|3967.3|3955.3|3967.2|3955.2|3967.3|3955.3|3967.2|3955.2|4
1721188210000|2024-07-17 03:50:10|3966.8|3954.8|3966.8|3954.8|3966.8|3954.8|3966.8|3954.8|0
1721188220000|2024-07-17 03:50:20|3966.7|3954.7|3966.7|3954.7|3966.7|3954.7|3966.7|3954.7|18
1721188230000|2024-07-17 03:50:30|3966.8|3954.8|3966.8|3954.8|3966.8|3954.8|3966.8|3954.8|7
1721188240000|2024-07-17 03:50:40|3967.8|3955.8|3967.2|3955.2|3967.8|3955.8|3967.2|3955.2|12
1721188270000|2024-07-17 03:51:10|3967.3|3955.3|3967.7|3955.7|3967.7|3955.7|3967.3|3955.3|1
1721188280000|2024-07-17 03:51:20|3967.8|3955.8|3967.7|3955.7|3967.8|3955.8|3967.7|3955.7|0
1721188290000|2024-07-17 03:51:30|3967.8|3955.8|3967.8|3955.8|3967.8|3955.8|3967.8|3955.8|0
1721188310000|2024-07-17 03:51:50|3968.2|3956.2|3968.2|3956.2|3968.2|3956.2|3968.2|3956.2|6
1721188330000|2024-07-17 03:52:10|||||||||5
1721188340000|2024-07-17 03:52:20|3967.8|3955.8|3967.8|3955.8|3968.2|3956.2|3967.8|3955.8|2
1721188380000|2024-07-17 03:53:00|||||||||1
1721188410000|2024-07-17 03:53:30|||||||||19
1721188490000|2024-07-17 03:54:50|||||||||4
1721188500000|2024-07-17 03:55:00|||||||||8
1721188530000|2024-07-17 03:55:30|3968.2|3956.2|3967.8|3955.8|3968.2|3956.2|3967.8|3955.8|4
1721188560000|2024-07-17 03:56:00|3967.7|3955.7|3966.8|3954.8|3967.7|3955.7|3966.8|3954.8|12
1721188600000|2024-07-17 03:56:40|||||||||18
1721188640000|2024-07-17 03:57:20|3968.2|3956.2|3968.2|3956.2|3968.2|3956.2|3968.2|3956.2|7
1721188650000|2024-07-17 03:57:30|3967.8|3955.8|3967.2|3955.2|3967.8|3955.8|3967.2|3955.2|4
1721188660000|2024-07-17 03:57:40|3966.8|3954.8|3966.8|3954.8|3966.8|3954.8|3966.8|3954.8|0
1721188690000|2024-07-17 03:58:10|3967.8|3955.8|3967.8|3955.8|3967.8|3955.8|3967.8|3955.8|3
1721188750000|2024-07-17 03:59:10|3968.8|3956.8|3968.8|3956.8|3968.8|3956.8|3968.8|3956.8|5
1721188770000|2024-07-17 03:59:30|||||||||1
1721188790000|2024-07-17 03:59:50|||||||||18
1721188850000|2024-07-17 04:00:50|||||||||3
1721188870000|2024-07-17 04:01:10|||||||||2
1721188880000|2024-07-17 04:01:20|3969.3|3957.3|3968.8|3956.8|3969.3|3957.3|3968.8|3956.8|2
1721188890000|2024-07-17 04:01:30|3969.3|3957.3|3969.2|3957.2|3969.8|3957.8|3968.8|3956.8|3
1721188910000|2024-07-17 04:01:50|3969.3|3957.3|3969.3|3957.3|3969.3|3957.3|3969.3|3957.3|0
1721188920000|2024-07-17 04:02:00|||||||||1
1721188930000|2024-07-17 04:02:10|3969.2|3957.2|3969.2|3957.2|3969.2|3957.2|3969.2|3957.2|0
1721188940000|2024-07-17 04:02:20|||||||||1
1721188970000|2024-07-17 04:02:50|3968.8|3956.8|3968.8|3956.8|3968.8|3956.8|3968.8|3956.8|0
1721188980000|2024-07-17 04:03:00|||||||||10
1721189000000|2024-07-17 04:03:20|3967.8|3955.8|3967.8|3955.8|3967.8|3955.8|3967.8|3955.8|10
1721189050000|2024-07-17 04:04:10|||||||||1
1721189090000|2024-07-17 04:04:50|||||||||1
1721189100000|2024-07-17 04:05:00|3966.8|3954.8|3966.8|3954.8|3966.8|3954.8|3966.8|3954.8|6
1721189130000|2024-07-17 04:05:30|||||||||1
1721189170000|2024-07-17 04:06:10|||||||||23
1721189180000|2024-07-17 04:06:20|||||||||4
1721189210000|2024-07-17 04:06:50|3966.7|3954.7|3966.7|3954.7|3966.7|3954.7|3966.7|3954.7|3
1721189240000|2024-07-17 04:07:20|||||||||4
1721189290000|2024-07-17 04:08:10|||||||||1
1721189320000|2024-07-17 04:08:40|||||||||1
1721189340000|2024-07-17 04:09:00|||||||||6
1721189360000|2024-07-17 04:09:20|3966.8|3954.8|3966.8|3954.8|3966.8|3954.8|3966.8|3954.8|18
1721189440000|2024-07-17 04:10:40|3966.7|3954.7|3966.7|3954.7|3966.7|3954.7|3966.7|3954.7|1
1721189500000|2024-07-17 04:11:40|||||||||5
1721189510000|2024-07-17 04:11:50|||||||||1
1721189520000|2024-07-17 04:12:00|||||||||3
1721189550000|2024-07-17 04:12:30|||||||||16
1721189630000|2024-07-17 04:13:50|||||||||1
1721189660000|2024-07-17 04:14:20|3965.8|3953.8|3965.8|3953.8|3966.2|3954.2|3965.8|3953.8|9
1721189670000|2024-07-17 04:14:30|||||||||5
1721189690000|2024-07-17 04:14:50|3965.7|3953.7|3965.7|3953.7|3965.7|3953.7|3965.7|3953.7|1
1721189700000|2024-07-17 04:15:00|3965.8|3953.8|3965.7|3953.7|3965.8|3953.8|3965.3|3953.3|122
1721189710000|2024-07-17 04:15:10|3965.8|3953.8|3965.7|3953.7|3965.8|3953.8|3965.7|3953.7|0
1721189720000|2024-07-17 04:15:20|||||||||1
1721189730000|2024-07-17 04:15:30|3965.3|3953.3|3964.8|3952.8|3965.3|3953.3|3964.8|3952.8|3
1721189740000|2024-07-17 04:15:40|||||||||17
1721189750000|2024-07-17 04:15:50|3963.8|3951.8|3960.8|3948.8|3963.8|3951.8|3960.8|3948.8|18
1721189760000|2024-07-17 04:16:00|3960.3|3948.3|3960.8|3948.8|3960.8|3948.8|3959.8|3947.8|5
1721189770000|2024-07-17 04:16:10|3960.3|3948.3|3959.8|3947.8|3960.3|3948.3|3959.8|3947.8|8
1721189790000|2024-07-17 04:16:30|3960.8|3948.8|3960.8|3948.8|3960.8|3948.8|3960.8|3948.8|2
1721189800000|2024-07-17 04:16:40|3961.3|3949.3|3961.3|3949.3|3961.3|3949.3|3961.3|3949.3|5
1721189830000|2024-07-17 04:17:10|3960.8|3948.8|3961.3|3949.3|3961.3|3949.3|3960.8|3948.8|6
1721189840000|2024-07-17 04:17:20|3960.8|3948.8|3961.3|3949.3|3961.3|3949.3|3960.8|3948.8|9
1721189870000|2024-07-17 04:17:50|||||||||4
1721189880000|2024-07-17 04:18:00|3960.8|3948.8|3960.8|3948.8|3961.3|3949.3|3960.8|3948.8|4
1721189920000|2024-07-17 04:18:40|||||||||1
1721189930000|2024-07-17 04:18:50|||||||||20
1721189940000|2024-07-17 04:19:00|3961.3|3949.3|3960.8|3948.8|3961.3|3949.3|3960.8|3948.8|3
1721189960000|2024-07-17 04:19:20|3960.3|3948.3|3960.7|3948.7|3960.7|3948.7|3960.3|3948.3|8
1721189970000|2024-07-17 04:19:30|3961.8|3949.8|3961.8|3949.8|3961.8|3949.8|3961.8|3949.8|5
1721189980000|2024-07-17 04:19:40|||||||||1
1721190030000|2024-07-17 04:20:30|3963.3|3951.3|3962.8|3950.8|3963.3|3951.3|3962.8|3950.8|10
1721190050000|2024-07-17 04:20:50|3962.9|3950.9|3962.8|3950.8|3962.9|3950.9|3962.8|3950.8|6
1721190060000|2024-07-17 04:21:00|3962.7|3950.7|3962.7|3950.7|3962.8|3950.8|3962.7|3950.7|0
1721190080000|2024-07-17 04:21:20|3962.3|3950.3|3962.3|3950.3|3962.3|3950.3|3962.3|3950.3|2
1721190120000|2024-07-17 04:22:00|||||||||19
1721190130000|2024-07-17 04:22:10|||||||||1
1721190160000|2024-07-17 04:22:40|3962.7|3950.7|3962.7|3950.7|3962.7|3950.7|3962.7|3950.7|0
1721190170000|2024-07-17 04:22:50|3962.3|3950.3|3962.3|3950.3|3962.3|3950.3|3962.3|3950.3|0
1721190180000|2024-07-17 04:23:00|3962.7|3950.7|3962.7|3950.7|3962.7|3950.7|3962.7|3950.7|0
1721190190000|2024-07-17 04:23:10|3962.3|3950.3|3961.8|3949.8|3962.3|3950.3|3961.8|3949.8|3
1721190210000|2024-07-17 04:23:30|3962.3|3950.3|3962.3|3950.3|3962.3|3950.3|3961.8|3949.8|8
1721190220000|2024-07-17 04:23:40|3961.8|3949.8|3961.8|3949.8|3961.8|3949.8|3961.8|3949.8|2
1721190240000|2024-07-17 04:24:00|3962.3|3950.3|3962.3|3950.3|3962.3|3950.3|3962.3|3950.3|21
1721190250000|2024-07-17 04:24:10|3961.8|3949.8|3962.2|3950.2|3962.2|3950.2|3961.8|3949.8|0
1721190260000|2024-07-17 04:24:20|3961.8|3949.8|3961.7|3949.7|3961.8|3949.8|3961.7|3949.7|0
1721190310000|2024-07-17 04:25:10|||||||||19
1721190330000|2024-07-17 04:25:30|3961.8|3949.8|3961.8|3949.8|3961.8|3949.8|3961.8|3949.8|0
1721190350000|2024-07-17 04:25:50|3962.3|3950.3|3962.3|3950.3|3962.3|3950.3|3961.8|3949.8|3
1721190400000|2024-07-17 04:26:40|3962.8|3950.8|3962.3|3950.3|3962.8|3950.8|3962.3|3950.3|0
1721190410000|2024-07-17 04:26:50|3962.7|3950.7|3962.7|3950.7|3962.7|3950.7|3962.7|3950.7|0
1721190420000|2024-07-17 04:27:00|3962.8|3950.8|3962.8|3950.8|3962.8|3950.8|3962.8|3950.8|1
1721190430000|2024-07-17 04:27:10|3962.7|3950.7|3962.7|3950.7|3962.7|3950.7|3962.7|3950.7|0
1721190440000|2024-07-17 04:27:20|3961.8|3949.8|3962.7|3950.7|3962.7|3950.7|3961.8|3949.8|3
1721190450000|2024-07-17 04:27:30|3961.8|3949.8|3961.8|3949.8|3962.3|3950.3|3961.8|3949.8|2
1721190480000|2024-07-17 04:28:00|||||||||1
1721190500000|2024-07-17 04:28:20|||||||||19
1721190540000|2024-07-17 04:29:00|3961.7|3949.7|3961.8|3949.8|3961.8|3949.8|3961.7|3949.7|5
1721190560000|2024-07-17 04:29:20|3961.7|3949.7|3961.8|3949.8|3961.8|3949.8|3961.7|3949.7|0
1721190580000|2024-07-17 04:29:40|||||||||2
1721190590000|2024-07-17 04:29:50|3962.2|3950.2|3961.2|3949.2|3962.7|3950.7|3960.8|3948.8|25
1721197800000|2024-07-17 06:30:00|3950.7|3938.7|3951.3|3939.3|3951.7|3939.7|3950.7|3938.7|137
1721197810000|2024-07-17 06:30:10|3950.8|3938.8|3950.8|3938.8|3951.3|3939.3|3950.2|3938.2|41
1721197820000|2024-07-17 06:30:20|3950.3|3938.3|3949.8|3937.8|3950.8|3938.8|3949.8|3937.8|18
1721197830000|2024-07-17 06:30:30|3948.8|3936.8|3948.8|3936.8|3948.8|3936.8|3948.8|3936.8|2
1721197840000|2024-07-17 06:30:40|3948.7|3936.7|3947.8|3935.8|3948.8|3936.8|3947.8|3935.8|13
1721197850000|2024-07-17 06:30:50|3947.7|3935.7|3948.8|3936.8|3948.8|3936.8|3947.7|3935.7|11
1721197860000|2024-07-17 06:31:00|3948.7|3936.7|3947.8|3935.8|3948.8|3936.8|3947.7|3935.7|9
1721197870000|2024-07-17 06:31:10|3947.7|3935.7|3947.8|3935.8|3947.8|3935.8|3947.3|3935.3|21
1721197880000|2024-07-17 06:31:20|3947.3|3935.3|3948.7|3936.7|3948.7|3936.7|3946.7|3934.7|40
1721197890000|2024-07-17 06:31:30|3949.7|3937.7|3950.7|3938.7|3950.7|3938.7|3949.7|3937.7|31
1721197900000|2024-07-17 06:31:40|3951.2|3939.2|3952.7|3940.7|3952.7|3940.7|3951.2|3939.2|16
1721197910000|2024-07-17 06:31:50|3952.3|3940.3|3952.7|3940.7|3952.7|3940.7|3952.2|3940.2|6
1721197920000|2024-07-17 06:32:00|3952.3|3940.3|3952.2|3940.2|3952.7|3940.7|3952.2|3940.2|0
1721197930000|2024-07-17 06:32:10|3952.7|3940.7|3950.7|3938.7|3952.7|3940.7|3950.3|3938.3|11
1721197940000|2024-07-17 06:32:20|3950.3|3938.3|3950.7|3938.7|3950.7|3938.7|3950.3|3938.3|0
1721197950000|2024-07-17 06:32:30|3949.7|3937.7|3949.8|3937.8|3950.7|3938.7|3949.3|3937.3|12
1721197960000|2024-07-17 06:32:40|3952.2|3940.2|3952.7|3940.7|3952.7|3940.7|3951.7|3939.7|25
1721197970000|2024-07-17 06:32:50|3952.3|3940.3|3951.3|3939.3|3952.3|3940.3|3951.3|3939.3|3
1721197980000|2024-07-17 06:33:00|3950.3|3938.3|3951.3|3939.3|3952.3|3940.3|3950.3|3938.3|15
1721197990000|2024-07-17 06:33:10|3950.3|3938.3|3950.7|3938.7|3950.7|3938.7|3950.3|3938.3|1
1721198000000|2024-07-17 06:33:20|3950.8|3938.8|3950.8|3938.8|3950.8|3938.8|3950.8|3938.8|0
1721198010000|2024-07-17 06:33:30|3950.7|3938.7|3950.8|3938.8|3950.8|3938.8|3950.7|3938.7|0
1721198020000|2024-07-17 06:33:40|3950.7|3938.7|3950.7|3938.7|3950.7|3938.7|3950.7|3938.7|0
1721198030000|2024-07-17 06:33:50|3950.8|3938.8|3950.8|3938.8|3950.8|3938.8|3950.8|3938.8|0
1721198040000|2024-07-17 06:34:00|3950.7|3938.7|3951.3|3939.3|3951.3|3939.3|3949.8|3937.8|14
1721198050000|2024-07-17 06:34:10|3951.2|3939.2|3951.2|3939.2|3951.3|3939.3|3950.7|3938.7|1
1721198060000|2024-07-17 06:34:20|3950.8|3938.8|3950.8|3938.8|3950.8|3938.8|3950.7|3938.7|0
1721198070000|2024-07-17 06:34:30|3950.7|3938.7|3950.7|3938.7|3950.7|3938.7|3950.7|3938.7|17
1721198080000|2024-07-17 06:34:40|3949.8|3937.8|3949.8|3937.8|3949.8|3937.8|3949.3|3937.3|3
1721198090000|2024-07-17 06:34:50|3950.7|3938.7|3950.8|3938.8|3950.8|3938.8|3950.7|3938.7|11
1721198100000|2024-07-17 06:35:00|3950.7|3938.7|3950.8|3938.8|3950.8|3938.8|3950.7|3938.7|0
1721198110000|2024-07-17 06:35:10|3951.7|3939.7|3952.3|3940.3|3952.3|3940.3|3951.3|3939.3|4
1721198130000|2024-07-17 06:35:30|3952.2|3940.2|3951.8|3939.8|3952.3|3940.3|3951.7|3939.7|1
1721198140000|2024-07-17 06:35:40|3952.3|3940.3|3952.8|3940.8|3952.8|3940.8|3951.8|3939.8|3
1721198150000|2024-07-17 06:35:50|3952.9|3940.9|3953.8|3941.8|3954.3|3942.3|3952.9|3940.9|6
1721198160000|2024-07-17 06:36:00|3954.2|3942.2|3954.8|3942.8|3955.2|3943.2|3954.2|3942.2|2
1721198170000|2024-07-17 06:36:10|3955.3|3943.3|3954.8|3942.8|3956.3|3944.3|3954.3|3942.3|5
1721198180000|2024-07-17 06:36:20|3955.3|3943.3|3956.3|3944.3|3956.3|3944.3|3954.8|3942.8|6
1721198190000|2024-07-17 06:36:30|3956.8|3944.8|3956.8|3944.8|3956.8|3944.8|3956.3|3944.3|2
1721198200000|2024-07-17 06:36:40|3957.3|3945.3|3955.8|3943.8|3957.3|3945.3|3955.8|3943.8|5
1721198210000|2024-07-17 06:36:50|3956.8|3944.8|3956.8|3944.8|3956.8|3944.8|3956.8|3944.8|10
1721198220000|2024-07-17 06:37:00|3957.3|3945.3|3957.8|3945.8|3957.8|3945.8|3956.8|3944.8|4
1721198230000|2024-07-17 06:37:10|3959.3|3947.3|3959.3|3947.3|3959.3|3947.3|3959.3|3947.3|4
1721198240000|2024-07-17 06:37:20|3958.8|3946.8|3958.8|3946.8|3958.8|3946.8|3957.8|3945.8|5
1721198250000|2024-07-17 06:37:30|3960.3|3948.3|3959.8|3947.8|3960.3|3948.3|3959.3|3947.3|20
1721198260000|2024-07-17 06:37:40|3960.3|3948.3|3959.8|3947.8|3960.8|3948.8|3959.8|3947.8|5
1721198270000|2024-07-17 06:37:50|3960.3|3948.3|3959.8|3947.8|3960.3|3948.3|3959.8|3947.8|4
1721198280000|2024-07-17 06:38:00|3959.3|3947.3|3959.8|3947.8|3959.8|3947.8|3959.3|3947.3|2
1721198290000|2024-07-17 06:38:10|3959.3|3947.3|3956.8|3944.8|3959.3|3947.3|3956.8|3944.8|1
1721198310000|2024-07-17 06:38:30|3957.7|3945.7|3957.3|3945.3|3957.7|3945.7|3957.3|3945.3|4
1721198320000|2024-07-17 06:38:40|||||||||1
1721198330000|2024-07-17 06:38:50|3957.8|3945.8|3958.8|3946.8|3958.8|3946.8|3957.8|3945.8|2
1721198340000|2024-07-17 06:39:00|3959.3|3947.3|3958.8|3946.8|3959.3|3947.3|3958.8|3946.8|7
1721198360000|2024-07-17 06:39:20|3958.7|3946.7|3957.3|3945.3|3958.7|3946.7|3957.3|3945.3|3
1721198370000|2024-07-17 06:39:30|3956.8|3944.8|3956.8|3944.8|3957.3|3945.3|3956.8|3944.8|1
1721198390000|2024-07-17 06:39:50|3956.4|3944.4|3955.8|3943.8|3956.8|3944.8|3955.8|3943.8|0
1721198400000|2024-07-17 06:40:00|3956.8|3944.8|3956.3|3944.3|3956.8|3944.8|3955.8|3943.8|4
1721198410000|2024-07-17 06:40:10|3956.8|3944.8|3957.8|3945.8|3957.8|3945.8|3956.8|3944.8|9
1721198430000|2024-07-17 06:40:30|3956.8|3944.8|3956.8|3944.8|3957.3|3945.3|3956.8|3944.8|10
1721198440000|2024-07-17 06:40:40|3955.8|3943.8|3955.8|3943.8|3955.8|3943.8|3955.8|3943.8|10
1721198480000|2024-07-17 06:41:20|3956.8|3944.8|3957.3|3945.3|3957.3|3945.3|3956.8|3944.8|2
1721198490000|2024-07-17 06:41:30|3956.8|3944.8|3956.8|3944.8|3956.8|3944.8|3956.3|3944.3|13
1721198500000|2024-07-17 06:41:40|3957.3|3945.3|3956.8|3944.8|3957.8|3945.8|3956.8|3944.8|3
1721198520000|2024-07-17 06:42:00|3956.3|3944.3|3956.3|3944.3|3957.3|3945.3|3954.8|3942.8|11
1721198530000|2024-07-17 06:42:10|3956.8|3944.8|3956.8|3944.8|3956.8|3944.8|3956.8|3944.8|0
1721198540000|2024-07-17 06:42:20|3957.2|3945.2|3955.8|3943.8|3957.3|3945.3|3955.8|3943.8|4
1721198550000|2024-07-17 06:42:30|||||||||1
1721198560000|2024-07-17 06:42:40|3957.3|3945.3|3956.3|3944.3|3957.3|3945.3|3956.3|3944.3|1
1721198570000|2024-07-17 06:42:50|3956.4|3944.4|3956.3|3944.3|3956.8|3944.8|3956.3|3944.3|0
1721198580000|2024-07-17 06:43:00|3955.8|3943.8|3954.8|3942.8|3956.3|3944.3|3954.8|3942.8|4
1721198600000|2024-07-17 06:43:20|3954.3|3942.3|3954.8|3942.8|3954.8|3942.8|3954.3|3942.3|2
1721198610000|2024-07-17 06:43:30|3954.4|3942.4|3954.8|3942.8|3954.8|3942.8|3954.4|3942.4|9
1721198620000|2024-07-17 06:43:40|3954.4|3942.4|3954.8|3942.8|3954.8|3942.8|3954.3|3942.3|13
1721198630000|2024-07-17 06:43:50|3956.3|3944.3|3956.3|3944.3|3956.3|3944.3|3956.3|3944.3|2
1721198640000|2024-07-17 06:44:00|3955.8|3943.8|3954.4|3942.4|3955.8|3943.8|3954.3|3942.3|4
1721198650000|2024-07-17 06:44:10|3956.8|3944.8|3956.3|3944.3|3956.8|3944.8|3955.9|3943.9|1
1721198660000|2024-07-17 06:44:20|3956.4|3944.4|3955.4|3943.4|3956.8|3944.8|3955.4|3943.4|18
1721198670000|2024-07-17 06:44:30|3954.9|3942.9|3954.8|3942.8|3955.4|3943.4|3954.4|3942.4|1
1721198690000|2024-07-17 06:44:50|3954.9|3942.9|3954.9|3942.9|3954.9|3942.9|3954.9|3942.9|0
1721198700000|2024-07-17 06:45:00|3955.4|3943.4|3956.4|3944.4|3956.4|3944.4|3954.9|3942.9|4
1721198710000|2024-07-17 06:45:10|||||||||8
1721198730000|2024-07-17 06:45:30|3957.4|3945.4|3957.4|3945.4|3957.4|3945.4|3957.4|3945.4|0
1721198740000|2024-07-17 06:45:40|3956.9|3944.9|3957.4|3945.4|3957.9|3945.9|3956.9|3944.9|4
1721198750000|2024-07-17 06:45:50|3957.9|3945.9|3958.4|3946.4|3958.4|3946.4|3957.9|3945.9|3
1721198760000|2024-07-17 06:46:00|3958.9|3946.9|3956.9|3944.9|3958.9|3946.9|3956.4|3944.4|16
1721198770000|2024-07-17 06:46:10|||||||||1
1721198780000|2024-07-17 06:46:20|3957.4|3945.4|3956.9|3944.9|3957.4|3945.4|3956.9|3944.9|3
1721198790000|2024-07-17 06:46:30|3956.4|3944.4|3956.9|3944.9|3956.9|3944.9|3955.9|3943.9|12
1721198800000|2024-07-17 06:46:40|||||||||17
1721198820000|2024-07-17 06:47:00|3956.4|3944.4|3954.9|3942.9|3956.4|3944.4|3954.9|3942.9|1
1721198840000|2024-07-17 06:47:20|3954.4|3942.4|3953.9|3941.9|3954.4|3942.4|3953.8|3941.8|1
1721198850000|2024-07-17 06:47:30|3954.4|3942.4|3954.9|3942.9|3954.9|3942.9|3954.4|3942.4|4
1721198860000|2024-07-17 06:47:40|3954.4|3942.4|3954.4|3942.4|3954.4|3942.4|3954.4|3942.4|0
1721198870000|2024-07-17 06:47:50|3954.9|3942.9|3954.9|3942.9|3954.9|3942.9|3954.9|3942.9|0
1721198880000|2024-07-17 06:48:00|3954.4|3942.4|3954.4|3942.4|3954.9|3942.9|3953.9|3941.9|4
1721198890000|2024-07-17 06:48:10|3954.3|3942.3|3953.9|3941.9|3954.4|3942.4|3953.9|3941.9|0
1721198910000|2024-07-17 06:48:30|3954.4|3942.4|3954.4|3942.4|3954.4|3942.4|3954.4|3942.4|4
1721198920000|2024-07-17 06:48:40|3954.9|3942.9|3955.4|3943.4|3956.3|3944.3|3954.9|3942.9|4
1721198930000|2024-07-17 06:48:50|||||||||1
1721198940000|2024-07-17 06:49:00|3954.9|3942.9|3954.9|3942.9|3954.9|3942.9|3954.9|3942.9|0
1721198980000|2024-07-17 06:49:40|3955.9|3943.9|3955.9|3943.9|3955.9|3943.9|3955.9|3943.9|21
1721199030000|2024-07-17 06:50:30|3955.4|3943.4|3954.9|3942.9|3955.4|3943.4|3954.9|3942.9|1
1721199050000|2024-07-17 06:50:50|3955.9|3943.9|3955.9|3943.9|3955.9|3943.9|3955.9|3943.9|4
1721199060000|2024-07-17 06:51:00|3954.9|3942.9|3954.9|3942.9|3954.9|3942.9|3954.4|3942.4|11
1721199070000|2024-07-17 06:51:10|3955.8|3943.8|3954.9|3942.9|3955.9|3943.9|3954.9|3942.9|5
1721199080000|2024-07-17 06:51:20|3955.4|3943.4|3955.9|3943.9|3955.9|3943.9|3955.4|3943.4|1
1721199100000|2024-07-17 06:51:40|3956.4|3944.4|3956.9|3944.9|3957.4|3945.4|3956.4|3944.4|3
1721199110000|2024-07-17 06:51:50|3957.9|3945.9|3958.9|3946.9|3958.9|3946.9|3957.9|3945.9|6
1721199120000|2024-07-17 06:52:00|||||||||1
1721199130000|2024-07-17 06:52:10|3957.9|3945.9|3957.9|3945.9|3957.9|3945.9|3957.9|3945.9|2
1721199140000|2024-07-17 06:52:20|3959.4|3947.4|3959.4|3947.4|3959.4|3947.4|3958.9|3946.9|3
1721199150000|2024-07-17 06:52:30|3959.8|3947.8|3958.9|3946.9|3960.4|3948.4|3958.9|3946.9|3
1721199160000|2024-07-17 06:52:40|3959.4|3947.4|3959.4|3947.4|3959.9|3947.9|3959.4|3947.4|13
1721199170000|2024-07-17 06:52:50|3959.9|3947.9|3960.9|3948.9|3961.9|3949.9|3958.9|3946.9|17
1721199180000|2024-07-17 06:53:00|3959.9|3947.9|3959|3947|3959.9|3947.9|3958.4|3946.4|27
1721199200000|2024-07-17 06:53:20|||||||||1
1721199210000|2024-07-17 06:53:30|||||||||5
1721199220000|2024-07-17 06:53:40|3960|3948|3960.4|3948.4|3960.4|3948.4|3960|3948|2
1721199230000|2024-07-17 06:53:50|3961|3949|3961|3949|3961|3949|3961|3949|0
1721199240000|2024-07-17 06:54:00|3961.4|3949.4|3961.4|3949.4|3961.4|3949.4|3961.4|3949.4|0
1721199260000|2024-07-17 06:54:20|3961|3949|3960.4|3948.4|3961.4|3949.4|3960.4|3948.4|4
1721199270000|2024-07-17 06:54:30|3961|3949|3960.5|3948.5|3961|3949|3960.5|3948.5|0
1721199280000|2024-07-17 06:54:40|3960.4|3948.4|3960.5|3948.5|3960.9|3948.9|3960.4|3948.4|1
1721199290000|2024-07-17 06:54:50|3961|3949|3960|3948|3961|3949|3960|3948|1
1721199300000|2024-07-17 06:55:00|||||||||4
1721199310000|2024-07-17 06:55:10|3959.9|3947.9|3959|3947|3959.9|3947.9|3959|3947|2
1721199320000|2024-07-17 06:55:20|3958.5|3946.5|3961.9|3949.9|3962.4|3950.4|3958.5|3946.5|11
1721199330000|2024-07-17 06:55:30|3961.5|3949.5|3961.5|3949.5|3961.5|3949.5|3961.5|3949.5|2
1721199340000|2024-07-17 06:55:40|3961.9|3949.9|3961.5|3949.5|3961.9|3949.9|3961.5|3949.5|4
1721199350000|2024-07-17 06:55:50|3961.9|3949.9|3961.5|3949.5|3961.9|3949.9|3961.5|3949.5|0
1721199360000|2024-07-17 06:56:00|3962|3950|3961.5|3949.5|3962|3950|3961.5|3949.5|0
1721199370000|2024-07-17 06:56:10|3961.4|3949.4|3961.5|3949.5|3961.5|3949.5|3961.4|3949.4|1
1721199380000|2024-07-17 06:56:20|3961.4|3949.4|3962|3950|3962|3950|3961.4|3949.4|0
1721199390000|2024-07-17 06:56:30|3961.9|3949.9|3961.4|3949.4|3961.9|3949.9|3961|3949|3
1721199400000|2024-07-17 06:56:40|3961.5|3949.5|3962|3950|3962|3950|3961|3949|2
1721199410000|2024-07-17 06:56:50|3961.5|3949.5|3961.5|3949.5|3962|3950|3961.5|3949.5|2
1721199420000|2024-07-17 06:57:00|3962|3950|3963|3951|3963.4|3951.4|3962|3950|7
1721199430000|2024-07-17 06:57:10|3962.5|3950.5|3964|3952|3964|3952|3962.5|3950.5|8
1721199450000|2024-07-17 06:57:30|3965|3953|3964.4|3952.4|3965|3953|3964.4|3952.4|6
1721199470000|2024-07-17 06:57:50|3965|3953|3965|3953|3965|3953|3965|3953|1
1721199480000|2024-07-17 06:58:00|3964.5|3952.5|3965|3953|3965|3953|3964.5|3952.5|4
1721199490000|2024-07-17 06:58:10|3964.1|3952.1|3965|3953|3965|3953|3964|3952|9
1721199500000|2024-07-17 06:58:20|3964.4|3952.4|3964.5|3952.5|3964.5|3952.5|3964.4|3952.4|3
1721199510000|2024-07-17 06:58:30|3965|3953|3965|3953|3965|3953|3964.5|3952.5|2
1721199520000|2024-07-17 06:58:40|3964.5|3952.5|3964.5|3952.5|3965|3953|3964.4|3952.4|8
1721199530000|2024-07-17 06:58:50|3964.4|3952.4|3964.4|3952.4|3964.4|3952.4|3964.4|3952.4|9
1721199540000|2024-07-17 06:59:00|3964|3952|3964.4|3952.4|3964.4|3952.4|3964|3952|0
1721199560000|2024-07-17 06:59:20|3964|3952|3964.4|3952.4|3964.4|3952.4|3963.5|3951.5|1
1721199570000|2024-07-17 06:59:30|||||||||1
1721199580000|2024-07-17 06:59:40|3964|3952|3964|3952|3964|3952|3964|3952|1
1721199590000|2024-07-17 06:59:50|3964.4|3952.4|3964|3952|3964.9|3952.9|3964|3952|57
1721199600000|2024-07-17 07:00:00|3965.9|3953.9|3966.4|3954.4|3966.9|3954.9|3964.9|3952.9|16
1721199610000|2024-07-17 07:00:10|3965.4|3953.4|3965.9|3953.9|3965.9|3953.9|3965.4|3953.4|1
1721199630000|2024-07-17 07:00:30|3966|3954|3966|3954|3966|3954|3966|3954|0
1721199650000|2024-07-17 07:00:50|3967.4|3955.4|3967.4|3955.4|3967.4|3955.4|3967.4|3955.4|4
1721199660000|2024-07-17 07:01:00|3966.4|3954.4|3965.4|3953.4|3967.4|3955.4|3965.4|3953.4|2
1721199670000|2024-07-17 07:01:10|3965.9|3953.9|3966|3954|3966|3954|3965.4|3953.4|0
1721199680000|2024-07-17 07:01:20|3966.9|3954.9|3966.9|3954.9|3966.9|3954.9|3966.9|3954.9|3
1721199690000|2024-07-17 07:01:30|3966.4|3954.4|3966.9|3954.9|3966.9|3954.9|3966.4|3954.4|0
1721199700000|2024-07-17 07:01:40|||||||||9
1721199710000|2024-07-17 07:01:50|3965.5|3953.5|3965.4|3953.4|3965.5|3953.5|3965.4|3953.4|16
1721199720000|2024-07-17 07:02:00|3964.4|3952.4|3964.4|3952.4|3964.4|3952.4|3964.4|3952.4|4
1721199730000|2024-07-17 07:02:10|3964.9|3952.9|3964.4|3952.4|3964.9|3952.9|3964.4|3952.4|5
1721199740000|2024-07-17 07:02:20|||||||||1
1721199750000|2024-07-17 07:02:30|3963.5|3951.5|3963.4|3951.4|3963.5|3951.5|3963.4|3951.4|1
1721199770000|2024-07-17 07:02:50|||||||||3
1721199780000|2024-07-17 07:03:00|3963.9|3951.9|3964.4|3952.4|3964.9|3952.9|3963.9|3951.9|3
1721199790000|2024-07-17 07:03:10|3964.9|3952.9|3964.4|3952.4|3964.9|3952.9|3964.4|3952.4|1
1721199800000|2024-07-17 07:03:20|3964.9|3952.9|3964.9|3952.9|3964.9|3952.9|3964|3952|6
1721199820000|2024-07-17 07:03:40|3965.4|3953.4|3965.9|3953.9|3965.9|3953.9|3965.4|3953.4|1
1721199830000|2024-07-17 07:03:50|3966.9|3954.9|3966.4|3954.4|3966.9|3954.9|3965.9|3953.9|3
1721199840000|2024-07-17 07:04:00|3966.9|3954.9|3965.9|3953.9|3966.9|3954.9|3965.9|3953.9|2
1721199850000|2024-07-17 07:04:10|3966|3954|3966.4|3954.4|3966.9|3954.9|3965.9|3953.9|4
1721199870000|2024-07-17 07:04:30|3965|3953|3965|3953|3965|3953|3965|3953|13
1721199890000|2024-07-17 07:04:50|||||||||8
1721199900000|2024-07-17 07:05:00|3964.4|3952.4|3964|3952|3964.9|3952.9|3964|3952|18
1721199910000|2024-07-17 07:05:10|3964.9|3952.9|3964.9|3952.9|3964.9|3952.9|3964.4|3952.4|6
1721199920000|2024-07-17 07:05:20|3964.4|3952.4|3964.9|3952.9|3964.9|3952.9|3964.4|3952.4|1
1721199950000|2024-07-17 07:05:50|||||||||1
1721199960000|2024-07-17 07:06:00|3963.4|3951.4|3963.4|3951.4|3963.4|3951.4|3963.4|3951.4|2
1721199970000|2024-07-17 07:06:10|3963.9|3951.9|3963.4|3951.4|3963.9|3951.9|3963.4|3951.4|0
1721199980000|2024-07-17 07:06:20|3963.9|3951.9|3963.9|3951.9|3964.4|3952.4|3963.9|3951.9|55
1721199990000|2024-07-17 07:06:30|3963.4|3951.4|3960.4|3948.4|3963.9|3951.9|3959.4|3947.4|79
1721200000000|2024-07-17 07:06:40|3960|3948|3960.4|3948.4|3960.4|3948.4|3960|3948|2
1721200010000|2024-07-17 07:06:50|3959.9|3947.9|3958.4|3946.4|3959.9|3947.9|3958.4|3946.4|1
1721200020000|2024-07-17 07:07:00|3958.9|3946.9|3958.4|3946.4|3958.9|3946.9|3958.4|3946.4|7
1721200030000|2024-07-17 07:07:10|||||||||4
1721200050000|2024-07-17 07:07:30|3958.9|3946.9|3958.4|3946.4|3958.9|3946.9|3958.4|3946.4|0
1721200090000|2024-07-17 07:08:10|3957.9|3945.9|3957.4|3945.4|3958.4|3946.4|3957.4|3945.4|0
1721200100000|2024-07-17 07:08:20|3956.9|3944.9|3957.4|3945.4|3957.9|3945.9|3956.9|3944.9|0
1721200110000|2024-07-17 07:08:30|3956.9|3944.9|3956.9|3944.9|3956.9|3944.9|3956.9|3944.9|0
1721200120000|2024-07-17 07:08:40|3955.9|3943.9|3956.4|3944.4|3956.4|3944.4|3955.9|3943.9|9
1721200130000|2024-07-17 07:08:50|3956.9|3944.9|3956.4|3944.4|3956.9|3944.9|3956.4|3944.4|0
1721200140000|2024-07-17 07:09:00|3956.9|3944.9|3957.4|3945.4|3957.4|3945.4|3956.9|3944.9|0
1721200190000|2024-07-17 07:09:50|3957.9|3945.9|3958.4|3946.4|3958.9|3946.9|3956.9|3944.9|5
1721200200000|2024-07-17 07:10:00|3957.5|3945.5|3957.9|3945.9|3957.9|3945.9|3957.4|3945.4|1
1721200210000|2024-07-17 07:10:10|3957.4|3945.4|3957.4|3945.4|3957.9|3945.9|3957.4|3945.4|1
1721200230000|2024-07-17 07:10:30|3958|3946|3958|3946|3958|3946|3958|3946|0
1721200240000|2024-07-17 07:10:40|||||||||3
1721200250000|2024-07-17 07:10:50|||||||||8
1721200260000|2024-07-17 07:11:00|||||||||10
1721200270000|2024-07-17 07:11:10|3959|3947|3960|3948|3960|3948|3959|3947|2
1721200280000|2024-07-17 07:11:20|3960.4|3948.4|3960.4|3948.4|3960.4|3948.4|3960.4|3948.4|0
1721200290000|2024-07-17 07:11:30|||||||||1
1721200310000|2024-07-17 07:11:50|||||||||4
1721200320000|2024-07-17 07:12:00|3961.3|3949.3|3961.4|3949.4|3961.4|3949.4|3961.3|3949.3|0
1721200330000|2024-07-17 07:12:10|3961|3949|3960.9|3948.9|3961|3949|3960.4|3948.4|3
1721200340000|2024-07-17 07:12:20|3961|3949|3961|3949|3961|3949|3961|3949|0
1721200380000|2024-07-17 07:13:00|3960.4|3948.4|3960.9|3948.9|3960.9|3948.9|3960.4|3948.4|1
1721200390000|2024-07-17 07:13:10|3961|3949|3961|3949|3961|3949|3961|3949|1
1721200400000|2024-07-17 07:13:20|3960.9|3948.9|3961.4|3949.4|3961.4|3949.4|3960.9|3948.9|2
1721200410000|2024-07-17 07:13:30|3961|3949|3961.4|3949.4|3961.4|3949.4|3961|3949|0
1721200430000|2024-07-17 07:13:50|3961.5|3949.5|3961.5|3949.5|3961.5|3949.5|3961.5|3949.5|9
1721200440000|2024-07-17 07:14:00|3961.4|3949.4|3961.5|3949.5|3961.5|3949.5|3961.4|3949.4|10
1721200450000|2024-07-17 07:14:10|||||||||3
1721200460000|2024-07-17 07:14:20|3962|3950|3962|3950|3962|3950|3962|3950|0
1721200480000|2024-07-17 07:14:40|3961.9|3949.9|3962|3950|3962|3950|3961.9|3949.9|0
1721200530000|2024-07-17 07:15:30|3961|3949|3961.5|3949.5|3961.5|3949.5|3961|3949|5
1721200540000|2024-07-17 07:15:40|3961|3949|3961|3949|3961|3949|3961|3949|0
1721200550000|2024-07-17 07:15:50|||||||||1
1721200560000|2024-07-17 07:16:00|||||||||7
1721200570000|2024-07-17 07:16:10|3961.5|3949.5|3962|3950|3962|3950|3961.5|3949.5|2
1721200590000|2024-07-17 07:16:30|3961.4|3949.4|3962|3950|3962|3950|3961.4|3949.4|3
1721200600000|2024-07-17 07:16:40|||||||||1
1721200610000|2024-07-17 07:16:50|||||||||9
1721200630000|2024-07-17 07:17:10|3961|3949|3961.4|3949.4|3961.4|3949.4|3961|3949|16
1721200640000|2024-07-17 07:17:20|3961.5|3949.5|3961|3949|3961.5|3949.5|3961|3949|0
1721200660000|2024-07-17 07:17:40|||||||||1
1721200720000|2024-07-17 07:18:40|3960|3948|3959|3947|3960|3948|3959|3947|11
1721200730000|2024-07-17 07:18:50|3959.4|3947.4|3959|3947|3959.4|3947.4|3959|3947|6
1721200740000|2024-07-17 07:19:00|||||||||3
1721200750000|2024-07-17 07:19:10|3960.4|3948.4|3960.4|3948.4|3960.4|3948.4|3960.4|3948.4|3
1721200760000|2024-07-17 07:19:20|3960|3948|3960.4|3948.4|3960.4|3948.4|3960|3948|0
1721200770000|2024-07-17 07:19:30|||||||||1
1721200780000|2024-07-17 07:19:40|3960.5|3948.5|3961.5|3949.5|3961.5|3949.5|3960.5|3948.5|2
1721200790000|2024-07-17 07:19:50|||||||||8
1721200800000|2024-07-17 07:20:00|3962|3950|3962|3950|3962|3950|3962|3950|3
1721200810000|2024-07-17 07:20:10|||||||||9
1721200820000|2024-07-17 07:20:20|3961.5|3949.5|3961.9|3949.9|3961.9|3949.9|3961.5|3949.5|2
1721200830000|2024-07-17 07:20:30|3962|3950|3962|3950|3962|3950|3962|3950|0
1721200910000|2024-07-17 07:21:50|3962.9|3950.9|3964.5|3952.5|3964.5|3952.5|3962.9|3950.9|53
1721200920000|2024-07-17 07:22:00|||||||||1
1721200930000|2024-07-17 07:22:10|3964|3952|3964|3952|3964|3952|3964|3952|0
1721200940000|2024-07-17 07:22:20|||||||||1
1721200950000|2024-07-17 07:22:30|3963.5|3951.5|3964|3952|3964|3952|3963.5|3951.5|2
1721200970000|2024-07-17 07:22:50|3962.5|3950.5|3962.5|3950.5|3962.5|3950.5|3962.5|3950.5|2
1721200980000|2024-07-17 07:23:00|3962|3950|3962|3950|3962.5|3950.5|3962|3950|13
1721200990000|2024-07-17 07:23:10|||||||||9
1721201020000|2024-07-17 07:23:40|3962.5|3950.5|3963|3951|3963|3951|3962.5|3950.5|3
1721201040000|2024-07-17 07:24:00|3962|3950|3962|3950|3962|3950|3962|3950|6
1721201070000|2024-07-17 07:24:30|3963|3951|3963|3951|3963|3951|3963|3951|3
1721201120000|2024-07-17 07:25:20|3964.5|3952.5|3965|3953|3965|3953|3964.5|3952.5|8
1721201140000|2024-07-17 07:25:40|||||||||5
1721201150000|2024-07-17 07:25:50|||||||||1
1721201160000|2024-07-17 07:26:00|3964.5|3952.5|3964|3952|3964.5|3952.5|3964|3952|11
1721201170000|2024-07-17 07:26:10|||||||||9
1721201220000|2024-07-17 07:27:00|3963.5|3951.5|3964|3952|3964|3952|3963.5|3951.5|1
1721201270000|2024-07-17 07:27:50|3963|3951|3963.1|3951.1|3963.5|3951.5|3963|3951|3
1721201280000|2024-07-17 07:28:00|3963|3951|3963|3951|3964|3952|3963|3951|4
1721201290000|2024-07-17 07:28:10|||||||||1
1721201330000|2024-07-17 07:28:50|3962|3950|3962|3950|3962|3950|3962|3950|2
1721201340000|2024-07-17 07:29:00|||||||||92
1721201350000|2024-07-17 07:29:10|3963|3951|3963.5|3951.5|3963.5|3951.5|3963|3951|40
1721201360000|2024-07-17 07:29:20|||||||||1
1721201370000|2024-07-17 07:29:30|||||||||2
1721201390000|2024-07-17 07:29:50|3963|3951|3962|3950|3963.5|3951.5|3962|3950|9
1721201460000|2024-07-17 07:31:00|||||||||3
1721201470000|2024-07-17 07:31:10|||||||||3
1721201510000|2024-07-17 07:31:50|||||||||4
1721201520000|2024-07-17 07:32:00|||||||||4
1721201540000|2024-07-17 07:32:20|||||||||9
1721201560000|2024-07-17 07:32:40|3960|3948|3959.5|3947.5|3960|3948|3959.5|3947.5|7
1721201610000|2024-07-17 07:33:30|3959|3947|3959|3947|3959|3947|3959|3947|0
1721201620000|2024-07-17 07:33:40|3958.5|3946.5|3958.5|3946.5|3958.5|3946.5|3958.5|3946.5|3
1721201630000|2024-07-17 07:33:50|3959|3947|3958.5|3946.5|3959|3947|3958.5|3946.5|1
1721201640000|2024-07-17 07:34:00|3959|3947|3958.5|3946.5|3959|3947|3958|3946|3
1721201650000|2024-07-17 07:34:10|3959.5|3947.5|3957|3945|3959.5|3947.5|3956.5|3944.5|47
1721201670000|2024-07-17 07:34:30|3956.5|3944.5|3956.5|3944.5|3956.5|3944.5|3956.5|3944.5|0
1721201680000|2024-07-17 07:34:40|3956|3944|3956|3944|3956|3944|3956|3944|0
1721201690000|2024-07-17 07:34:50|3955.5|3943.5|3955.5|3943.5|3955.5|3943.5|3955.5|3943.5|0
1721201700000|2024-07-17 07:35:00|||||||||2
1721201710000|2024-07-17 07:35:10|3955|3943|3955|3943|3955.4|3943.4|3955|3943|1
1721201760000|2024-07-17 07:36:00|3955.5|3943.5|3955|3943|3955.5|3943.5|3955|3943|3
1721201810000|2024-07-17 07:36:50|3956|3944|3956|3944|3956|3944|3955|3943|9
1721201820000|2024-07-17 07:37:00|3955.5|3943.5|3955.5|3943.5|3955.5|3943.5|3955|3943|8
1721201840000|2024-07-17 07:37:20|3955|3943|3955|3943|3955|3943|3954.5|3942.5|8
1721201850000|2024-07-17 07:37:30|||||||||41
1721201870000|2024-07-17 07:37:50|3955.5|3943.5|3956|3944|3956|3944|3955.5|3943.5|2
1721201880000|2024-07-17 07:38:00|3957|3945|3956.5|3944.5|3957|3945|3956|3944|2
1721201920000|2024-07-17 07:38:40|3957|3945|3958.5|3946.5|3958.5|3946.5|3957|3945|2
1721201930000|2024-07-17 07:38:50|3958|3946|3958|3946|3958|3946|3958|3946|0
1721201940000|2024-07-17 07:39:00|||||||||3
1721202000000|2024-07-17 07:40:00|3957|3945|3954.5|3942.5|3957|3945|3954.5|3942.5|12
1721202020000|2024-07-17 07:40:20|3954|3942|3953.5|3941.5|3954|3942|3953.5|3941.5|0
1721202030000|2024-07-17 07:40:30|3954|3942|3954|3942|3954|3942|3954|3942|15
1721202040000|2024-07-17 07:40:40|||||||||2
1721202050000|2024-07-17 07:40:50|3953|3941|3953|3941|3953|3941|3953|3941|12
1721202060000|2024-07-17 07:41:00|||||||||2
1721202070000|2024-07-17 07:41:10|3951.1|3939.1|3951.5|3939.5|3952|3940|3951.1|3939.1|13
1721202080000|2024-07-17 07:41:20|3951|3939|3951|3939|3951.5|3939.5|3951|3939|3
1721202090000|2024-07-17 07:41:30|||||||||3
1721202110000|2024-07-17 07:41:50|3952|3940|3952|3940|3952|3940|3952|3940|3
1721202140000|2024-07-17 07:42:20|3951.5|3939.5|3951.5|3939.5|3951.5|3939.5|3951|3939|10
1721202150000|2024-07-17 07:42:30|3951|3939|3951.5|3939.5|3951.5|3939.5|3951|3939|7
1721202160000|2024-07-17 07:42:40|3951|3939|3951|3939|3951|3939|3951|3939|0
1721202170000|2024-07-17 07:42:50|||||||||1
1721202190000|2024-07-17 07:43:10|||||||||1
1721202200000|2024-07-17 07:43:20|3951.5|3939.5|3952|3940|3952|3940|3951.5|3939.5|5
1721202210000|2024-07-17 07:43:30|3952.5|3940.5|3952.5|3940.5|3952.5|3940.5|3952.5|3940.5|0
1721202240000|2024-07-17 07:44:00|3953|3941|3953|3941|3953|3941|3952.5|3940.5|0
1721202250000|2024-07-17 07:44:10|||||||||9
1721202260000|2024-07-17 07:44:20|3954.5|3942.5|3954.5|3942.5|3954.5|3942.5|3954|3942|6
1721202270000|2024-07-17 07:44:30|3955|3943|3955|3943|3955|3943|3955|3943|8
1721202370000|2024-07-17 07:46:10|3954.5|3942.5|3955|3943|3955|3943|3954.5|3942.5|2
1721202380000|2024-07-17 07:46:20|3954.5|3942.5|3955|3943|3955|3943|3954.5|3942.5|2
1721202390000|2024-07-17 07:46:30|3955.5|3943.5|3955|3943|3955.5|3943.5|3955|3943|2
1721202400000|2024-07-17 07:46:40|3955.5|3943.5|3955.5|3943.5|3955.5|3943.5|3955.5|3943.5|2
1721202410000|2024-07-17 07:46:50|3956|3944|3956|3944|3956|3944|3955.5|3943.5|40
1721202420000|2024-07-17 07:47:00|||||||||82
1721202430000|2024-07-17 07:47:10|||||||||2
1721202440000|2024-07-17 07:47:20|3956.4|3944.4|3957.5|3945.5|3957.5|3945.5|3956.4|3944.4|4
1721202450000|2024-07-17 07:47:30|3957.4|3945.4|3957|3945|3957.5|3945.5|3957|3945|10
1721202470000|2024-07-17 07:47:50|3957.5|3945.5|3957|3945|3957.5|3945.5|3957|3945|0
1721202480000|2024-07-17 07:48:00|||||||||7
1721202500000|2024-07-17 07:48:20|3957.4|3945.4|3957.4|3945.4|3957.4|3945.4|3957.4|3945.4|2
1721202510000|2024-07-17 07:48:30|3958.9|3946.9|3958.4|3946.4|3958.9|3946.9|3958|3946|13
1721202610000|2024-07-17 07:50:10|||||||||8
1721202620000|2024-07-17 07:50:20|3956.9|3944.9|3957.9|3945.9|3957.9|3945.9|3956.9|3944.9|17
1721202630000|2024-07-17 07:50:30|||||||||50
1721202640000|2024-07-17 07:50:40|||||||||40
1721202650000|2024-07-17 07:50:50|3957.4|3945.4|3957.9|3945.9|3957.9|3945.9|3957.4|3945.4|4
1721202660000|2024-07-17 07:51:00|3958|3946|3959.9|3947.9|3959.9|3947.9|3957.9|3945.9|6
1721202670000|2024-07-17 07:51:10|3960.9|3948.9|3960.4|3948.4|3960.9|3948.9|3959.9|3947.9|4
1721202680000|2024-07-17 07:51:20|3960.9|3948.9|3960.9|3948.9|3960.9|3948.9|3960.9|3948.9|0
1721202760000|2024-07-17 07:52:40|3961|3949|3961.4|3949.4|3961.9|3949.9|3960.9|3948.9|2
1721202780000|2024-07-17 07:53:00|3960.9|3948.9|3960.9|3948.9|3961.4|3949.4|3960.9|3948.9|0
1721202790000|2024-07-17 07:53:10|||||||||9
1721202820000|2024-07-17 07:53:40|3961.3|3949.3|3961.4|3949.4|3961.4|3949.4|3961.3|3949.3|10
1721202830000|2024-07-17 07:53:50|||||||||3
1721202840000|2024-07-17 07:54:00|||||||||1
1721202890000|2024-07-17 07:54:50|3960.9|3948.9|3960.9|3948.9|3960.9|3948.9|3960.9|3948.9|0
1721202900000|2024-07-17 07:55:00|3960.4|3948.4|3960.9|3948.9|3960.9|3948.9|3960.4|3948.4|4
1721202910000|2024-07-17 07:55:10|3961|3949|3961|3949|3961|3949|3961|3949|0
1721202930000|2024-07-17 07:55:30|3960.9|3948.9|3960.9|3948.9|3960.9|3948.9|3960.9|3948.9|3
1721202940000|2024-07-17 07:55:40|3960.4|3948.4|3961|3949|3961|3949|3960.4|3948.4|2
1721202960000|2024-07-17 07:56:00|3960.9|3948.9|3960.9|3948.9|3960.9|3948.9|3960.9|3948.9|0
1721202970000|2024-07-17 07:56:10|||||||||9
1721202980000|2024-07-17 07:56:20|3961|3949|3961|3949|3961|3949|3961|3949|0
1721203000000|2024-07-17 07:56:40|3961.9|3949.9|3961.4|3949.4|3961.9|3949.9|3961.4|3949.4|13
1721203010000|2024-07-17 07:56:50|||||||||2
1721203040000|2024-07-17 07:57:20|||||||||40
1721203050000|2024-07-17 07:57:30|3961.9|3949.9|3961.9|3949.9|3961.9|3949.9|3961.4|3949.4|40
1721203070000|2024-07-17 07:57:50|3962.4|3950.4|3962.4|3950.4|3962.4|3950.4|3961.9|3949.9|14
1721203080000|2024-07-17 07:58:00|3961.9|3949.9|3962.4|3950.4|3962.4|3950.4|3961.9|3949.9|1
1721203090000|2024-07-17 07:58:10|3961.9|3949.9|3961.9|3949.9|3962.4|3950.4|3961.9|3949.9|1
1721203100000|2024-07-17 07:58:20|3962.4|3950.4|3962.4|3950.4|3962.4|3950.4|3962.4|3950.4|1
1721203140000|2024-07-17 07:59:00|3961.9|3949.9|3961.9|3949.9|3961.9|3949.9|3961.4|3949.4|10
1721203150000|2024-07-17 07:59:10|||||||||10
1721203170000|2024-07-17 07:59:30|||||||||3
1721203180000|2024-07-17 07:59:40|||||||||10
1721203270000|2024-07-17 08:01:10|3960.4|3948.4|3960.4|3948.4|3960.4|3948.4|3960.4|3948.4|8
1721203340000|2024-07-17 08:02:20|||||||||9
1721203350000|2024-07-17 08:02:30|3959.9|3947.9|3959.9|3947.9|3959.9|3947.9|3959.4|3947.4|2
1721203360000|2024-07-17 08:02:40|||||||||9
1721203370000|2024-07-17 08:02:50|||||||||1
1721203390000|2024-07-17 08:03:10|||||||||40
1721203420000|2024-07-17 08:03:40|3960.4|3948.4|3960.4|3948.4|3961.4|3949.4|3960.4|3948.4|8
1721203430000|2024-07-17 08:03:50|3959.9|3947.9|3959.9|3947.9|3959.9|3947.9|3959.9|3947.9|0
1721203490000|2024-07-17 08:04:50|3958.4|3946.4|3958.9|3946.9|3958.9|3946.9|3958.4|3946.4|11
1721203500000|2024-07-17 08:05:00|||||||||3
1721203510000|2024-07-17 08:05:10|3958.4|3946.4|3958.9|3946.9|3958.9|3946.9|3958.4|3946.4|1
1721203520000|2024-07-17 08:05:20|3958.4|3946.4|3958.9|3946.9|3958.9|3946.9|3958.4|3946.4|10
1721203530000|2024-07-17 08:05:30|||||||||3
1721203550000|2024-07-17 08:05:50|3959.4|3947.4|3958.9|3946.9|3959.4|3947.4|3958.9|3946.9|13
1721203560000|2024-07-17 08:06:00|3959.4|3947.4|3958.9|3946.9|3959.4|3947.4|3958.9|3946.9|3
1721203650000|2024-07-17 08:07:30|||||||||3
1721203700000|2024-07-17 08:08:20|||||||||10
1721203730000|2024-07-17 08:08:50|||||||||9
1721203740000|2024-07-17 08:09:00|||||||||1
1721203790000|2024-07-17 08:09:50|3957.9|3945.9|3955.9|3943.9|3957.9|3945.9|3955.4|3943.4|18
1721203800000|2024-07-17 08:10:00|3955.4|3943.4|3954.4|3942.4|3955.4|3943.4|3954.4|3942.4|2
1721203810000|2024-07-17 08:10:10|3954.9|3942.9|3954.4|3942.4|3954.9|3942.9|3954.4|3942.4|0
1721203830000|2024-07-17 08:10:30|3953.9|3941.9|3953.9|3941.9|3954.4|3942.4|3953.9|3941.9|1
1721203840000|2024-07-17 08:10:40|||||||||5
1721203850000|2024-07-17 08:10:50|3954.4|3942.4|3953.9|3941.9|3954.4|3942.4|3953.9|3941.9|85
1721203860000|2024-07-17 08:11:00|3954.4|3942.4|3953.9|3941.9|3954.4|3942.4|3953.9|3941.9|41
1721203880000|2024-07-17 08:11:20|||||||||1
1721203900000|2024-07-17 08:11:40|3952.9|3940.9|3953.4|3941.4|3953.4|3941.4|3952.9|3940.9|8
1721203920000|2024-07-17 08:12:00|3953.9|3941.9|3953.9|3941.9|3954.9|3942.9|3953.9|3941.9|13
1721203960000|2024-07-17 08:12:40|3954.4|3942.4|3955.4|3943.4|3955.4|3943.4|3954.4|3942.4|2
1721204000000|2024-07-17 08:13:20|3954.9|3942.9|3954.9|3942.9|3954.9|3942.9|3954.9|3942.9|0
1721204030000|2024-07-17 08:13:50|3953.4|3941.4|3952.4|3940.4|3953.4|3941.4|3952.4|3940.4|1
1721204040000|2024-07-17 08:14:00|3951.9|3939.9|3951.9|3939.9|3952.4|3940.4|3951.9|3939.9|2
1721204060000|2024-07-17 08:14:20|3952.4|3940.4|3952.9|3940.9|3953.4|3941.4|3952.4|3940.4|14
1721204070000|2024-07-17 08:14:30|3953.4|3941.4|3953.4|3941.4|3953.4|3941.4|3953.4|3941.4|7
1721204080000|2024-07-17 08:14:40|3952.9|3940.9|3952.9|3940.9|3952.9|3940.9|3952.9|3940.9|0
1721204090000|2024-07-17 08:14:50|||||||||9
1721204100000|2024-07-17 08:15:00|||||||||1
1721204110000|2024-07-17 08:15:10|||||||||2
1721204150000|2024-07-17 08:15:50|3951.9|3939.9|3950.9|3938.9|3951.9|3939.9|3950.9|3938.9|9
1721204160000|2024-07-17 08:16:00|3951.4|3939.4|3950.9|3938.9|3951.4|3939.4|3950.9|3938.9|9
1721204170000|2024-07-17 08:16:10|3949.9|3937.9|3949.9|3937.9|3950.4|3938.4|3949.9|3937.9|16
1721204180000|2024-07-17 08:16:20|||||||||3
1721204190000|2024-07-17 08:16:30|||||||||3
1721204210000|2024-07-17 08:16:50|3950.4|3938.4|3950.4|3938.4|3950.9|3938.9|3949.9|3937.9|10
1721204230000|2024-07-17 08:17:10|3949.9|3937.9|3949.9|3937.9|3950.4|3938.4|3949.9|3937.9|0
1721204240000|2024-07-17 08:17:20|||||||||9
1721204260000|2024-07-17 08:17:40|3950.4|3938.4|3949.9|3937.9|3950.4|3938.4|3949.9|3937.9|6
1721204280000|2024-07-17 08:18:00|3949.4|3937.4|3948.9|3936.9|3949.4|3937.4|3948.9|3936.9|21
1721204290000|2024-07-17 08:18:10|3947.9|3935.9|3947.9|3935.9|3947.9|3935.9|3947.9|3935.9|12
1721204310000|2024-07-17 08:18:30|3946.9|3934.9|3946.9|3934.9|3946.9|3934.9|3946.9|3934.9|11
1721204320000|2024-07-17 08:18:40|||||||||1
1721204330000|2024-07-17 08:18:50|3945.9|3933.9|3945.9|3933.9|3946.9|3934.9|3945.9|3933.9|40
1721204340000|2024-07-17 08:19:00|3946.9|3934.9|3946.9|3934.9|3946.9|3934.9|3946.9|3934.9|2
1721204350000|2024-07-17 08:19:10|3945.9|3933.9|3946.4|3934.4|3946.9|3934.9|3945.9|3933.9|15
1721204360000|2024-07-17 08:19:20|3946|3934|3945.9|3933.9|3946|3934|3945.9|3933.9|4
1721204370000|2024-07-17 08:19:30|3946.4|3934.4|3946.9|3934.9|3946.9|3934.9|3946.4|3934.4|2
1721204380000|2024-07-17 08:19:40|||||||||4
1721204390000|2024-07-17 08:19:50|3947.9|3935.9|3947.9|3935.9|3947.9|3935.9|3947.4|3935.4|9
1721204400000|2024-07-17 08:20:00|3947.4|3935.4|3946.9|3934.9|3947.4|3935.4|3946.9|3934.9|1
1721204430000|2024-07-17 08:20:30|||||||||9
1721204440000|2024-07-17 08:20:40|3947.4|3935.4|3946.9|3934.9|3948.4|3936.4|3946.9|3934.9|5
1721204460000|2024-07-17 08:21:00|3947.4|3935.4|3947.4|3935.4|3947.4|3935.4|3947.4|3935.4|9
1721204470000|2024-07-17 08:21:10|3946.9|3934.9|3946.4|3934.4|3946.9|3934.9|3945.9|3933.9|5
1721204480000|2024-07-17 08:21:20|3946.9|3934.9|3946.4|3934.4|3946.9|3934.9|3946.4|3934.4|14
1721204490000|2024-07-17 08:21:30|||||||||1
1721204510000|2024-07-17 08:21:50|3945.9|3933.9|3945.9|3933.9|3946.4|3934.4|3945.9|3933.9|4
1721204520000|2024-07-17 08:22:00|3946.4|3934.4|3945.9|3933.9|3946.4|3934.4|3945.9|3933.9|8
1721204540000|2024-07-17 08:22:20|3945.4|3933.4|3945.4|3933.4|3945.9|3933.9|3945.4|3933.4|3
1721204560000|2024-07-17 08:22:40|3944.9|3932.9|3944.9|3932.9|3944.9|3932.9|3944.9|3932.9|2
1721204570000|2024-07-17 08:22:50|3942.9|3930.9|3941.9|3929.9|3942.9|3930.9|3941.4|3929.4|15
1721204580000|2024-07-17 08:23:00|3940.9|3928.9|3939.9|3927.9|3940.9|3928.9|3939.9|3927.9|41
1721204590000|2024-07-17 08:23:10|||||||||4
1721204600000|2024-07-17 08:23:20|3940.4|3928.4|3940.4|3928.4|3940.4|3928.4|3939.9|3927.9|18
1721204610000|2024-07-17 08:23:30|3939.9|3927.9|3939.9|3927.9|3940.4|3928.4|3939.9|3927.9|5
1721204620000|2024-07-17 08:23:40|3940.4|3928.4|3940.9|3928.9|3940.9|3928.9|3940.4|3928.4|2
1721204640000|2024-07-17 08:24:00|3941.9|3929.9|3941.9|3929.9|3941.9|3929.9|3941.9|3929.9|9
1721204650000|2024-07-17 08:24:10|3942.4|3930.4|3942.4|3930.4|3943.4|3931.4|3942.4|3930.4|5
1721204660000|2024-07-17 08:24:20|3942.9|3930.9|3942.9|3930.9|3943.4|3931.4|3942.9|3930.9|2
1721204670000|2024-07-17 08:24:30|3943.4|3931.4|3942.9|3930.9|3943.4|3931.4|3942.9|3930.9|1
1721204680000|2024-07-17 08:24:40|3943.9|3931.9|3943.9|3931.9|3943.9|3931.9|3943.9|3931.9|4
1721204700000|2024-07-17 08:25:00|3944.4|3932.4|3943.9|3931.9|3944.4|3932.4|3943.9|3931.9|6
1721204710000|2024-07-17 08:25:10|3942.4|3930.4|3942.4|3930.4|3942.4|3930.4|3942.4|3930.4|2
1721204730000|2024-07-17 08:25:30|3941.9|3929.9|3941.9|3929.9|3941.9|3929.9|3941.9|3929.9|2
1721204740000|2024-07-17 08:25:40|3942.4|3930.4|3941.9|3929.9|3942.4|3930.4|3941.9|3929.9|5
1721204760000|2024-07-17 08:26:00|3942.4|3930.4|3941.9|3929.9|3942.4|3930.4|3941.9|3929.9|2
1721204790000|2024-07-17 08:26:30|||||||||9
1721204800000|2024-07-17 08:26:40|3942.4|3930.4|3942.4|3930.4|3942.4|3930.4|3941.9|3929.9|4
1721204810000|2024-07-17 08:26:50|3941.9|3929.9|3942.4|3930.4|3942.4|3930.4|3941.9|3929.9|0
1721204820000|2024-07-17 08:27:00|||||||||9
1721204830000|2024-07-17 08:27:10|3943.4|3931.4|3943.4|3931.4|3943.4|3931.4|3943.4|3931.4|3
1721204850000|2024-07-17 08:27:30|||||||||1
1721204860000|2024-07-17 08:27:40|3942.9|3930.9|3942.9|3930.9|3942.9|3930.9|3942.9|3930.9|0
1721204870000|2024-07-17 08:27:50|3943.4|3931.4|3943.4|3931.4|3943.4|3931.4|3942.9|3930.9|3
1721204890000|2024-07-17 08:28:10|||||||||2
1721204900000|2024-07-17 08:28:20|3942.9|3930.9|3943.4|3931.4|3943.4|3931.4|3942.9|3930.9|1
1721204940000|2024-07-17 08:29:00|3942.9|3930.9|3943.4|3931.4|3943.4|3931.4|3942.9|3930.9|0
1721204970000|2024-07-17 08:29:30|||||||||8
1721204980000|2024-07-17 08:29:40|3942.9|3930.9|3942.9|3930.9|3942.9|3930.9|3942.9|3930.9|0
1721204990000|2024-07-17 08:29:50|3942.4|3930.4|3942.4|3930.4|3942.4|3930.4|3942.4|3930.4|4
1721205000000|2024-07-17 08:30:00|3942.9|3930.9|3943.4|3931.4|3943.4|3931.4|3942.4|3930.4|8
1721205010000|2024-07-17 08:30:10|3943.9|3931.9|3944.9|3932.9|3945.4|3933.4|3943.9|3931.9|28
1721205040000|2024-07-17 08:30:40|3945.4|3933.4|3944.9|3932.9|3945.4|3933.4|3944.9|3932.9|4
1721205070000|2024-07-17 08:31:10|3944.4|3932.4|3944.4|3932.4|3944.9|3932.9|3944.4|3932.4|6
1721205110000|2024-07-17 08:31:50|||||||||3
1721205140000|2024-07-17 08:32:20|3945.4|3933.4|3944.9|3932.9|3945.4|3933.4|3944.9|3932.9|11
1721205150000|2024-07-17 08:32:30|||||||||11
1721205160000|2024-07-17 08:32:40|3944.4|3932.4|3944.4|3932.4|3944.4|3932.4|3944.4|3932.4|0
1721205170000|2024-07-17 08:32:50|3944.9|3932.9|3944.4|3932.4|3944.9|3932.9|3944.4|3932.4|1
1721205180000|2024-07-17 08:33:00|3944.9|3932.9|3944.9|3932.9|3944.9|3932.9|3944.4|3932.4|0
1721205190000|2024-07-17 08:33:10|3945.9|3933.9|3945.9|3933.9|3945.9|3933.9|3945.4|3933.4|21
1721205200000|2024-07-17 08:33:20|3946.4|3934.4|3946.9|3934.9|3946.9|3934.9|3945.9|3933.9|22
1721205210000|2024-07-17 08:33:30|||||||||7
1721205230000|2024-07-17 08:33:50|3946.4|3934.4|3946.4|3934.4|3947.4|3935.4|3946.4|3934.4|14
1721205240000|2024-07-17 08:34:00|||||||||1
1721205250000|2024-07-17 08:34:10|3945.9|3933.9|3944.4|3932.4|3945.9|3933.9|3944.4|3932.4|12
1721205260000|2024-07-17 08:34:20|3943.9|3931.9|3943.9|3931.9|3943.9|3931.9|3943.9|3931.9|0
1721205270000|2024-07-17 08:34:30|3944.9|3932.9|3944.9|3932.9|3944.9|3932.9|3944.9|3932.9|4
1721205300000|2024-07-17 08:35:00|3944.4|3932.4|3944.9|3932.9|3944.9|3932.9|3944.4|3932.4|3
1721205320000|2024-07-17 08:35:20|3945.9|3933.9|3945.9|3933.9|3945.9|3933.9|3945.9|3933.9|6
1721205330000|2024-07-17 08:35:30|3944.9|3932.9|3945.4|3933.4|3945.4|3933.4|3944.9|3932.9|11
1721205340000|2024-07-17 08:35:40|3944.8|3932.8|3944.9|3932.9|3944.9|3932.9|3944.8|3932.8|0
1721205350000|2024-07-17 08:35:50|||||||||1
1721205360000|2024-07-17 08:36:00|3945.4|3933.4|3944.4|3932.4|3945.4|3933.4|3944.4|3932.4|0
1721205370000|2024-07-17 08:36:10|3944.8|3932.8|3944.4|3932.4|3944.8|3932.8|3944.4|3932.4|9
1721205380000|2024-07-17 08:36:20|3944.8|3932.8|3944.8|3932.8|3944.8|3932.8|3944.8|3932.8|0
1721205390000|2024-07-17 08:36:30|3943.9|3931.9|3944.4|3932.4|3944.4|3932.4|3943.9|3931.9|3
1721205400000|2024-07-17 08:36:40|3944.8|3932.8|3944.3|3932.3|3944.8|3932.8|3943.9|3931.9|0
1721205410000|2024-07-17 08:36:50|3944.4|3932.4|3944.4|3932.4|3944.4|3932.4|3944.3|3932.3|1
1721205420000|2024-07-17 08:37:00|3944.3|3932.3|3944.3|3932.3|3944.4|3932.4|3943.8|3931.8|2
1721205430000|2024-07-17 08:37:10|3943.9|3931.9|3944.3|3932.3|3944.4|3932.4|3943.8|3931.8|1
1721205440000|2024-07-17 08:37:20|3943.8|3931.8|3943.8|3931.8|3943.8|3931.8|3943.8|3931.8|1
1721205450000|2024-07-17 08:37:30|||||||||1
1721205480000|2024-07-17 08:38:00|||||||||3
1721205520000|2024-07-17 08:38:40|||||||||9
1721205530000|2024-07-17 08:38:50|3944.8|3932.8|3944.8|3932.8|3944.8|3932.8|3944.4|3932.4|16
1721205540000|2024-07-17 08:39:00|||||||||4
1721205550000|2024-07-17 08:39:10|3944.4|3932.4|3943.9|3931.9|3944.4|3932.4|3943.9|3931.9|16
1721205560000|2024-07-17 08:39:20|3943.8|3931.8|3944.8|3932.8|3944.8|3932.8|3943.8|3931.8|0
1721205570000|2024-07-17 08:39:30|3943.9|3931.9|3944.4|3932.4|3944.8|3932.8|3943.8|3931.8|4
1721205580000|2024-07-17 08:39:40|3943.9|3931.9|3940.8|3928.8|3943.9|3931.9|3940.8|3928.8|12
1721205590000|2024-07-17 08:39:50|||||||||17
1721205600000|2024-07-17 08:40:00|3938.9|3926.9|3939.4|3927.4|3939.4|3927.4|3938.8|3926.8|32
1721205610000|2024-07-17 08:40:10|3938.9|3926.9|3939.4|3927.4|3939.4|3927.4|3938.9|3926.9|14
1721205620000|2024-07-17 08:40:20|3938.9|3926.9|3939.4|3927.4|3939.4|3927.4|3938.9|3926.9|1
1721205660000|2024-07-17 08:41:00|3938.9|3926.9|3939.3|3927.3|3939.4|3927.4|3938.8|3926.8|7
1721205670000|2024-07-17 08:41:10|3939.4|3927.4|3940.4|3928.4|3940.4|3928.4|3939.4|3927.4|9
1721205680000|2024-07-17 08:41:20|3940.8|3928.8|3941.4|3929.4|3941.4|3929.4|3940.8|3928.8|7
1721205690000|2024-07-17 08:41:30|3940.9|3928.9|3941.3|3929.3|3941.4|3929.4|3940.9|3928.9|0
1721205700000|2024-07-17 08:41:40|3941.4|3929.4|3941.8|3929.8|3941.8|3929.8|3940.8|3928.8|0
1721205710000|2024-07-17 08:41:50|3942.8|3930.8|3943.4|3931.4|3943.4|3931.4|3942.8|3930.8|20
1721205720000|2024-07-17 08:42:00|3943.8|3931.8|3943.8|3931.8|3943.8|3931.8|3943.8|3931.8|1
1721205730000|2024-07-17 08:42:10|3944.4|3932.4|3944.8|3932.8|3944.8|3932.8|3943.8|3931.8|5
1721205740000|2024-07-17 08:42:20|3945.4|3933.4|3945.3|3933.3|3945.4|3933.4|3944.8|3932.8|3
1721205750000|2024-07-17 08:42:30|3944.8|3932.8|3944.8|3932.8|3945.3|3933.3|3944.8|3932.8|13
1721205760000|2024-07-17 08:42:40|3945.3|3933.3|3945.3|3933.3|3945.3|3933.3|3945.3|3933.3|19
1721205770000|2024-07-17 08:42:50|3944.8|3932.8|3943.8|3931.8|3944.8|3932.8|3943.8|3931.8|33
1721205780000|2024-07-17 08:43:00|3944.8|3932.8|3944.4|3932.4|3944.8|3932.8|3944.4|3932.4|18
1721205790000|2024-07-17 08:43:10|3944.8|3932.8|3944.9|3932.9|3945.4|3933.4|3944.8|3932.8|8
1721205800000|2024-07-17 08:43:20|3945.4|3933.4|3945.4|3933.4|3945.4|3933.4|3944.9|3932.9|2
1721205810000|2024-07-17 08:43:30|3945.8|3933.8|3945.8|3933.8|3946.4|3934.4|3945.8|3933.8|1
1721205830000|2024-07-17 08:43:50|||||||||4
1721205850000|2024-07-17 08:44:10|3945.3|3933.3|3945.4|3933.4|3945.4|3933.4|3945.3|3933.3|4
1721205880000|2024-07-17 08:44:40|3944.9|3932.9|3945.3|3933.3|3945.3|3933.3|3944.8|3932.8|3
1721205890000|2024-07-17 08:44:50|3944.8|3932.8|3944.8|3932.8|3944.8|3932.8|3944.8|3932.8|3
1721205900000|2024-07-17 08:45:00|3944.9|3932.9|3944.9|3932.9|3944.9|3932.9|3944.9|3932.9|3
1721205910000|2024-07-17 08:45:10|3945.4|3933.4|3945.4|3933.4|3945.4|3933.4|3944.8|3932.8|2
1721205920000|2024-07-17 08:45:20|||||||||6
1721205950000|2024-07-17 08:45:50|3944.9|3932.9|3944.9|3932.9|3945.3|3933.3|3944.9|3932.9|0
1721205960000|2024-07-17 08:46:00|3945.3|3933.3|3944.8|3932.8|3945.4|3933.4|3944.8|3932.8|3
1721205970000|2024-07-17 08:46:10|3945.8|3933.8|3945.4|3933.4|3945.8|3933.8|3945.4|3933.4|4
1721205980000|2024-07-17 08:46:20|3945.8|3933.8|3945.8|3933.8|3945.8|3933.8|3945.8|3933.8|0
1721205990000|2024-07-17 08:46:30|3945.4|3933.4|3945.8|3933.8|3945.8|3933.8|3945.4|3933.4|0
1721206000000|2024-07-17 08:46:40|||||||||1
1721206020000|2024-07-17 08:47:00|3946.4|3934.4|3946.8|3934.8|3946.8|3934.8|3945.9|3933.9|4
1721206030000|2024-07-17 08:47:10|3947.4|3935.4|3947.3|3935.3|3947.4|3935.4|3946.9|3934.9|1
1721206040000|2024-07-17 08:47:20|3947.4|3935.4|3947.4|3935.4|3947.4|3935.4|3947.3|3935.3|2
1721206050000|2024-07-17 08:47:30|3947.3|3935.3|3947.3|3935.3|3947.4|3935.4|3947.3|3935.3|0
1721206060000|2024-07-17 08:47:40|3946.9|3934.9|3947.3|3935.3|3947.3|3935.3|3946.8|3934.8|9
1721206070000|2024-07-17 08:47:50|3946.9|3934.9|3946.8|3934.8|3946.9|3934.9|3946.8|3934.8|3
1721206090000|2024-07-17 08:48:10|||||||||3
1721206100000|2024-07-17 08:48:20|||||||||10
1721206110000|2024-07-17 08:48:30|3947.3|3935.3|3947.3|3935.3|3947.3|3935.3|3947.3|3935.3|1
1721206120000|2024-07-17 08:48:40|3946.8|3934.8|3947.3|3935.3|3947.4|3935.4|3946.8|3934.8|2
1721206130000|2024-07-17 08:48:50|3946.8|3934.8|3947.8|3935.8|3947.8|3935.8|3946.8|3934.8|0
1721206140000|2024-07-17 08:49:00|3948.3|3936.3|3947.8|3935.8|3948.3|3936.3|3947.8|3935.8|1
1721206180000|2024-07-17 08:49:40|||||||||69
1721206200000|2024-07-17 08:50:00|||||||||1
1721206220000|2024-07-17 08:50:20|3948.8|3936.8|3948.8|3936.8|3948.8|3936.8|3948.3|3936.3|43
1721206230000|2024-07-17 08:50:30|||||||||1
1721206270000|2024-07-17 08:51:10|3949.3|3937.3|3949.3|3937.3|3949.3|3937.3|3949.3|3937.3|8
1721206280000|2024-07-17 08:51:20|3948.8|3936.8|3948.8|3936.8|3948.8|3936.8|3948.8|3936.8|0
1721206300000|2024-07-17 08:51:40|3949.3|3937.3|3949.3|3937.3|3949.3|3937.3|3949.3|3937.3|3
1721206310000|2024-07-17 08:51:50|3948.8|3936.8|3948.8|3936.8|3948.8|3936.8|3948.8|3936.8|1
1721206330000|2024-07-17 08:52:10|3947.8|3935.8|3947.8|3935.8|3947.8|3935.8|3947.8|3935.8|23
1721206370000|2024-07-17 08:52:50|3948.3|3936.3|3947.8|3935.8|3948.3|3936.3|3947.8|3935.8|4
1721206400000|2024-07-17 08:53:20|||||||||3
1721206420000|2024-07-17 08:53:40|||||||||9
1721206450000|2024-07-17 08:54:10|3946.3|3934.3|3947.8|3935.8|3947.8|3935.8|3946.3|3934.3|8
1721206460000|2024-07-17 08:54:20|3947.7|3935.7|3946.8|3934.8|3947.7|3935.7|3946.8|3934.8|3
1721206470000|2024-07-17 08:54:30|||||||||9
1721206480000|2024-07-17 08:54:40|3947.3|3935.3|3947.3|3935.3|3947.3|3935.3|3947.3|3935.3|3
1721206490000|2024-07-17 08:54:50|3946.8|3934.8|3946.8|3934.8|3946.8|3934.8|3946.8|3934.8|0
1721206500000|2024-07-17 08:55:00|||||||||49
1721206510000|2024-07-17 08:55:10|||||||||1
1721206520000|2024-07-17 08:55:20|||||||||3
1721206530000|2024-07-17 08:55:30|3947.3|3935.3|3947.3|3935.3|3947.3|3935.3|3947.3|3935.3|0
1721206540000|2024-07-17 08:55:40|3946.8|3934.8|3947.3|3935.3|3947.3|3935.3|3946.8|3934.8|0
1721206550000|2024-07-17 08:55:50|3946.8|3934.8|3947.3|3935.3|3947.3|3935.3|3946.8|3934.8|3
1721206560000|2024-07-17 08:56:00|3947.8|3935.8|3947.8|3935.8|3947.8|3935.8|3947.3|3935.3|3
1721206610000|2024-07-17 08:56:50|||||||||8
1721206620000|2024-07-17 08:57:00|3948.7|3936.7|3948.8|3936.8|3948.8|3936.8|3948.3|3936.3|3
1721206640000|2024-07-17 08:57:20|3949.3|3937.3|3949.3|3937.3|3949.3|3937.3|3949.3|3937.3|2
1721206650000|2024-07-17 08:57:30|3948.8|3936.8|3948.8|3936.8|3948.8|3936.8|3948.8|3936.8|9
1721206700000|2024-07-17 08:58:20|||||||||1
1721206740000|2024-07-17 08:59:00|3949.3|3937.3|3949.3|3937.3|3949.3|3937.3|3949.3|3937.3|3
1721206780000|2024-07-17 08:59:40|3948.8|3936.8|3948.8|3936.8|3948.8|3936.8|3948.8|3936.8|1
1721206790000|2024-07-17 08:59:50|||||||||10
1721206830000|2024-07-17 09:00:30|||||||||9
1721206840000|2024-07-17 09:00:40|3949.8|3937.8|3949.8|3937.8|3949.8|3937.8|3949.3|3937.3|7
1721206890000|2024-07-17 09:01:30|||||||||1
1721206910000|2024-07-17 09:01:50|3949.3|3937.3|3948.8|3936.8|3949.3|3937.3|3948.8|3936.8|9
1721206940000|2024-07-17 09:02:20|3949.3|3937.3|3949.8|3937.8|3949.8|3937.8|3948.8|3936.8|11
1721206950000|2024-07-17 09:02:30|3948.8|3936.8|3948.8|3936.8|3948.8|3936.8|3948.8|3936.8|2
1721206970000|2024-07-17 09:02:50|||||||||8
1721206990000|2024-07-17 09:03:10|||||||||2
1721207010000|2024-07-17 09:03:30|||||||||9
1721207020000|2024-07-17 09:03:40|3949.8|3937.8|3949.7|3937.7|3949.8|3937.8|3949.3|3937.3|6
1721207030000|2024-07-17 09:03:50|3949.3|3937.3|3949.3|3937.3|3949.8|3937.8|3948.8|3936.8|2
1721207050000|2024-07-17 09:04:10|3949.8|3937.8|3949.8|3937.8|3949.8|3937.8|3949.8|3937.8|0
1721207060000|2024-07-17 09:04:20|3949.3|3937.3|3949.3|3937.3|3949.3|3937.3|3948.8|3936.8|0
1721207070000|2024-07-17 09:04:30|3948.8|3936.8|3948.8|3936.8|3948.8|3936.8|3948.8|3936.8|1
1721207080000|2024-07-17 09:04:40|||||||||1
1721207100000|2024-07-17 09:05:00|3947.8|3935.8|3949.3|3937.3|3949.3|3937.3|3947.8|3935.8|14
1721207110000|2024-07-17 09:05:10|3949.7|3937.7|3949.8|3937.8|3949.8|3937.8|3949.7|3937.7|3
1721207150000|2024-07-17 09:05:50|||||||||9
1721207180000|2024-07-17 09:06:20|3948.3|3936.3|3948.3|3936.3|3948.8|3936.8|3948.3|3936.3|4
1721207200000|2024-07-17 09:06:40|||||||||9
1721207220000|2024-07-17 09:07:00|3947.8|3935.8|3947.8|3935.8|3947.8|3935.8|3947.8|3935.8|1
1721207240000|2024-07-17 09:07:20|3947.3|3935.3|3947.8|3935.8|3948.7|3936.7|3947.3|3935.3|28
1721207250000|2024-07-17 09:07:30|||||||||1
1721207270000|2024-07-17 09:07:50|||||||||4
1721207290000|2024-07-17 09:08:10|||||||||1
1721207300000|2024-07-17 09:08:20|||||||||2
1721207330000|2024-07-17 09:08:50|||||||||3
1721207380000|2024-07-17 09:09:40|||||||||12
1721207390000|2024-07-17 09:09:50|3947.7|3935.7|3947.7|3935.7|3947.7|3935.7|3947.7|3935.7|0
1721207400000|2024-07-17 09:10:00|3948.2|3936.2|3947.7|3935.7|3948.2|3936.2|3947.7|3935.7|5
1721207440000|2024-07-17 09:10:40|3948.2|3936.2|3947.7|3935.7|3948.2|3936.2|3947.7|3935.7|2
1721207450000|2024-07-17 09:10:50|3948.2|3936.2|3948.2|3936.2|3948.2|3936.2|3948.2|3936.2|2
1721207470000|2024-07-17 09:11:10|3947.7|3935.7|3948.2|3936.2|3948.2|3936.2|3947.7|3935.7|0
1721207480000|2024-07-17 09:11:20|3948.7|3936.7|3948.7|3936.7|3948.7|3936.7|3948.7|3936.7|0
1721207500000|2024-07-17 09:11:40|3949.7|3937.7|3949.7|3937.7|3949.7|3937.7|3949.7|3937.7|10
1721207510000|2024-07-17 09:11:50|3950.2|3938.2|3949.7|3937.7|3950.2|3938.2|3949.7|3937.7|55
1721207520000|2024-07-17 09:12:00|||||||||2
1721207530000|2024-07-17 09:12:10|3948.7|3936.7|3948.7|3936.7|3948.7|3936.7|3948.7|3936.7|10
1721207560000|2024-07-17 09:12:40|3948.3|3936.3|3948.3|3936.3|3948.7|3936.7|3948.3|3936.3|10
1721207570000|2024-07-17 09:12:50|3948.2|3936.2|3948.2|3936.2|3948.2|3936.2|3948.2|3936.2|0
1721207580000|2024-07-17 09:13:00|3948.3|3936.3|3948.2|3936.2|3948.3|3936.3|3948.2|3936.2|2
1721207590000|2024-07-17 09:13:10|3948.7|3936.7|3948.7|3936.7|3948.7|3936.7|3948.7|3936.7|0
1721207630000|2024-07-17 09:13:50|3948.8|3936.8|3949.3|3937.3|3949.7|3937.7|3948.8|3936.8|4
1721207640000|2024-07-17 09:14:00|3949.7|3937.7|3949.7|3937.7|3949.7|3937.7|3949.3|3937.3|0
1721207700000|2024-07-17 09:15:00|||||||||8
1721207740000|2024-07-17 09:15:40|||||||||9
1721207750000|2024-07-17 09:15:50|3950.7|3938.7|3951.7|3939.7|3951.7|3939.7|3950.7|3938.7|29
1721207770000|2024-07-17 09:16:10|3951.2|3939.2|3951.2|3939.2|3951.2|3939.2|3951.2|3939.2|0
1721207810000|2024-07-17 09:16:50|||||||||1
1721207830000|2024-07-17 09:17:10|3951.7|3939.7|3951.7|3939.7|3951.7|3939.7|3951.3|3939.3|1
1721207850000|2024-07-17 09:17:30|3951.8|3939.8|3951.7|3939.7|3951.8|3939.8|3951.7|3939.7|1
1721207880000|2024-07-17 09:18:00|3951.8|3939.8|3951.8|3939.8|3951.8|3939.8|3951.8|3939.8|10
1721207890000|2024-07-17 09:18:10|3951.7|3939.7|3951.7|3939.7|3951.8|3939.8|3951.7|3939.7|0
1721207910000|2024-07-17 09:18:30|3951.8|3939.8|3951.7|3939.7|3951.8|3939.8|3951.7|3939.7|0
1721207920000|2024-07-17 09:18:40|3951.3|3939.3|3951.7|3939.7|3951.7|3939.7|3951.3|3939.3|3
1721207930000|2024-07-17 09:18:50|3951.3|3939.3|3951.3|3939.3|3951.3|3939.3|3951.3|3939.3|13
1721207940000|2024-07-17 09:19:00|3952.2|3940.2|3951.8|3939.8|3952.2|3940.2|3951.8|3939.8|16
1721207950000|2024-07-17 09:19:10|3951.7|3939.7|3951.7|3939.7|3951.8|3939.8|3951.7|3939.7|0
1721207960000|2024-07-17 09:19:20|3951.3|3939.3|3951.3|3939.3|3951.7|3939.7|3951.3|3939.3|0
1721207970000|2024-07-17 09:19:30|3951.8|3939.8|3951.7|3939.7|3951.8|3939.8|3951.7|3939.7|0
1721207980000|2024-07-17 09:19:40|3951.3|3939.3|3951.3|3939.3|3951.7|3939.7|3951.3|3939.3|1
1721207990000|2024-07-17 09:19:50|||||||||3
1721208000000|2024-07-17 09:20:00|||||||||1
1721208010000|2024-07-17 09:20:10|3950.8|3938.8|3950.7|3938.7|3950.8|3938.8|3950.7|3938.7|0
1721208020000|2024-07-17 09:20:20|||||||||1
1721208060000|2024-07-17 09:21:00|||||||||9
1721208110000|2024-07-17 09:21:50|||||||||7
1721208170000|2024-07-17 09:22:50|3950.2|3938.2|3949.7|3937.7|3950.2|3938.2|3949.3|3937.3|25
1721208180000|2024-07-17 09:23:00|||||||||1
1721208220000|2024-07-17 09:23:40|3949.3|3937.3|3949.3|3937.3|3949.3|3937.3|3949.3|3937.3|2
1721208240000|2024-07-17 09:24:00|3949.2|3937.2|3949.3|3937.3|3949.3|3937.3|3949.2|3937.2|8
1721208250000|2024-07-17 09:24:10|||||||||3
1721208280000|2024-07-17 09:24:40|3949.2|3937.2|3949.3|3937.3|3949.3|3937.3|3949.2|3937.2|0
1721208290000|2024-07-17 09:24:50|||||||||9
1721208310000|2024-07-17 09:25:10|3949.7|3937.7|3949.7|3937.7|3949.7|3937.7|3949.3|3937.3|2
1721208340000|2024-07-17 09:25:40|3949.3|3937.3|3949.7|3937.7|3949.7|3937.7|3948.8|3936.8|21
1721208360000|2024-07-17 09:26:00|||||||||1
1721208380000|2024-07-17 09:26:20|3949.3|3937.3|3949.7|3937.7|3949.7|3937.7|3949.3|3937.3|0
1721208400000|2024-07-17 09:26:40|3949.3|3937.3|3949.3|3937.3|3949.3|3937.3|3949.3|3937.3|1
1721208410000|2024-07-17 09:26:50|3948.8|3936.8|3949.3|3937.3|3949.7|3937.7|3948.8|3936.8|24
1721208420000|2024-07-17 09:27:00|||||||||9
1721208430000|2024-07-17 09:27:10|3949.7|3937.7|3949.7|3937.7|3949.7|3937.7|3949.7|3937.7|0
1721208440000|2024-07-17 09:27:20|3949.3|3937.3|3949.3|3937.3|3949.3|3937.3|3949.3|3937.3|0
1721208470000|2024-07-17 09:27:50|3949.7|3937.7|3950.7|3938.7|3950.7|3938.7|3949.7|3937.7|27
1721208480000|2024-07-17 09:28:00|3949.8|3937.8|3949.8|3937.8|3949.8|3937.8|3949.7|3937.7|19
1721208490000|2024-07-17 09:28:10|3950.3|3938.3|3950.7|3938.7|3950.7|3938.7|3950.3|3938.3|7
1721208500000|2024-07-17 09:28:20|3950.3|3938.3|3949.3|3937.3|3950.3|3938.3|3949.3|3937.3|7
1721208550000|2024-07-17 09:29:10|||||||||1
1721208590000|2024-07-17 09:29:50|3949.7|3937.7|3949.7|3937.7|3949.7|3937.7|3949.7|3937.7|0
1721208600000|2024-07-17 09:30:00|3950.2|3938.2|3949.8|3937.8|3950.3|3938.3|3949.8|3937.8|20
1721208610000|2024-07-17 09:30:10|3950.3|3938.3|3949.8|3937.8|3950.7|3938.7|3949.8|3937.8|18
1721208630000|2024-07-17 09:30:30|3950.3|3938.3|3950.3|3938.3|3950.3|3938.3|3949.8|3937.8|7
1721208640000|2024-07-17 09:30:40|3949.8|3937.8|3950.3|3938.3|3950.3|3938.3|3949.8|3937.8|7
1721208650000|2024-07-17 09:30:50|3949.8|3937.8|3949.8|3937.8|3949.8|3937.8|3949.8|3937.8|0
1721208660000|2024-07-17 09:31:00|3949.7|3937.7|3948.3|3936.3|3949.7|3937.7|3948.3|3936.3|12
1721208670000|2024-07-17 09:31:10|3947.8|3935.8|3947.8|3935.8|3947.8|3935.8|3947.7|3935.7|0
1721208700000|2024-07-17 09:31:40|3947.7|3935.7|3947.8|3935.8|3947.8|3935.8|3947.7|3935.7|4
1721208710000|2024-07-17 09:31:50|3947.7|3935.7|3947.7|3935.7|3947.7|3935.7|3947.7|3935.7|0
1721208720000|2024-07-17 09:32:00|||||||||3
1721208740000|2024-07-17 09:32:20|||||||||5
1721208760000|2024-07-17 09:32:40|3947.8|3935.8|3946.8|3934.8|3947.8|3935.8|3946.7|3934.7|19
1721208770000|2024-07-17 09:32:50|3946.7|3934.7|3946.8|3934.8|3946.8|3934.8|3946.7|3934.7|0
1721208780000|2024-07-17 09:33:00|3947.3|3935.3|3946.8|3934.8|3947.3|3935.3|3946.8|3934.8|6
1721208790000|2024-07-17 09:33:10|||||||||9
1721208820000|2024-07-17 09:33:40|3948.3|3936.3|3947.8|3935.8|3948.3|3936.3|3947.8|3935.8|1
1721208840000|2024-07-17 09:34:00|||||||||9
1721208910000|2024-07-17 09:35:10|3948.8|3936.8|3949.8|3937.8|3949.8|3937.8|3948.8|3936.8|7
1721208930000|2024-07-17 09:35:30|||||||||1
1721208950000|2024-07-17 09:35:50|||||||||2
1721208970000|2024-07-17 09:36:10|||||||||8
1721209000000|2024-07-17 09:36:40|3950.3|3938.3|3949.8|3937.8|3950.3|3938.3|3949.8|3937.8|6
1721209010000|2024-07-17 09:36:50|||||||||1
1721209020000|2024-07-17 09:37:00|||||||||18
1721209110000|2024-07-17 09:38:30|3949.3|3937.3|3949.7|3937.7|3949.7|3937.7|3949.3|3937.3|2
1721209120000|2024-07-17 09:38:40|3949.3|3937.3|3948.7|3936.7|3949.7|3937.7|3948.7|3936.7|41
1721209150000|2024-07-17 09:39:10|||||||||9
1721209170000|2024-07-17 09:39:30|3950.7|3938.7|3949.3|3937.3|3950.7|3938.7|3949.3|3937.3|6
1721209190000|2024-07-17 09:39:50|3949.7|3937.7|3949.3|3937.3|3949.8|3937.8|3949.3|3937.3|1
1721209200000|2024-07-17 09:40:00|||||||||9
1721209210000|2024-07-17 09:40:10|3948.9|3936.9|3948.9|3936.9|3948.9|3936.9|3948.9|3936.9|0
1721209220000|2024-07-17 09:40:20|3948.8|3936.8|3948.8|3936.8|3949.3|3937.3|3948.8|3936.8|6
1721209230000|2024-07-17 09:40:30|3949.3|3937.3|3948.8|3936.8|3949.3|3937.3|3948.8|3936.8|15
1721209240000|2024-07-17 09:40:40|3949.3|3937.3|3949.3|3937.3|3949.7|3937.7|3948.8|3936.8|13
1721209250000|2024-07-17 09:40:50|3948.8|3936.8|3948.8|3936.8|3948.8|3936.8|3948.8|3936.8|0
1721209270000|2024-07-17 09:41:10|||||||||3
1721209280000|2024-07-17 09:41:20|3949.3|3937.3|3949.3|3937.3|3949.3|3937.3|3948.8|3936.8|9
1721209310000|2024-07-17 09:41:50|||||||||1
1721209320000|2024-07-17 09:42:00|3948.8|3936.8|3949.3|3937.3|3949.3|3937.3|3948.8|3936.8|0
1721209330000|2024-07-17 09:42:10|||||||||28
1721209350000|2024-07-17 09:42:30|3948.8|3936.8|3948.8|3936.8|3948.8|3936.8|3948.8|3936.8|0
1721209360000|2024-07-17 09:42:40|3949.3|3937.3|3949.3|3937.3|3949.3|3937.3|3949.3|3937.3|2
1721209380000|2024-07-17 09:43:00|3948.8|3936.8|3948.8|3936.8|3948.8|3936.8|3948.8|3936.8|0
1721209390000|2024-07-17 09:43:10|3949.3|3937.3|3948.8|3936.8|3949.3|3937.3|3948.8|3936.8|2
1721209400000|2024-07-17 09:43:20|3949.3|3937.3|3948.7|3936.7|3949.3|3937.3|3948.3|3936.3|14
1721209430000|2024-07-17 09:43:50|3948.3|3936.3|3948.8|3936.8|3948.8|3936.8|3948.3|3936.3|20
1721209440000|2024-07-17 09:44:00|3949.7|3937.7|3949.7|3937.7|3949.7|3937.7|3949.7|3937.7|9
1721209460000|2024-07-17 09:44:20|3949.3|3937.3|3949.3|3937.3|3949.3|3937.3|3949.3|3937.3|1
1721209490000|2024-07-17 09:44:50|3949.7|3937.7|3949.3|3937.3|3949.7|3937.7|3948.7|3936.7|4
1721209500000|2024-07-17 09:45:00|3948.8|3936.8|3949.2|3937.2|3949.3|3937.3|3948.8|3936.8|2
1721209510000|2024-07-17 09:45:10|3949.3|3937.3|3949.2|3937.2|3949.3|3937.3|3949.2|3937.2|9
1721209520000|2024-07-17 09:45:20|3949.3|3937.3|3949.3|3937.3|3949.3|3937.3|3949.3|3937.3|19
1721209550000|2024-07-17 09:45:50|||||||||40
1721209560000|2024-07-17 09:46:00|3949.2|3937.2|3949.2|3937.2|3949.2|3937.2|3949.2|3937.2|40
1721209580000|2024-07-17 09:46:20|3949.3|3937.3|3949.2|3937.2|3949.3|3937.3|3949.2|3937.2|0
1721209600000|2024-07-17 09:46:40|3949.3|3937.3|3949.3|3937.3|3949.3|3937.3|3949.3|3937.3|0
1721209610000|2024-07-17 09:46:50|||||||||19
1721209620000|2024-07-17 09:47:00|3948.7|3936.7|3948.7|3936.7|3948.7|3936.7|3948.7|3936.7|8
1721209670000|2024-07-17 09:47:50|||||||||1
1721209690000|2024-07-17 09:48:10|3949.2|3937.2|3948.7|3936.7|3949.2|3937.2|3948.7|3936.7|37
1721209700000|2024-07-17 09:48:20|||||||||19
1721209730000|2024-07-17 09:48:50|3949.2|3937.2|3948.7|3936.7|3949.2|3937.2|3948.7|3936.7|9
1721209750000|2024-07-17 09:49:10|3948.6|3936.6|3948.6|3936.6|3948.7|3936.7|3948.6|3936.6|6
1721209760000|2024-07-17 09:49:20|3948.7|3936.7|3948.7|3936.7|3948.7|3936.7|3948.7|3936.7|0
1721209770000|2024-07-17 09:49:30|3949.2|3937.2|3948.6|3936.6|3949.6|3937.6|3948.6|3936.6|4
1721209780000|2024-07-17 09:49:40|3948.7|3936.7|3948.7|3936.7|3948.7|3936.7|3948.7|3936.7|0
1721209790000|2024-07-17 09:49:50|||||||||19
1721209800000|2024-07-17 09:50:00|3948.6|3936.6|3948.6|3936.6|3948.6|3936.6|3948.6|3936.6|0
1721209810000|2024-07-17 09:50:10|3947.7|3935.7|3947.7|3935.7|3947.7|3935.7|3947.7|3935.7|10
1721209820000|2024-07-17 09:50:20|3947.6|3935.6|3947.6|3935.6|3947.6|3935.6|3947.6|3935.6|0
1721209830000|2024-07-17 09:50:30|3947.7|3935.7|3947.6|3935.6|3947.7|3935.7|3947.6|3935.6|1
1721209840000|2024-07-17 09:50:40|3947.2|3935.2|3947.6|3935.6|3947.6|3935.6|3947.2|3935.2|4
1721209850000|2024-07-17 09:50:50|3947.2|3935.2|3947.6|3935.6|3947.6|3935.6|3947.2|3935.2|9
1721209870000|2024-07-17 09:51:10|3947.7|3935.7|3949.2|3937.2|3949.2|3937.2|3947.7|3935.7|14
1721209880000|2024-07-17 09:51:20|3949.1|3937.1|3949.1|3937.1|3949.1|3937.1|3948.6|3936.6|9
1721209890000|2024-07-17 09:51:30|3948.6|3936.6|3949.1|3937.1|3949.2|3937.2|3948.2|3936.2|34
1721209900000|2024-07-17 09:51:40|3949.2|3937.2|3949.2|3937.2|3949.2|3937.2|3949.2|3937.2|0
1721209910000|2024-07-17 09:51:50|3948.7|3936.7|3948.7|3936.7|3948.7|3936.7|3948.7|3936.7|0
1721209920000|2024-07-17 09:52:00|||||||||2
1721209940000|2024-07-17 09:52:20|3949.2|3937.2|3948.7|3936.7|3949.2|3937.2|3948.7|3936.7|3
1721209950000|2024-07-17 09:52:30|3949.2|3937.2|3949.2|3937.2|3949.2|3937.2|3949.2|3937.2|2
1721209960000|2024-07-17 09:52:40|3948.7|3936.7|3951.2|3939.2|3951.6|3939.6|3948.7|3936.7|6
1721209970000|2024-07-17 09:52:50|3951.6|3939.6|3952.2|3940.2|3952.2|3940.2|3951.2|3939.2|24
1721209980000|2024-07-17 09:53:00|3951.7|3939.7|3952.2|3940.2|3952.6|3940.6|3951.7|3939.7|33
1721209990000|2024-07-17 09:53:10|3952.6|3940.6|3952.6|3940.6|3952.6|3940.6|3952.2|3940.2|4
1721210000000|2024-07-17 09:53:20|||||||||1
1721210010000|2024-07-17 09:53:30|3952.2|3940.2|3952.6|3940.6|3952.6|3940.6|3952.2|3940.2|2
1721210020000|2024-07-17 09:53:40|3951.6|3939.6|3951.6|3939.6|3951.6|3939.6|3951.6|3939.6|1
1721210030000|2024-07-17 09:53:50|3952.2|3940.2|3952.6|3940.6|3952.6|3940.6|3952.2|3940.2|3
1721210040000|2024-07-17 09:54:00|||||||||1
1721210050000|2024-07-17 09:54:10|3952.2|3940.2|3952.2|3940.2|3952.2|3940.2|3951.7|3939.7|3
1721210060000|2024-07-17 09:54:20|3951.7|3939.7|3952.2|3940.2|3952.2|3940.2|3951.7|3939.7|8
1721210070000|2024-07-17 09:54:30|3951.7|3939.7|3951.7|3939.7|3952.2|3940.2|3951.7|3939.7|19
1721210080000|2024-07-17 09:54:40|3951.6|3939.6|3951.7|3939.7|3951.7|3939.7|3951.6|3939.6|2
1721210100000|2024-07-17 09:55:00|3952.2|3940.2|3952.2|3940.2|3952.2|3940.2|3952.2|3940.2|8
1721210130000|2024-07-17 09:55:30|3951.7|3939.7|3952.2|3940.2|3952.2|3940.2|3951.7|3939.7|1
1721210140000|2024-07-17 09:55:40|3952.7|3940.7|3953.7|3941.7|3953.7|3941.7|3952.7|3940.7|20
1721210150000|2024-07-17 09:55:50|3954.7|3942.7|3956.7|3944.7|3956.7|3944.7|3954.7|3942.7|37
1721210160000|2024-07-17 09:56:00|3957.6|3945.6|3956.7|3944.7|3957.6|3945.6|3956.7|3944.7|38
1721210170000|2024-07-17 09:56:10|3956.6|3944.6|3957.2|3945.2|3957.3|3945.3|3955.7|3943.7|9
1721210180000|2024-07-17 09:56:20|3957.3|3945.3|3956.7|3944.7|3957.3|3945.3|3956.7|3944.7|3
1721210190000|2024-07-17 09:56:30|3956.8|3944.8|3956.7|3944.7|3957.3|3945.3|3956.7|3944.7|1
1721210200000|2024-07-17 09:56:40|3956.8|3944.8|3957.2|3945.2|3957.7|3945.7|3956.7|3944.7|2
1721210210000|2024-07-17 09:56:50|3957.3|3945.3|3957.3|3945.3|3957.3|3945.3|3956.7|3944.7|1
1721210220000|2024-07-17 09:57:00|3957.2|3945.2|3958.3|3946.3|3958.3|3946.3|3957.2|3945.2|7
1721210230000|2024-07-17 09:57:10|3958.2|3946.2|3959.3|3947.3|3959.3|3947.3|3958.2|3946.2|18
1721210240000|2024-07-17 09:57:20|3959.2|3947.2|3959.2|3947.2|3959.2|3947.2|3959.2|3947.2|10
1721210250000|2024-07-17 09:57:30|3959.3|3947.3|3956.7|3944.7|3959.3|3947.3|3956.7|3944.7|34
1721210260000|2024-07-17 09:57:40|3956.3|3944.3|3957.8|3945.8|3957.8|3945.8|3955.8|3943.8|4
1721210270000|2024-07-17 09:57:50|||||||||52
1721210290000|2024-07-17 09:58:10|3959.8|3947.8|3960.3|3948.3|3960.3|3948.3|3959.3|3947.3|21
1721210300000|2024-07-17 09:58:20|3960.7|3948.7|3959.3|3947.3|3960.8|3948.8|3959.3|3947.3|3
1721210310000|2024-07-17 09:58:30|3958.8|3946.8|3957.8|3945.8|3958.8|3946.8|3957.8|3945.8|1
1721210330000|2024-07-17 09:58:50|3958.3|3946.3|3957.8|3945.8|3958.3|3946.3|3957.8|3945.8|14
1721210340000|2024-07-17 09:59:00|3957.7|3945.7|3956.8|3944.8|3957.7|3945.7|3956.3|3944.3|25
1721210350000|2024-07-17 09:59:10|3956.7|3944.7|3957.8|3945.8|3957.8|3945.8|3956.7|3944.7|19
1721210360000|2024-07-17 09:59:20|3957.4|3945.4|3957.8|3945.8|3957.8|3945.8|3957.3|3945.3|12
1721210370000|2024-07-17 09:59:30|3957.7|3945.7|3957.3|3945.3|3957.7|3945.7|3957.2|3945.2|12
1721210380000|2024-07-17 09:59:40|3956.8|3944.8|3956.8|3944.8|3956.8|3944.8|3956.8|3944.8|8
1721210390000|2024-07-17 09:59:50|3956.3|3944.3|3957.3|3945.3|3957.3|3945.3|3956.3|3944.3|53
1721221200000|2024-07-17 13:00:00|3970.7|3958.7|3972.6|3960.6|3972.6|3960.6|3970.7|3958.7|0
1721221210000|2024-07-17 13:00:10|3972.7|3960.7|3973.6|3961.6|3973.6|3961.6|3972.7|3960.7|13
1721221220000|2024-07-17 13:00:20|3974.1|3962.1|3975.1|3963.1|3976.5|3964.5|3974.1|3962.1|13
1721221230000|2024-07-17 13:00:30|3975|3963|3974.6|3962.6|3975.1|3963.1|3974.2|3962.2|6
1721221240000|2024-07-17 13:00:40|3975.1|3963.1|3975.1|3963.1|3975.1|3963.1|3973.6|3961.6|0
1721221250000|2024-07-17 13:00:50|3974.6|3962.6|3973.1|3961.1|3974.6|3962.6|3972.7|3960.7|2
1721221260000|2024-07-17 13:01:00|3973.2|3961.2|3974.2|3962.2|3974.2|3962.2|3973.2|3961.2|1
1721221270000|2024-07-17 13:01:10|3974.7|3962.7|3974.7|3962.7|3975.2|3963.2|3973.2|3961.2|4
1721221280000|2024-07-17 13:01:20|3974.2|3962.2|3974.7|3962.7|3976.2|3964.2|3974.2|3962.2|0
1721221290000|2024-07-17 13:01:30|3975.1|3963.1|3974.7|3962.7|3975.1|3963.1|3974.6|3962.6|0
1721221300000|2024-07-17 13:01:40|3974.2|3962.2|3974.6|3962.6|3975.7|3963.7|3974.2|3962.2|0
1721221310000|2024-07-17 13:01:50|3974.7|3962.7|3974.7|3962.7|3976.6|3964.6|3974.6|3962.6|0
1721221320000|2024-07-17 13:02:00|3974.6|3962.6|3974.2|3962.2|3975.7|3963.7|3974.2|3962.2|2
1721221340000|2024-07-17 13:02:20|3973.7|3961.7|3973.7|3961.7|3974.7|3962.7|3973.3|3961.3|8
1721221350000|2024-07-17 13:02:30|3973.2|3961.2|3972.3|3960.3|3973.2|3961.2|3972.3|3960.3|5
1721221360000|2024-07-17 13:02:40|3972.7|3960.7|3972.2|3960.2|3972.7|3960.7|3971.7|3959.7|0
1721221370000|2024-07-17 13:02:50|3971.7|3959.7|3970.3|3958.3|3972.2|3960.2|3970.3|3958.3|1
1721221380000|2024-07-17 13:03:00|3969.8|3957.8|3970.3|3958.3|3970.3|3958.3|3969.8|3957.8|0
1721221390000|2024-07-17 13:03:10|3969.7|3957.7|3970.3|3958.3|3970.3|3958.3|3969.7|3957.7|0
1721221400000|2024-07-17 13:03:20|3969.3|3957.3|3969.3|3957.3|3969.3|3957.3|3969.2|3957.2|0
1721221410000|2024-07-17 13:03:30|3969.7|3957.7|3969.3|3957.3|3969.7|3957.7|3969.3|3957.3|0
1721221420000|2024-07-17 13:03:40|3969.7|3957.7|3969.3|3957.3|3969.7|3957.7|3969.3|3957.3|0
1721221430000|2024-07-17 13:03:50|3969.7|3957.7|3969.3|3957.3|3969.7|3957.7|3969.3|3957.3|0
1721221440000|2024-07-17 13:04:00|3969.7|3957.7|3970.3|3958.3|3970.3|3958.3|3969.3|3957.3|0
1721221460000|2024-07-17 13:04:20|3970.2|3958.2|3969.3|3957.3|3970.2|3958.2|3969.3|3957.3|0
1721221480000|2024-07-17 13:04:40|3968.8|3956.8|3968.3|3956.3|3969.3|3957.3|3968.2|3956.2|1
1721221490000|2024-07-17 13:04:50|3968.2|3956.2|3967.8|3955.8|3968.2|3956.2|3967.3|3955.3|0
1721221500000|2024-07-17 13:05:00|3967.3|3955.3|3967.3|3955.3|3967.8|3955.8|3967.3|3955.3|0
1721221520000|2024-07-17 13:05:20|3967.8|3955.8|3969.2|3957.2|3969.3|3957.3|3967.8|3955.8|2
1721221530000|2024-07-17 13:05:30|3969.3|3957.3|3969.8|3957.8|3970.2|3958.2|3969.2|3957.2|0
1721221540000|2024-07-17 13:05:40|3970.2|3958.2|3970.3|3958.3|3971.3|3959.3|3969.8|3957.8|3
1721221550000|2024-07-17 13:05:50|3969.8|3957.8|3969.8|3957.8|3970.3|3958.3|3969.8|3957.8|0
1721221560000|2024-07-17 13:06:00|3970.3|3958.3|3969.3|3957.3|3970.3|3958.3|3969.3|3957.3|11
1721221570000|2024-07-17 13:06:10|3968.9|3956.9|3969.3|3957.3|3969.3|3957.3|3968.8|3956.8|1
1721221600000|2024-07-17 13:06:40|3968.8|3956.8|3969.3|3957.3|3969.3|3957.3|3968.8|3956.8|2
1721221610000|2024-07-17 13:06:50|3968.8|3956.8|3969.3|3957.3|3969.3|3957.3|3968.8|3956.8|0
1721221620000|2024-07-17 13:07:00|3969.8|3957.8|3969.3|3957.3|3969.8|3957.8|3969.3|3957.3|0
1721221640000|2024-07-17 13:07:20|3968.8|3956.8|3969.3|3957.3|3969.3|3957.3|3968.8|3956.8|0
1721221650000|2024-07-17 13:07:30|3968.8|3956.8|3968.8|3956.8|3968.8|3956.8|3968.3|3956.3|3
1721221660000|2024-07-17 13:07:40|3968.9|3956.9|3969.3|3957.3|3969.8|3957.8|3968.8|3956.8|7
1721221670000|2024-07-17 13:07:50|3968.9|3956.9|3968.8|3956.8|3969.3|3957.3|3968.8|3956.8|0
1721221680000|2024-07-17 13:08:00|3968.3|3956.3|3967.8|3955.8|3968.3|3956.3|3967.8|3955.8|0
1721221690000|2024-07-17 13:08:10|3969.3|3957.3|3968.4|3956.4|3969.3|3957.3|3968.4|3956.4|3
1721221700000|2024-07-17 13:08:20|3968.3|3956.3|3968.8|3956.8|3968.8|3956.8|3968.3|3956.3|0
1721221710000|2024-07-17 13:08:30|3968.3|3956.3|3969.3|3957.3|3969.3|3957.3|3968.3|3956.3|0
1721221720000|2024-07-17 13:08:40|3969.8|3957.8|3969.3|3957.3|3969.8|3957.8|3968.9|3956.9|0
1721221730000|2024-07-17 13:08:50|3969.8|3957.8|3969.8|3957.8|3969.8|3957.8|3969.3|3957.3|0
1721221740000|2024-07-17 13:09:00|3969.3|3957.3|3969.3|3957.3|3969.8|3957.8|3968.8|3956.8|0
1721221760000|2024-07-17 13:09:20|3969.8|3957.8|3969.3|3957.3|3969.8|3957.8|3969.3|3957.3|0
1721221780000|2024-07-17 13:09:40|3969.8|3957.8|3969.3|3957.3|3969.8|3957.8|3969.3|3957.3|0
1721221790000|2024-07-17 13:09:50|3969.8|3957.8|3969.8|3957.8|3969.8|3957.8|3969.8|3957.8|0
1721221800000|2024-07-17 13:10:00|3970.3|3958.3|3971.2|3959.2|3971.2|3959.2|3970.3|3958.3|2
1721221810000|2024-07-17 13:10:10|3970.8|3958.8|3969.3|3957.3|3970.8|3958.8|3969.3|3957.3|0
1721221820000|2024-07-17 13:10:20|3969.8|3957.8|3969.4|3957.4|3970.3|3958.3|3969.4|3957.4|0
1721221830000|2024-07-17 13:10:30|3969.3|3957.3|3969.3|3957.3|3969.8|3957.8|3968.8|3956.8|0
1721221840000|2024-07-17 13:10:40|3968.8|3956.8|3969.3|3957.3|3969.3|3957.3|3968.8|3956.8|5
1721221850000|2024-07-17 13:10:50|3968.3|3956.3|3969.2|3957.2|3969.2|3957.2|3968.3|3956.3|0
1721221860000|2024-07-17 13:11:00|3969.3|3957.3|3966.3|3954.3|3969.3|3957.3|3966.3|3954.3|6
1721221870000|2024-07-17 13:11:10|3965.8|3953.8|3966.3|3954.3|3966.3|3954.3|3965.8|3953.8|0
1721221880000|2024-07-17 13:11:20|3966.8|3954.8|3967.8|3955.8|3968.2|3956.2|3966.8|3954.8|14
1721221890000|2024-07-17 13:11:30|3967.3|3955.3|3968.3|3956.3|3968.3|3956.3|3967.3|3955.3|2
1721221900000|2024-07-17 13:11:40|3967.8|3955.8|3967.3|3955.3|3967.8|3955.8|3967.3|3955.3|0
1721221910000|2024-07-17 13:11:50|3967.4|3955.4|3967.4|3955.4|3967.4|3955.4|3967.4|3955.4|0
1721221920000|2024-07-17 13:12:00|3967.8|3955.8|3967.3|3955.3|3968.3|3956.3|3967.3|3955.3|0
1721221930000|2024-07-17 13:12:10|3967.8|3955.8|3967.8|3955.8|3968.3|3956.3|3967.3|3955.3|2
1721221940000|2024-07-17 13:12:20|3967.3|3955.3|3967.8|3955.8|3968.2|3956.2|3967.3|3955.3|3
1721221950000|2024-07-17 13:12:30|3968.2|3956.2|3967.8|3955.8|3968.2|3956.2|3967.8|3955.8|0
1721221960000|2024-07-17 13:12:40|3967.3|3955.3|3967.3|3955.3|3967.3|3955.3|3967.2|3955.2|1
1721221980000|2024-07-17 13:13:00|3968.2|3956.2|3968.8|3956.8|3968.8|3956.8|3968.2|3956.2|1
1721221990000|2024-07-17 13:13:10|3968.3|3956.3|3968.3|3956.3|3968.3|3956.3|3968.3|3956.3|0
1721222010000|2024-07-17 13:13:30|3968.2|3956.2|3967.8|3955.8|3968.2|3956.2|3967.8|3955.8|0
1721222020000|2024-07-17 13:13:40|3967.7|3955.7|3968.2|3956.2|3968.2|3956.2|3967.7|3955.7|0
1721222030000|2024-07-17 13:13:50|3968.3|3956.3|3968.3|3956.3|3968.3|3956.3|3968.3|3956.3|0
1721222040000|2024-07-17 13:14:00|3968.8|3956.8|3968.3|3956.3|3968.8|3956.8|3968.3|3956.3|0
1721222070000|2024-07-17 13:14:30|3970.3|3958.3|3969.3|3957.3|3970.3|3958.3|3969.3|3957.3|1
1721222080000|2024-07-17 13:14:40|3969.8|3957.8|3969.3|3957.3|3969.8|3957.8|3969.3|3957.3|0
1721222100000|2024-07-17 13:15:00|3969.8|3957.8|3969.3|3957.3|3969.8|3957.8|3969.3|3957.3|0
1721222110000|2024-07-17 13:15:10|3969.8|3957.8|3969.3|3957.3|3969.8|3957.8|3969.3|3957.3|0
1721222120000|2024-07-17 13:15:20|3969.8|3957.8|3970.3|3958.3|3970.3|3958.3|3969.3|3957.3|4
1721222130000|2024-07-17 13:15:30|3971.3|3959.3|3970.8|3958.8|3971.3|3959.3|3970.8|3958.8|38
1721222140000|2024-07-17 13:15:40|3970.4|3958.4|3971.3|3959.3|3971.3|3959.3|3970.3|3958.3|0
1721222150000|2024-07-17 13:15:50|3970.8|3958.8|3971.3|3959.3|3971.3|3959.3|3970.3|3958.3|1
1721222160000|2024-07-17 13:16:00|3970.8|3958.8|3969.8|3957.8|3970.8|3958.8|3969.8|3957.8|20
1721222170000|2024-07-17 13:16:10|3969.3|3957.3|3969.3|3957.3|3969.8|3957.8|3969.3|3957.3|4
1721222180000|2024-07-17 13:16:20|3970.7|3958.7|3970.3|3958.3|3970.7|3958.7|3969.8|3957.8|7
1721222190000|2024-07-17 13:16:30|3969.8|3957.8|3969.3|3957.3|3970.3|3958.3|3969.3|3957.3|0
1721222200000|2024-07-17 13:16:40|3969.8|3957.8|3970.8|3958.8|3970.8|3958.8|3969.3|3957.3|0
1721222210000|2024-07-17 13:16:50|3970.3|3958.3|3970.3|3958.3|3971.3|3959.3|3970.3|3958.3|0
1721222220000|2024-07-17 13:17:00|3969.8|3957.8|3969.3|3957.3|3969.8|3957.8|3969.3|3957.3|0
1721222230000|2024-07-17 13:17:10|3968.8|3956.8|3968.8|3956.8|3969.3|3957.3|3968.8|3956.8|0
1721222260000|2024-07-17 13:17:40|3968.3|3956.3|3970.2|3958.2|3970.2|3958.2|3968.3|3956.3|1
1721222270000|2024-07-17 13:17:50|3970.3|3958.3|3969.3|3957.3|3970.3|3958.3|3969.3|3957.3|0
1721222280000|2024-07-17 13:18:00|3968.8|3956.8|3968.8|3956.8|3968.8|3956.8|3967.9|3955.9|2
1721222300000|2024-07-17 13:18:20|3968.3|3956.3|3968.8|3956.8|3968.8|3956.8|3968.3|3956.3|6
1721222310000|2024-07-17 13:18:30|3968.3|3956.3|3967.8|3955.8|3968.8|3956.8|3967.8|3955.8|8
1721222320000|2024-07-17 13:18:40|3967.3|3955.3|3968.2|3956.2|3968.3|3956.3|3967.3|3955.3|1
1721222330000|2024-07-17 13:18:50|3967.8|3955.8|3968.2|3956.2|3968.2|3956.2|3967.8|3955.8|0
1721222340000|2024-07-17 13:19:00|3967.8|3955.8|3967.8|3955.8|3967.8|3955.8|3967.8|3955.8|0
1721222390000|2024-07-17 13:19:50|3967.7|3955.7|3967.7|3955.7|3967.7|3955.7|3967.7|3955.7|0
1721222400000|2024-07-17 13:20:00|3966.8|3954.8|3967.3|3955.3|3967.3|3955.3|3966.8|3954.8|1
1721222420000|2024-07-17 13:20:20|3966.8|3954.8|3966.8|3954.8|3966.8|3954.8|3966.8|3954.8|0
1721222430000|2024-07-17 13:20:30|3967.2|3955.2|3967.3|3955.3|3967.3|3955.3|3966.8|3954.8|0
1721222440000|2024-07-17 13:20:40|3966.8|3954.8|3966.3|3954.3|3966.8|3954.8|3966.3|3954.3|0
1721222460000|2024-07-17 13:21:00|3966.8|3954.8|3968.3|3956.3|3968.3|3956.3|3966.3|3954.3|1
1721222470000|2024-07-17 13:21:10|3967.8|3955.8|3969.2|3957.2|3969.2|3957.2|3967.8|3955.8|0
1721222480000|2024-07-17 13:21:20|3968.8|3956.8|3969.2|3957.2|3969.2|3957.2|3968.3|3956.3|0
1721222490000|2024-07-17 13:21:30|3968.8|3956.8|3969.2|3957.2|3969.2|3957.2|3968.8|3956.8|0
1721222500000|2024-07-17 13:21:40|3968.8|3956.8|3968.2|3956.2|3968.8|3956.8|3968.2|3956.2|0
1721222510000|2024-07-17 13:21:50|3968.3|3956.3|3968.3|3956.3|3968.3|3956.3|3968.2|3956.2|0
1721222520000|2024-07-17 13:22:00|3967.8|3955.8|3967.8|3955.8|3967.8|3955.8|3967.3|3955.3|1
1721222550000|2024-07-17 13:22:30|3968.8|3956.8|3968.8|3956.8|3968.8|3956.8|3968.8|3956.8|1
1721222560000|2024-07-17 13:22:40|3969.2|3957.2|3968.8|3956.8|3969.2|3957.2|3968.3|3956.3|0
1721222570000|2024-07-17 13:22:50|3969.3|3957.3|3969.2|3957.2|3969.3|3957.3|3968.8|3956.8|0
1721222580000|2024-07-17 13:23:00|3969.3|3957.3|3967.8|3955.8|3969.3|3957.3|3967.8|3955.8|0
1721222620000|2024-07-17 13:23:40|3968.3|3956.3|3968.3|3956.3|3968.3|3956.3|3968.3|3956.3|1
1721222640000|2024-07-17 13:24:00|3967.8|3955.8|3967.8|3955.8|3967.8|3955.8|3967.8|3955.8|2
1721222660000|2024-07-17 13:24:20|||||||||3
1721222670000|2024-07-17 13:24:30|3968.7|3956.7|3969.3|3957.3|3969.3|3957.3|3968.3|3956.3|1
1721222680000|2024-07-17 13:24:40|3968.3|3956.3|3968.3|3956.3|3968.3|3956.3|3968.3|3956.3|0
1721222690000|2024-07-17 13:24:50|3968.8|3956.8|3969.3|3957.3|3969.3|3957.3|3968.8|3956.8|0
1721222700000|2024-07-17 13:25:00|3969.2|3957.2|3969.2|3957.2|3969.2|3957.2|3969.2|3957.2|0
1721222710000|2024-07-17 13:25:10|3969.3|3957.3|3969.7|3957.7|3969.7|3957.7|3969.3|3957.3|0
1721222750000|2024-07-17 13:25:50|3969.2|3957.2|3969.3|3957.3|3969.7|3957.7|3969.2|3957.2|1
1721222760000|2024-07-17 13:26:00|3969.7|3957.7|3969.3|3957.3|3969.7|3957.7|3969.3|3957.3|0
1721222770000|2024-07-17 13:26:10|3969.7|3957.7|3971.7|3959.7|3971.7|3959.7|3969.3|3957.3|1
1721222780000|2024-07-17 13:26:20|3971.3|3959.3|3971.3|3959.3|3971.7|3959.7|3970.8|3958.8|6
1721222790000|2024-07-17 13:26:30|3971.7|3959.7|3971.7|3959.7|3971.7|3959.7|3971.7|3959.7|2
1721222800000|2024-07-17 13:26:40|3972.2|3960.2|3971.3|3959.3|3972.7|3960.7|3970.8|3958.8|13
1721222810000|2024-07-17 13:26:50|3971.8|3959.8|3972.8|3960.8|3972.8|3960.8|3971.8|3959.8|0
1721222820000|2024-07-17 13:27:00|3973.3|3961.3|3973.7|3961.7|3973.7|3961.7|3973.3|3961.3|5
1721222830000|2024-07-17 13:27:10|3975.1|3963.1|3975.3|3963.3|3975.3|3963.3|3974.3|3962.3|0
1721222840000|2024-07-17 13:27:20|3974.8|3962.8|3975.3|3963.3|3975.3|3963.3|3974.3|3962.3|6
1721222860000|2024-07-17 13:27:40|3975.7|3963.7|3975.3|3963.3|3975.7|3963.7|3975.3|3963.3|4
1721222870000|2024-07-17 13:27:50|3974.8|3962.8|3975.3|3963.3|3975.3|3963.3|3974.3|3962.3|2
1721222880000|2024-07-17 13:28:00|3974.8|3962.8|3974.3|3962.3|3975.3|3963.3|3974.3|3962.3|6
1721222890000|2024-07-17 13:28:10|3973.8|3961.8|3975.8|3963.8|3975.8|3963.8|3973.8|3961.8|5
1721222900000|2024-07-17 13:28:20|3975.3|3963.3|3976.3|3964.3|3976.3|3964.3|3975.3|3963.3|0
1721222910000|2024-07-17 13:28:30|3976.8|3964.8|3976.8|3964.8|3976.8|3964.8|3976.3|3964.3|0
1721222920000|2024-07-17 13:28:40|3977.3|3965.3|3977.8|3965.8|3978.3|3966.3|3977.3|3965.3|7
1721222930000|2024-07-17 13:28:50|3978.3|3966.3|3978.3|3966.3|3978.3|3966.3|3976.8|3964.8|4
1721222940000|2024-07-17 13:29:00|3977.8|3965.8|3977.8|3965.8|3977.8|3965.8|3977.3|3965.3|0
1721222960000|2024-07-17 13:29:20|3978.3|3966.3|3978.3|3966.3|3978.8|3966.8|3977.8|3965.8|1
1721222970000|2024-07-17 13:29:30|3977.3|3965.3|3977.3|3965.3|3978.3|3966.3|3977.3|3965.3|0
1721222980000|2024-07-17 13:29:40|3977.8|3965.8|3978.3|3966.3|3978.3|3966.3|3977.8|3965.8|0
1721222990000|2024-07-17 13:29:50|3977.8|3965.8|3977.3|3965.3|3977.8|3965.8|3977.3|3965.3|3
1721223000000|2024-07-17 13:30:00|3977.8|3965.8|3977.3|3965.3|3978.3|3966.3|3976.8|3964.8|2
1721223010000|2024-07-17 13:30:10|3976.8|3964.8|3977.3|3965.3|3977.3|3965.3|3976.8|3964.8|0
1721223020000|2024-07-17 13:30:20|3977.8|3965.8|3977.8|3965.8|3977.8|3965.8|3977.3|3965.3|7
1721223030000|2024-07-17 13:30:30|3977.3|3965.3|3977.3|3965.3|3977.8|3965.8|3976.8|3964.8|4
1721223040000|2024-07-17 13:30:40|3976.8|3964.8|3976.3|3964.3|3976.8|3964.8|3975.8|3963.8|3
1721223050000|2024-07-17 13:30:50|3975.8|3963.8|3975.3|3963.3|3976.3|3964.3|3974.3|3962.3|1
1721223060000|2024-07-17 13:31:00|3974.8|3962.8|3973.3|3961.3|3975.3|3963.3|3972.8|3960.8|12
1721223070000|2024-07-17 13:31:10|3972.8|3960.8|3973.3|3961.3|3973.3|3961.3|3972.8|3960.8|3
1721223080000|2024-07-17 13:31:20|3972.8|3960.8|3972.8|3960.8|3973.3|3961.3|3972.3|3960.3|1
1721223090000|2024-07-17 13:31:30|3971.8|3959.8|3972.3|3960.3|3972.8|3960.8|3971.8|3959.8|1
1721223100000|2024-07-17 13:31:40|3973.3|3961.3|3972.3|3960.3|3973.3|3961.3|3972.3|3960.3|0
1721223110000|2024-07-17 13:31:50|3971.8|3959.8|3972.3|3960.3|3972.3|3960.3|3971.8|3959.8|0
1721223120000|2024-07-17 13:32:00|3971.8|3959.8|3972.3|3960.3|3972.3|3960.3|3971.8|3959.8|0
1721223130000|2024-07-17 13:32:10|3971.8|3959.8|3971.3|3959.3|3971.8|3959.8|3971.3|3959.3|6
1721223140000|2024-07-17 13:32:20|3971.8|3959.8|3969.3|3957.3|3971.8|3959.8|3969.3|3957.3|9
1721223150000|2024-07-17 13:32:30|3968.8|3956.8|3969.3|3957.3|3969.3|3957.3|3968.8|3956.8|2
1721223160000|2024-07-17 13:32:40|3968.8|3956.8|3969.3|3957.3|3969.3|3957.3|3968.8|3956.8|0
1721223170000|2024-07-17 13:32:50|3969.8|3957.8|3969.8|3957.8|3970.3|3958.3|3969.8|3957.8|0
1721223180000|2024-07-17 13:33:00|3969.3|3957.3|3969.3|3957.3|3969.8|3957.8|3969.3|3957.3|0
1721223190000|2024-07-17 13:33:10|3969.8|3957.8|3969.8|3957.8|3969.8|3957.8|3969.8|3957.8|0
1721223200000|2024-07-17 13:33:20|3969.3|3957.3|3969.3|3957.3|3969.3|3957.3|3968.8|3956.8|1
1721223210000|2024-07-17 13:33:30|3968.8|3956.8|3968.7|3956.7|3969.8|3957.8|3968.3|3956.3|7
1721223220000|2024-07-17 13:33:40|3968.3|3956.3|3968.3|3956.3|3968.3|3956.3|3968.3|3956.3|2
1721223230000|2024-07-17 13:33:50|3967.8|3955.8|3967.3|3955.3|3968.2|3956.2|3967.3|3955.3|0
1721223240000|2024-07-17 13:34:00|3967.8|3955.8|3968.3|3956.3|3968.3|3956.3|3967.8|3955.8|1
1721223250000|2024-07-17 13:34:10|3968.2|3956.2|3967.8|3955.8|3968.3|3956.3|3967.3|3955.3|0
1721223260000|2024-07-17 13:34:20|3968.2|3956.2|3968.3|3956.3|3968.7|3956.7|3967.8|3955.8|0
1721223270000|2024-07-17 13:34:30|3967.8|3955.8|3968.7|3956.7|3968.7|3956.7|3967.8|3955.8|0
1721223280000|2024-07-17 13:34:40|3968.3|3956.3|3967.8|3955.8|3968.3|3956.3|3967.3|3955.3|0
1721223290000|2024-07-17 13:34:50|3968.2|3956.2|3967.8|3955.8|3968.7|3956.7|3967.8|3955.8|0
1721223300000|2024-07-17 13:35:00|3967.3|3955.3|3966.8|3954.8|3967.8|3955.8|3966.8|3954.8|0
1721223310000|2024-07-17 13:35:10|3967.3|3955.3|3967.8|3955.8|3968.2|3956.2|3967.3|3955.3|1
1721223320000|2024-07-17 13:35:20|3967.3|3955.3|3967.3|3955.3|3967.8|3955.8|3967.3|3955.3|0
1721223340000|2024-07-17 13:35:40|3968.2|3956.2|3968.3|3956.3|3968.7|3956.7|3967.8|3955.8|0
1721223350000|2024-07-17 13:35:50|3968.7|3956.7|3970.7|3958.7|3970.7|3958.7|3968.7|3956.7|2
1721223360000|2024-07-17 13:36:00|3971.2|3959.2|3973.3|3961.3|3974.2|3962.2|3971.2|3959.2|10
1721223370000|2024-07-17 13:36:10|3973.2|3961.2|3973.2|3961.2|3974.2|3962.2|3972.8|3960.8|0
1721223380000|2024-07-17 13:36:20|3972.8|3960.8|3972.2|3960.2|3973.3|3961.3|3971.8|3959.8|0
1721223390000|2024-07-17 13:36:30|3971.8|3959.8|3972.2|3960.2|3972.2|3960.2|3971.3|3959.3|6
1721223400000|2024-07-17 13:36:40|3971.8|3959.8|3971.2|3959.2|3971.8|3959.8|3971.2|3959.2|0
1721223410000|2024-07-17 13:36:50|3971.3|3959.3|3971.3|3959.3|3971.7|3959.7|3971.3|3959.3|0
1721223420000|2024-07-17 13:37:00|3970.8|3958.8|3970.3|3958.3|3970.8|3958.8|3969.3|3957.3|2
1721223430000|2024-07-17 13:37:10|3970.8|3958.8|3970.3|3958.3|3971.3|3959.3|3970.3|3958.3|1
1721223440000|2024-07-17 13:37:20|3970.8|3958.8|3970.3|3958.3|3970.8|3958.8|3969.8|3957.8|0
1721223450000|2024-07-17 13:37:30|3970.7|3958.7|3971.2|3959.2|3971.2|3959.2|3970.7|3958.7|0
1721223460000|2024-07-17 13:37:40|3971.3|3959.3|3972.2|3960.2|3972.2|3960.2|3971.2|3959.2|0
1721223470000|2024-07-17 13:37:50|3972.3|3960.3|3972.2|3960.2|3972.3|3960.3|3971.8|3959.8|0
1721223480000|2024-07-17 13:38:00|3972.3|3960.3|3971.3|3959.3|3972.3|3960.3|3971.3|3959.3|0
1721223490000|2024-07-17 13:38:10|3971.2|3959.2|3971.8|3959.8|3971.8|3959.8|3971.2|3959.2|0
1721223500000|2024-07-17 13:38:20|3971.3|3959.3|3971.2|3959.2|3971.8|3959.8|3971.2|3959.2|0
1721223510000|2024-07-17 13:38:30|3970.7|3958.7|3970.7|3958.7|3971.2|3959.2|3970.7|3958.7|0
1721223520000|2024-07-17 13:38:40|3970.2|3958.2|3970.7|3958.7|3970.7|3958.7|3970.2|3958.2|1
1721223530000|2024-07-17 13:38:50|3970.2|3958.2|3970.7|3958.7|3970.7|3958.7|3970.2|3958.2|0
1721223550000|2024-07-17 13:39:10|3970.8|3958.8|3972.7|3960.7|3972.7|3960.7|3970.8|3958.8|3
1721223560000|2024-07-17 13:39:20|3973.2|3961.2|3974.2|3962.2|3974.7|3962.7|3973.2|3961.2|1
1721223570000|2024-07-17 13:39:30|3973.7|3961.7|3974.7|3962.7|3974.7|3962.7|3973.7|3961.7|0
1721223580000|2024-07-17 13:39:40|3974.3|3962.3|3974.2|3962.2|3974.7|3962.7|3974.2|3962.2|0
1721223590000|2024-07-17 13:39:50|3973.7|3961.7|3972.7|3960.7|3973.7|3961.7|3972.7|3960.7|1
1721223600000|2024-07-17 13:40:00|3973.2|3961.2|3973.3|3961.3|3973.3|3961.3|3973.2|3961.2|2
1721223610000|2024-07-17 13:40:10|3973.2|3961.2|3972.3|3960.3|3973.2|3961.2|3972.3|3960.3|2
1721223620000|2024-07-17 13:40:20|3972.2|3960.2|3971.3|3959.3|3972.2|3960.2|3971.3|3959.3|0
1721223630000|2024-07-17 13:40:30|3971.7|3959.7|3971.2|3959.2|3971.7|3959.7|3970.8|3958.8|0
1721223640000|2024-07-17 13:40:40|3971.3|3959.3|3971.3|3959.3|3971.3|3959.3|3971.3|3959.3|0
1721223650000|2024-07-17 13:40:50|3971.7|3959.7|3972.7|3960.7|3972.7|3960.7|3971.7|3959.7|2
1721223660000|2024-07-17 13:41:00|3973.7|3961.7|3973.7|3961.7|3973.7|3961.7|3973.3|3961.3|0
1721223670000|2024-07-17 13:41:10|3974.2|3962.2|3974.2|3962.2|3974.2|3962.2|3973.7|3961.7|0
1721223680000|2024-07-17 13:41:20|3973.8|3961.8|3974.2|3962.2|3974.2|3962.2|3973.8|3961.8|0
1721223700000|2024-07-17 13:41:40|3974.3|3962.3|3974.2|3962.2|3974.8|3962.8|3974.2|3962.2|0
1721223710000|2024-07-17 13:41:50|3974.3|3962.3|3974.3|3962.3|3974.7|3962.7|3974.3|3962.3|0
1721223720000|2024-07-17 13:42:00|3974.7|3962.7|3974.3|3962.3|3974.7|3962.7|3973.8|3961.8|0
1721223730000|2024-07-17 13:42:10|3974.2|3962.2|3974.2|3962.2|3974.2|3962.2|3974.2|3962.2|0
1721223750000|2024-07-17 13:42:30|3973.8|3961.8|3972.3|3960.3|3973.8|3961.8|3972.3|3960.3|3
1721223760000|2024-07-17 13:42:40|3972.2|3960.2|3972.2|3960.2|3972.2|3960.2|3972.2|3960.2|0
1721223770000|2024-07-17 13:42:50|3972.3|3960.3|3974.2|3962.2|3974.2|3962.2|3972.3|3960.3|1
1721223780000|2024-07-17 13:43:00|3973.8|3961.8|3974.2|3962.2|3974.2|3962.2|3973.7|3961.7|1
1721223790000|2024-07-17 13:43:10|3973.7|3961.7|3974.2|3962.2|3974.2|3962.2|3973.7|3961.7|1
1721223800000|2024-07-17 13:43:20|3973.7|3961.7|3972.3|3960.3|3973.7|3961.7|3972.3|3960.3|1
1721223810000|2024-07-17 13:43:30|3972.7|3960.7|3972.3|3960.3|3972.8|3960.8|3972.2|3960.2|0
1721223820000|2024-07-17 13:43:40|3972.2|3960.2|3972.3|3960.3|3972.3|3960.3|3972.2|3960.2|0
1721223830000|2024-07-17 13:43:50|3972.2|3960.2|3972.3|3960.3|3972.3|3960.3|3972.2|3960.2|0
1721223850000|2024-07-17 13:44:10|3971.8|3959.8|3972.2|3960.2|3972.2|3960.2|3971.8|3959.8|0
1721223860000|2024-07-17 13:44:20|3972.3|3960.3|3972.8|3960.8|3972.8|3960.8|3972.3|3960.3|0
1721223870000|2024-07-17 13:44:30|3972.3|3960.3|3972.8|3960.8|3972.8|3960.8|3972.3|3960.3|0
1721223880000|2024-07-17 13:44:40|3972.3|3960.3|3972.3|3960.3|3972.3|3960.3|3972.2|3960.2|0
1721223900000|2024-07-17 13:45:00|3972.7|3960.7|3974.7|3962.7|3974.7|3962.7|3972.7|3960.7|1
1721223910000|2024-07-17 13:45:10|3974.2|3962.2|3975.2|3963.2|3975.2|3963.2|3974.2|3962.2|0
1721223920000|2024-07-17 13:45:20|3974.8|3962.8|3974.7|3962.7|3975.2|3963.2|3974.2|3962.2|0
1721223930000|2024-07-17 13:45:30|3975.2|3963.2|3974.7|3962.7|3975.2|3963.2|3974.7|3962.7|0
1721223940000|2024-07-17 13:45:40|3975.2|3963.2|3974.7|3962.7|3975.2|3963.2|3974.7|3962.7|0
1721223950000|2024-07-17 13:45:50|3974.3|3962.3|3974.2|3962.2|3974.7|3962.7|3974.2|3962.2|0
1721223970000|2024-07-17 13:46:10|3973.8|3961.8|3974.2|3962.2|3974.2|3962.2|3973.8|3961.8|3
1721223980000|2024-07-17 13:46:20|3973.7|3961.7|3973.8|3961.8|3974.8|3962.8|3973.7|3961.7|0
1721223990000|2024-07-17 13:46:30|3974.2|3962.2|3974.3|3962.3|3974.8|3962.8|3973.8|3961.8|0
1721224000000|2024-07-17 13:46:40|3974.7|3962.7|3974.8|3962.8|3974.8|3962.8|3974.7|3962.7|0
1721224010000|2024-07-17 13:46:50|3975.7|3963.7|3976.8|3964.8|3976.8|3964.8|3975.7|3963.7|2
1721224030000|2024-07-17 13:47:10|3976.3|3964.3|3976.2|3964.2|3976.3|3964.3|3975.3|3963.3|11
1721224050000|2024-07-17 13:47:30|3975.3|3963.3|3976.2|3964.2|3976.2|3964.2|3975.3|3963.3|10
1721224060000|2024-07-17 13:47:40|3976.7|3964.7|3976.8|3964.8|3976.8|3964.8|3976.7|3964.7|0
1721224070000|2024-07-17 13:47:50|3976.3|3964.3|3976.2|3964.2|3976.7|3964.7|3976.2|3964.2|0
1721224080000|2024-07-17 13:48:00|3975.8|3963.8|3976.8|3964.8|3976.8|3964.8|3975.3|3963.3|3
1721224090000|2024-07-17 13:48:10|3976.2|3964.2|3976.3|3964.3|3976.7|3964.7|3975.8|3963.8|3
1721224100000|2024-07-17 13:48:20|3975.8|3963.8|3975.8|3963.8|3975.8|3963.8|3975.8|3963.8|1
1721224110000|2024-07-17 13:48:30|3976.2|3964.2|3976.3|3964.3|3976.3|3964.3|3975.8|3963.8|0
1721224120000|2024-07-17 13:48:40|3976.7|3964.7|3976.3|3964.3|3976.7|3964.7|3976.3|3964.3|0
1721224130000|2024-07-17 13:48:50|3976.7|3964.7|3976.3|3964.3|3976.7|3964.7|3976.3|3964.3|0
1721224140000|2024-07-17 13:49:00|3975.8|3963.8|3974.8|3962.8|3976.2|3964.2|3974.8|3962.8|3
1721224150000|2024-07-17 13:49:10|3974.3|3962.3|3974.3|3962.3|3974.3|3962.3|3974.3|3962.3|0
1721224160000|2024-07-17 13:49:20|3974.7|3962.7|3974.3|3962.3|3974.8|3962.8|3973.8|3961.8|0
1721224170000|2024-07-17 13:49:30|3974.7|3962.7|3973.8|3961.8|3974.8|3962.8|3973.8|3961.8|0
1721224190000|2024-07-17 13:49:50|3974.3|3962.3|3974.3|3962.3|3974.3|3962.3|3974.3|3962.3|1
1721224200000|2024-07-17 13:50:00|3974.8|3962.8|3974.8|3962.8|3974.8|3962.8|3974.3|3962.3|0
1721224210000|2024-07-17 13:50:10|3974.2|3962.2|3973.8|3961.8|3974.2|3962.2|3973.8|3961.8|0
1721224230000|2024-07-17 13:50:30|3973.3|3961.3|3973.2|3961.2|3973.3|3961.3|3973.2|3961.2|0
1721224270000|2024-07-17 13:51:10|3972.2|3960.2|3972.7|3960.7|3972.7|3960.7|3972.2|3960.2|0
1721224280000|2024-07-17 13:51:20|||||||||6
1721224290000|2024-07-17 13:51:30|3973.7|3961.7|3973.7|3961.7|3973.7|3961.7|3973.7|3961.7|8
1721224300000|2024-07-17 13:51:40|3974.2|3962.2|3974.2|3962.2|3974.7|3962.7|3974.2|3962.2|0
1721224310000|2024-07-17 13:51:50|3974.7|3962.7|3974.7|3962.7|3974.7|3962.7|3974.2|3962.2|0
1721224320000|2024-07-17 13:52:00|3974.2|3962.2|3974.2|3962.2|3974.7|3962.7|3973.7|3961.7|1
1721224330000|2024-07-17 13:52:10|3973.7|3961.7|3973.7|3961.7|3974.2|3962.2|3973.7|3961.7|0
1721224340000|2024-07-17 13:52:20|3973.2|3961.2|3972.7|3960.7|3973.2|3961.2|3972.7|3960.7|0
1721224350000|2024-07-17 13:52:30|3972.3|3960.3|3972.2|3960.2|3972.3|3960.3|3972.2|3960.2|0
1721224360000|2024-07-17 13:52:40|3972.3|3960.3|3972.7|3960.7|3972.7|3960.7|3972.3|3960.3|0
1721224370000|2024-07-17 13:52:50|3972.8|3960.8|3973.7|3961.7|3973.7|3961.7|3972.7|3960.7|2
1721224380000|2024-07-17 13:53:00|3973.8|3961.8|3974.2|3962.2|3975.2|3963.2|3973.8|3961.8|1
1721224390000|2024-07-17 13:53:10|3973.3|3961.3|3973.2|3961.2|3973.3|3961.3|3973.2|3961.2|0
1721224400000|2024-07-17 13:53:20|3972.8|3960.8|3972.7|3960.7|3973.2|3961.2|3972.7|3960.7|0
1721224410000|2024-07-17 13:53:30|3972.2|3960.2|3972.2|3960.2|3972.2|3960.2|3971.8|3959.8|1
1721224420000|2024-07-17 13:53:40|3972.3|3960.3|3972.7|3960.7|3973.2|3961.2|3972.3|3960.3|0
1721224430000|2024-07-17 13:53:50|3973.2|3961.2|3972.3|3960.3|3973.2|3961.2|3972.3|3960.3|0
1721224440000|2024-07-17 13:54:00|3972.7|3960.7|3973.2|3961.2|3973.7|3961.7|3972.3|3960.3|4
1721224450000|2024-07-17 13:54:10|3973.3|3961.3|3973.7|3961.7|3973.7|3961.7|3973.2|3961.2|5
1721224460000|2024-07-17 13:54:20|3973.3|3961.3|3973.2|3961.2|3973.7|3961.7|3972.8|3960.8|0
1721224470000|2024-07-17 13:54:30|3972.8|3960.8|3972.2|3960.2|3972.8|3960.8|3972.2|3960.2|0
1721224480000|2024-07-17 13:54:40|3971.8|3959.8|3972.2|3960.2|3972.2|3960.2|3971.8|3959.8|0
1721224490000|2024-07-17 13:54:50|3971.8|3959.8|3971.8|3959.8|3972.2|3960.2|3971.8|3959.8|0
1721224500000|2024-07-17 13:55:00|3971.7|3959.7|3969.8|3957.8|3971.8|3959.8|3969.8|3957.8|3
1721224510000|2024-07-17 13:55:10|3970.2|3958.2|3970.2|3958.2|3970.3|3958.3|3969.8|3957.8|1
1721224520000|2024-07-17 13:55:20|3969.8|3957.8|3971.2|3959.2|3971.2|3959.2|3969.8|3957.8|0
1721224530000|2024-07-17 13:55:30|3970.7|3958.7|3971.2|3959.2|3971.2|3959.2|3970.3|3958.3|0
1721224540000|2024-07-17 13:55:40|3970.8|3958.8|3970.3|3958.3|3971.2|3959.2|3970.3|3958.3|0
1721224550000|2024-07-17 13:55:50|3970.2|3958.2|3970.3|3958.3|3970.3|3958.3|3969.8|3957.8|0
1721224570000|2024-07-17 13:56:10|3970.2|3958.2|3970.3|3958.3|3970.3|3958.3|3970.2|3958.2|0
1721224580000|2024-07-17 13:56:20|3970.8|3958.8|3969.8|3957.8|3970.8|3958.8|3969.8|3957.8|0
1721224610000|2024-07-17 13:56:50|||||||||3
1721224630000|2024-07-17 13:57:10|||||||||2
1721224640000|2024-07-17 13:57:20|3971.2|3959.2|3971.2|3959.2|3971.2|3959.2|3971.2|3959.2|2
1721224660000|2024-07-17 13:57:40|3971.7|3959.7|3973.2|3961.2|3973.2|3961.2|3971.7|3959.7|11
1721224670000|2024-07-17 13:57:50|3973.7|3961.7|3974.2|3962.2|3974.2|3962.2|3973.2|3961.2|0
1721224680000|2024-07-17 13:58:00|3973.7|3961.7|3972.8|3960.8|3973.7|3961.7|3972.3|3960.3|0
1721224720000|2024-07-17 13:58:40|3973.3|3961.3|3974.2|3962.2|3974.2|3962.2|3973.3|3961.3|1
1721224730000|2024-07-17 13:58:50|3973.8|3961.8|3974.3|3962.3|3974.3|3962.3|3973.8|3961.8|0
1721224740000|2024-07-17 13:59:00|3974.7|3962.7|3974.3|3962.3|3974.7|3962.7|3974.3|3962.3|0
1721224750000|2024-07-17 13:59:10|3974.7|3962.7|3973.7|3961.7|3974.7|3962.7|3973.7|3961.7|1
1721224760000|2024-07-17 13:59:20|3973.8|3961.8|3973.8|3961.8|3973.8|3961.8|3973.8|3961.8|0
1721224780000|2024-07-17 13:59:40|3973.7|3961.7|3972.8|3960.8|3973.7|3961.7|3972.8|3960.8|1
1721224800000|2024-07-17 14:00:00|3973.2|3961.2|3972.8|3960.8|3973.3|3961.3|3972.8|3960.8|2
1721224850000|2024-07-17 14:00:50|3973.3|3961.3|3972.8|3960.8|3973.3|3961.3|3972.8|3960.8|1
1721224860000|2024-07-17 14:01:00|3972.2|3960.2|3972.2|3960.2|3972.2|3960.2|3972.2|3960.2|0
1721224870000|2024-07-17 14:01:10|3972.3|3960.3|3972.3|3960.3|3972.8|3960.8|3972.3|3960.3|0
1721224880000|2024-07-17 14:01:20|3972.7|3960.7|3972.3|3960.3|3972.8|3960.8|3972.3|3960.3|0
1721224890000|2024-07-17 14:01:30|3971.8|3959.8|3971.8|3959.8|3971.8|3959.8|3971.8|3959.8|0
1721224900000|2024-07-17 14:01:40|3972.3|3960.3|3972.3|3960.3|3972.3|3960.3|3972.3|3960.3|1
1721224910000|2024-07-17 14:01:50|3972.7|3960.7|3972.3|3960.3|3972.7|3960.7|3972.3|3960.3|1
1721224930000|2024-07-17 14:02:10|3972.2|3960.2|3971.8|3959.8|3972.2|3960.2|3971.8|3959.8|0
1721224940000|2024-07-17 14:02:20|3971.3|3959.3|3970.8|3958.8|3971.3|3959.3|3970.8|3958.8|1
1721224960000|2024-07-17 14:02:40|3970.3|3958.3|3969.8|3957.8|3970.3|3958.3|3969.8|3957.8|1
1721224990000|2024-07-17 14:03:10|3968.9|3956.9|3966.8|3954.8|3969.8|3957.8|3966.8|3954.8|12
1721225000000|2024-07-17 14:03:20|3967.7|3955.7|3968.3|3956.3|3968.8|3956.8|3967.7|3955.7|4
1721225010000|2024-07-17 14:03:30|3968.7|3956.7|3969.2|3957.2|3969.2|3957.2|3968.7|3956.7|0
1721225020000|2024-07-17 14:03:40|3970.1|3958.1|3969.2|3957.2|3970.2|3958.2|3968.8|3956.8|0
1721225030000|2024-07-17 14:03:50|3969.3|3957.3|3969.7|3957.7|3969.7|3957.7|3969.3|3957.3|0
1721225040000|2024-07-17 14:04:00|3969.3|3957.3|3969.2|3957.2|3969.3|3957.3|3969.2|3957.2|0
1721225050000|2024-07-17 14:04:10|3969.7|3957.7|3969.3|3957.3|3969.7|3957.7|3969.3|3957.3|2
1721225060000|2024-07-17 14:04:20|3969.2|3957.2|3968.8|3956.8|3969.2|3957.2|3968.8|3956.8|1
1721225080000|2024-07-17 14:04:40|3968.3|3956.3|3967.8|3955.8|3968.3|3956.3|3967.8|3955.8|0
1721225100000|2024-07-17 14:05:00|3966.8|3954.8|3966.7|3954.7|3967.3|3955.3|3966.7|3954.7|2
1721225110000|2024-07-17 14:05:10|3966.3|3954.3|3965.3|3953.3|3966.3|3954.3|3964.8|3952.8|6
1721225120000|2024-07-17 14:05:20|3965.8|3953.8|3966.3|3954.3|3966.7|3954.7|3965.8|3953.8|1
1721225130000|2024-07-17 14:05:30|3965.8|3953.8|3965.8|3953.8|3966.2|3954.2|3965.8|3953.8|0
1721225140000|2024-07-17 14:05:40|3965.3|3953.3|3965.3|3953.3|3965.8|3953.8|3965.3|3953.3|0
1721225150000|2024-07-17 14:05:50|3965.7|3953.7|3965.3|3953.3|3965.8|3953.8|3965.3|3953.3|0
1721225160000|2024-07-17 14:06:00|3965.2|3953.2|3964.8|3952.8|3965.3|3953.3|3964.8|3952.8|3
1721225170000|2024-07-17 14:06:10|3964.3|3952.3|3963.2|3951.2|3964.8|3952.8|3962.7|3950.7|5
1721225180000|2024-07-17 14:06:20|3962.8|3950.8|3961.8|3949.8|3962.8|3950.8|3961.8|3949.8|1
1721225190000|2024-07-17 14:06:30|3962.2|3950.2|3962.2|3950.2|3962.2|3950.2|3962.2|3950.2|1
1721225200000|2024-07-17 14:06:40|3961.8|3949.8|3961.7|3949.7|3961.8|3949.8|3961.7|3949.7|0
1721225210000|2024-07-17 14:06:50|3961.8|3949.8|3962.2|3950.2|3962.2|3950.2|3961.8|3949.8|0
1721225220000|2024-07-17 14:07:00|3962.3|3950.3|3962.7|3950.7|3962.8|3950.8|3962.3|3950.3|2
1721225230000|2024-07-17 14:07:10|3964.2|3952.2|3964.3|3952.3|3964.3|3952.3|3963.7|3951.7|4
1721225240000|2024-07-17 14:07:20|3964.7|3952.7|3965.7|3953.7|3965.7|3953.7|3964.7|3952.7|1
1721225250000|2024-07-17 14:07:30|3965.2|3953.2|3965.2|3953.2|3965.2|3953.2|3965.2|3953.2|1
1721225260000|2024-07-17 14:07:40|3964.7|3952.7|3965.2|3953.2|3965.2|3953.2|3964.7|3952.7|0
1721225270000|2024-07-17 14:07:50|3964.7|3952.7|3964.7|3952.7|3965.2|3953.2|3964.7|3952.7|0
1721225280000|2024-07-17 14:08:00|3965.2|3953.2|3965.2|3953.2|3965.2|3953.2|3965.2|3953.2|1
1721225300000|2024-07-17 14:08:20|3964.7|3952.7|3964.7|3952.7|3964.7|3952.7|3964.7|3952.7|0
1721225310000|2024-07-17 14:08:30|3965.2|3953.2|3965.2|3953.2|3965.2|3953.2|3965.2|3953.2|0
1721225320000|2024-07-17 14:08:40|3964.7|3952.7|3964.7|3952.7|3964.7|3952.7|3964.7|3952.7|0
1721225330000|2024-07-17 14:08:50|3965.2|3953.2|3964.7|3952.7|3965.2|3953.2|3964.7|3952.7|0
1721225370000|2024-07-17 14:09:30|3964.6|3952.6|3963.7|3951.7|3964.6|3952.6|3963.7|3951.7|2
1721225400000|2024-07-17 14:10:00|3962.7|3950.7|3962.2|3950.2|3962.7|3950.7|3962.2|3950.2|1
1721225410000|2024-07-17 14:10:10|3961.8|3949.8|3961.2|3949.2|3961.8|3949.8|3961.2|3949.2|0
1721225420000|2024-07-17 14:10:20|3960.7|3948.7|3960.7|3948.7|3961.2|3949.2|3960.7|3948.7|0
1721225430000|2024-07-17 14:10:30|3961.2|3949.2|3961.2|3949.2|3961.3|3949.3|3960.7|3948.7|0
1721225440000|2024-07-17 14:10:40|3961.3|3949.3|3961.2|3949.2|3961.7|3949.7|3961.2|3949.2|0
1721225460000|2024-07-17 14:11:00|3960.8|3948.8|3961.2|3949.2|3961.2|3949.2|3960.7|3948.7|0
1721225470000|2024-07-17 14:11:10|3960.8|3948.8|3959.8|3947.8|3960.8|3948.8|3959.3|3947.3|5
1721225480000|2024-07-17 14:11:20|3959.3|3947.3|3958.7|3946.7|3959.8|3947.8|3958.3|3946.3|1
1721225490000|2024-07-17 14:11:30|3958.3|3946.3|3958.3|3946.3|3958.3|3946.3|3958.3|3946.3|0
1721225500000|2024-07-17 14:11:40|3958.7|3946.7|3958.2|3946.2|3958.8|3946.8|3958.2|3946.2|2
1721225510000|2024-07-17 14:11:50|3958.3|3946.3|3958.2|3946.2|3958.3|3946.3|3957.8|3945.8|2
1721225520000|2024-07-17 14:12:00|3957.8|3945.8|3958.2|3946.2|3958.8|3946.8|3957.8|3945.8|3
1721225530000|2024-07-17 14:12:10|3957.8|3945.8|3957.8|3945.8|3957.8|3945.8|3957.8|3945.8|0
1721225570000|2024-07-17 14:12:50|3959.3|3947.3|3960.7|3948.7|3961.2|3949.2|3959.3|3947.3|4
1721225580000|2024-07-17 14:13:00|3961.2|3949.2|3960.7|3948.7|3961.3|3949.3|3960.7|3948.7|0
1721225590000|2024-07-17 14:13:10|3960.3|3948.3|3960.2|3948.2|3960.3|3948.3|3960.2|3948.2|0
1721225600000|2024-07-17 14:13:20|3959.7|3947.7|3960.8|3948.8|3960.8|3948.8|3959.7|3947.7|0
1721225620000|2024-07-17 14:13:40|3960.3|3948.3|3960.3|3948.3|3960.3|3948.3|3960.3|3948.3|0
1721225630000|2024-07-17 14:13:50|3960.7|3948.7|3960.2|3948.2|3960.8|3948.8|3960.2|3948.2|1
1721225640000|2024-07-17 14:14:00|3960.3|3948.3|3960.2|3948.2|3960.3|3948.3|3960.2|3948.2|1
1721225670000|2024-07-17 14:14:30|3960.3|3948.3|3960.7|3948.7|3960.7|3948.7|3960.3|3948.3|0
1721225680000|2024-07-17 14:14:40|3960.3|3948.3|3960.8|3948.8|3960.8|3948.8|3960.3|3948.3|0
1721225690000|2024-07-17 14:14:50|3960.2|3948.2|3960.2|3948.2|3960.3|3948.3|3960.2|3948.2|0
1721225700000|2024-07-17 14:15:00|3959.8|3947.8|3960.3|3948.3|3960.7|3948.7|3959.8|3947.8|2
1721225710000|2024-07-17 14:15:10|3960.7|3948.7|3961.2|3949.2|3961.2|3949.2|3960.7|3948.7|1
1721225740000|2024-07-17 14:15:40|3960.8|3948.8|3960.3|3948.3|3960.8|3948.8|3960.2|3948.2|0
1721225750000|2024-07-17 14:15:50|3960.7|3948.7|3960.7|3948.7|3960.7|3948.7|3960.2|3948.2|0
1721225760000|2024-07-17 14:16:00|3960.2|3948.2|3960.2|3948.2|3960.2|3948.2|3960.2|3948.2|0
1721225770000|2024-07-17 14:16:10|3959.8|3947.8|3959.8|3947.8|3959.8|3947.8|3959.8|3947.8|0
1721225780000|2024-07-17 14:16:20|3959.3|3947.3|3958.8|3946.8|3959.3|3947.3|3958.8|3946.8|0
1721225810000|2024-07-17 14:16:50|3959.8|3947.8|3959.8|3947.8|3959.8|3947.8|3959.8|3947.8|3
1721225820000|2024-07-17 14:17:00|3960.7|3948.7|3962.7|3950.7|3962.7|3950.7|3960.7|3948.7|36
1721225830000|2024-07-17 14:17:10|3962.2|3950.2|3962.2|3950.2|3962.7|3950.7|3962.2|3950.2|2
1721225850000|2024-07-17 14:17:30|3961.8|3949.8|3961.2|3949.2|3961.8|3949.8|3961.2|3949.2|0
1721225900000|2024-07-17 14:18:20|3960.8|3948.8|3960.2|3948.2|3960.8|3948.8|3959.7|3947.7|0
1721225910000|2024-07-17 14:18:30|3962.5|3950.5|3962.7|3950.7|3962.7|3950.7|3962.5|3950.5|11
1721225940000|2024-07-17 14:19:00|||||||||1
1721225950000|2024-07-17 14:19:10|3963.3|3951.3|3963.2|3951.2|3963.7|3951.7|3963.2|3951.2|3
1721225960000|2024-07-17 14:19:20|3964.1|3952.1|3963.2|3951.2|3964.2|3952.2|3963.2|3951.2|0
1721225970000|2024-07-17 14:19:30|3963.7|3951.7|3963.7|3951.7|3963.7|3951.7|3963.7|3951.7|0
1721225980000|2024-07-17 14:19:40|3963.3|3951.3|3963.2|3951.2|3963.3|3951.3|3963.2|3951.2|0
1721226020000|2024-07-17 14:20:20|3963.3|3951.3|3963.3|3951.3|3963.3|3951.3|3963.3|3951.3|0
1721226030000|2024-07-17 14:20:30|3963.2|3951.2|3963.2|3951.2|3963.3|3951.3|3962.8|3950.8|1
1721226040000|2024-07-17 14:20:40|3962.8|3950.8|3963.8|3951.8|3964.8|3952.8|3962.8|3950.8|2
1721226070000|2024-07-17 14:21:10|3963.7|3951.7|3963.8|3951.8|3963.8|3951.8|3963.7|3951.7|0
1721226080000|2024-07-17 14:21:20|3965.1|3953.1|3965.2|3953.2|3965.2|3953.2|3965.1|3953.1|2
1721226090000|2024-07-17 14:21:30|3964.7|3952.7|3965.2|3953.2|3965.2|3953.2|3964.7|3952.7|0
1721226100000|2024-07-17 14:21:40|3965.7|3953.7|3965.7|3953.7|3965.7|3953.7|3965.7|3953.7|0
1721226110000|2024-07-17 14:21:50|3965.2|3953.2|3966.2|3954.2|3966.2|3954.2|3965.2|3953.2|0
1721226120000|2024-07-17 14:22:00|3965.7|3953.7|3966.2|3954.2|3966.2|3954.2|3965.7|3953.7|0
1721226140000|2024-07-17 14:22:20|3965.7|3953.7|3965.7|3953.7|3965.7|3953.7|3965.7|3953.7|0
1721226180000|2024-07-17 14:23:00|3965.2|3953.2|3964.7|3952.7|3965.2|3953.2|3964.3|3952.3|1
1721226200000|2024-07-17 14:23:20|3965.2|3953.2|3964.2|3952.2|3965.2|3953.2|3964.2|3952.2|0
1721226210000|2024-07-17 14:23:30|3964.3|3952.3|3964.2|3952.2|3964.3|3952.3|3964.2|3952.2|0
1721226220000|2024-07-17 14:23:40|3964.3|3952.3|3964.7|3952.7|3964.7|3952.7|3964.2|3952.2|0
1721226230000|2024-07-17 14:23:50|3965.2|3953.2|3965.2|3953.2|3965.2|3953.2|3965.2|3953.2|1
1721226280000|2024-07-17 14:24:40|3965.1|3953.1|3965.1|3953.1|3965.1|3953.1|3965.1|3953.1|0
1721226290000|2024-07-17 14:24:50|3965.2|3953.2|3965.2|3953.2|3965.2|3953.2|3965.2|3953.2|0
1721226300000|2024-07-17 14:25:00|3964.7|3952.7|3963.7|3951.7|3964.7|3952.7|3963.7|3951.7|1
1721226310000|2024-07-17 14:25:10|3963.2|3951.2|3963.3|3951.3|3963.3|3951.3|3963.2|3951.2|2
1721226320000|2024-07-17 14:25:20|3963.2|3951.2|3963.2|3951.2|3963.2|3951.2|3963.2|3951.2|0
1721226350000|2024-07-17 14:25:50|3962.7|3950.7|3962.7|3950.7|3962.7|3950.7|3962.7|3950.7|0
1721226360000|2024-07-17 14:26:00|3963.2|3951.2|3963.2|3951.2|3963.2|3951.2|3963.2|3951.2|1
1721226380000|2024-07-17 14:26:20|3962.7|3950.7|3963.2|3951.2|3963.2|3951.2|3962.7|3950.7|0
1721226400000|2024-07-17 14:26:40|3962.7|3950.7|3962.7|3950.7|3962.7|3950.7|3962.7|3950.7|0
1721226420000|2024-07-17 14:27:00|3963.1|3951.1|3963.2|3951.2|3963.2|3951.2|3963.1|3951.1|0
1721226430000|2024-07-17 14:27:10|3962.7|3950.7|3962.7|3950.7|3962.7|3950.7|3962.7|3950.7|0
1721226440000|2024-07-17 14:27:20|3963.2|3951.2|3963.7|3951.7|3964.2|3952.2|3963.2|3951.2|21
1721226450000|2024-07-17 14:27:30|3964.2|3952.2|3964.2|3952.2|3964.2|3952.2|3963.3|3951.3|0
1721226460000|2024-07-17 14:27:40|3963.7|3951.7|3964.2|3952.2|3964.2|3952.2|3963.7|3951.7|0
1721226480000|2024-07-17 14:28:00|3963.7|3951.7|3963.7|3951.7|3963.7|3951.7|3963.7|3951.7|0
1721226500000|2024-07-17 14:28:20|3964.7|3952.7|3964.2|3952.2|3964.7|3952.7|3964.2|3952.2|1
1721226510000|2024-07-17 14:28:30|||||||||100
1721226520000|2024-07-17 14:28:40|3964.6|3952.6|3964.3|3952.3|3964.6|3952.6|3964.3|3952.3|0
1721226530000|2024-07-17 14:28:50|3964.2|3952.2|3964.7|3952.7|3965.2|3953.2|3964.2|3952.2|0
1721226540000|2024-07-17 14:29:00|3964.2|3952.2|3965.7|3953.7|3965.7|3953.7|3963.8|3951.8|7
1721226550000|2024-07-17 14:29:10|3965.2|3953.2|3966.3|3954.3|3966.8|3954.8|3965.2|3953.2|5
1721226560000|2024-07-17 14:29:20|3966.7|3954.7|3967.2|3955.2|3967.2|3955.2|3966.7|3954.7|0
1721226570000|2024-07-17 14:29:30|3966.8|3954.8|3967.7|3955.7|3967.7|3955.7|3966.7|3954.7|1
1721226580000|2024-07-17 14:29:40|3966.7|3954.7|3967.3|3955.3|3967.3|3955.3|3966.7|3954.7|1
1721226590000|2024-07-17 14:29:50|3967.2|3955.2|3967.2|3955.2|3967.2|3955.2|3967.2|3955.2|0
1721226600000|2024-07-17 14:30:00|3967.3|3955.3|3966.7|3954.7|3967.3|3955.3|3966.3|3954.3|5
1721226610000|2024-07-17 14:30:10|3966.2|3954.2|3967.3|3955.3|3967.3|3955.3|3966.2|3954.2|0
1721226620000|2024-07-17 14:30:20|3966.8|3954.8|3967.8|3955.8|3967.8|3955.8|3966.8|3954.8|1
1721226630000|2024-07-17 14:30:30|3967.3|3955.3|3967.8|3955.8|3967.8|3955.8|3967.3|3955.3|0
1721226640000|2024-07-17 14:30:40|3968.2|3956.2|3969.7|3957.7|3969.7|3957.7|3968.2|3956.2|3
1721226650000|2024-07-17 14:30:50|3969.2|3957.2|3969.2|3957.2|3969.2|3957.2|3968.7|3956.7|1
1721226660000|2024-07-17 14:31:00|3969.7|3957.7|3969.2|3957.2|3969.7|3957.7|3969.2|3957.2|0
1721226670000|2024-07-17 14:31:10|3968.7|3956.7|3967.7|3955.7|3968.7|3956.7|3967.2|3955.2|1
1721226680000|2024-07-17 14:31:20|3968.2|3956.2|3968.2|3956.2|3968.2|3956.2|3968.2|3956.2|0
1721226700000|2024-07-17 14:31:40|3968.3|3956.3|3969.2|3957.2|3969.2|3957.2|3968.3|3956.3|1
1721226710000|2024-07-17 14:31:50|3969.7|3957.7|3968.7|3956.7|3969.7|3957.7|3968.7|3956.7|0
1721226720000|2024-07-17 14:32:00|3968.3|3956.3|3968.2|3956.2|3969.2|3957.2|3968.2|3956.2|0
1721226730000|2024-07-17 14:32:10|3968.7|3956.7|3968.2|3956.2|3968.7|3956.7|3968.2|3956.2|1
1721226740000|2024-07-17 14:32:20|3967.8|3955.8|3967.7|3955.7|3968.2|3956.2|3967.3|3955.3|1
1721226750000|2024-07-17 14:32:30|3968.2|3956.2|3968.2|3956.2|3968.2|3956.2|3967.8|3955.8|0
1721226760000|2024-07-17 14:32:40|3968.3|3956.3|3968.3|3956.3|3968.3|3956.3|3968.3|3956.3|0
1721226770000|2024-07-17 14:32:50|3968.2|3956.2|3968.3|3956.3|3968.3|3956.3|3968.2|3956.2|0
1721226780000|2024-07-17 14:33:00|3968.7|3956.7|3968.7|3956.7|3968.7|3956.7|3968.2|3956.2|1
1721226800000|2024-07-17 14:33:20|3968.8|3956.8|3968.8|3956.8|3968.8|3956.8|3968.7|3956.7|13
1721226810000|2024-07-17 14:33:30|3968.7|3956.7|3968.7|3956.7|3968.7|3956.7|3968.7|3956.7|0
1721226820000|2024-07-17 14:33:40|3968.8|3956.8|3968.8|3956.8|3968.8|3956.8|3968.8|3956.8|0
1721226830000|2024-07-17 14:33:50|3968.7|3956.7|3968.7|3956.7|3968.7|3956.7|3968.7|3956.7|0
1721226840000|2024-07-17 14:34:00|3968.8|3956.8|3968.8|3956.8|3968.8|3956.8|3968.7|3956.7|0
1721226850000|2024-07-17 14:34:10|3968.7|3956.7|3968.7|3956.7|3968.7|3956.7|3968.7|3956.7|0
1721226860000|2024-07-17 14:34:20|3968.2|3956.2|3968.2|3956.2|3968.2|3956.2|3968.2|3956.2|1
1721226870000|2024-07-17 14:34:30|3968.3|3956.3|3968.2|3956.2|3968.3|3956.3|3968.2|3956.2|0
1721226880000|2024-07-17 14:34:40|3968.3|3956.3|3968.7|3956.7|3968.8|3956.8|3968.3|3956.3|0
1721226900000|2024-07-17 14:35:00|3968.8|3956.8|3969.3|3957.3|3969.7|3957.7|3968.8|3956.8|7
1721226910000|2024-07-17 14:35:10|3969.2|3957.2|3967.8|3955.8|3969.2|3957.2|3967.8|3955.8|8
1721226920000|2024-07-17 14:35:20|3967.3|3955.3|3967.3|3955.3|3967.3|3955.3|3967.3|3955.3|5
1721226940000|2024-07-17 14:35:40|3967.2|3955.2|3967.2|3955.2|3967.2|3955.2|3966.8|3954.8|0
1721226950000|2024-07-17 14:35:50|3966.8|3954.8|3967.3|3955.3|3967.3|3955.3|3966.8|3954.8|0
1721226960000|2024-07-17 14:36:00|3966.8|3954.8|3966.8|3954.8|3966.8|3954.8|3966.8|3954.8|0
1721226970000|2024-07-17 14:36:10|3966.3|3954.3|3966.3|3954.3|3966.8|3954.8|3965.8|3953.8|5
1721226980000|2024-07-17 14:36:20|3965.8|3953.8|3963.8|3951.8|3965.8|3953.8|3963.8|3951.8|3
1721226990000|2024-07-17 14:36:30|3964.7|3952.7|3964.8|3952.8|3965.2|3953.2|3964.3|3952.3|1
1721227000000|2024-07-17 14:36:40|3965.2|3953.2|3965.2|3953.2|3965.2|3953.2|3965.2|3953.2|0
1721227010000|2024-07-17 14:36:50|3965.7|3953.7|3965.3|3953.3|3965.7|3953.7|3965.3|3953.3|0
1721227020000|2024-07-17 14:37:00|3964.8|3952.8|3963.8|3951.8|3965.2|3953.2|3963.8|3951.8|0
1721227030000|2024-07-17 14:37:10|3963.7|3951.7|3962.8|3950.8|3963.7|3951.7|3962.8|3950.8|2
1721227040000|2024-07-17 14:37:20|3963.3|3951.3|3963.3|3951.3|3963.3|3951.3|3963.3|3951.3|1
1721227050000|2024-07-17 14:37:30|3963.2|3951.2|3963.3|3951.3|3963.3|3951.3|3963.2|3951.2|0
1721227060000|2024-07-17 14:37:40|3963.2|3951.2|3962.8|3950.8|3963.3|3951.3|3962.7|3950.7|0
1721227070000|2024-07-17 14:37:50|3962.7|3950.7|3963.2|3951.2|3963.2|3951.2|3962.7|3950.7|0
1721227080000|2024-07-17 14:38:00|3962.8|3950.8|3962.8|3950.8|3963.7|3951.7|3962.7|3950.7|2
1721227090000|2024-07-17 14:38:10|3962.7|3950.7|3963.3|3951.3|3963.3|3951.3|3962.7|3950.7|0
1721227100000|2024-07-17 14:38:20|3963.7|3951.7|3963.2|3951.2|3963.7|3951.7|3963.2|3951.2|1
1721227120000|2024-07-17 14:38:40|3962.8|3950.8|3962.8|3950.8|3963.2|3951.2|3962.7|3950.7|0
1721227130000|2024-07-17 14:38:50|3962.7|3950.7|3962.7|3950.7|3962.7|3950.7|3962.7|3950.7|0
1721227140000|2024-07-17 14:39:00|3961.3|3949.3|3961.3|3949.3|3961.3|3949.3|3961.3|3949.3|5
1721227150000|2024-07-17 14:39:10|3961.2|3949.2|3961.2|3949.2|3961.2|3949.2|3960.7|3948.7|0
1721227160000|2024-07-17 14:39:20|3960.7|3948.7|3961.2|3949.2|3961.2|3949.2|3960.7|3948.7|0
1721227170000|2024-07-17 14:39:30|3961.3|3949.3|3961.7|3949.7|3962.7|3950.7|3961.3|3949.3|2
1721227190000|2024-07-17 14:39:50|3961.2|3949.2|3961.2|3949.2|3961.2|3949.2|3960.2|3948.2|0
1721227200000|2024-07-17 14:40:00|3960.7|3948.7|3960.2|3948.2|3961.2|3949.2|3960.2|3948.2|0
1721227210000|2024-07-17 14:40:10|3960.3|3948.3|3960.8|3948.8|3960.8|3948.8|3960.3|3948.3|0
1721227270000|2024-07-17 14:41:10|3960.3|3948.3|3960.2|3948.2|3960.3|3948.3|3960.2|3948.2|0
1721227280000|2024-07-17 14:41:20|3959.8|3947.8|3959.8|3947.8|3959.8|3947.8|3959.8|3947.8|0
1721227290000|2024-07-17 14:41:30|3960.8|3948.8|3961.2|3949.2|3961.2|3949.2|3960.3|3948.3|3
1721227300000|2024-07-17 14:41:40|3960.7|3948.7|3960.7|3948.7|3961.2|3949.2|3960.2|3948.2|5
1721227310000|2024-07-17 14:41:50|3961.2|3949.2|3961.2|3949.2|3961.2|3949.2|3960.7|3948.7|0
1721227320000|2024-07-17 14:42:00|3960.7|3948.7|3960.2|3948.2|3960.7|3948.7|3960.2|3948.2|0
1721227330000|2024-07-17 14:42:10|3960.7|3948.7|3960.2|3948.2|3960.7|3948.7|3960.2|3948.2|0
1721227340000|2024-07-17 14:42:20|3960.7|3948.7|3960.7|3948.7|3961.2|3949.2|3960.7|3948.7|1
1721227350000|2024-07-17 14:42:30|3961.2|3949.2|3960.7|3948.7|3961.2|3949.2|3960.7|3948.7|0
1721227360000|2024-07-17 14:42:40|3961.2|3949.2|3962.2|3950.2|3962.2|3950.2|3961.2|3949.2|0
1721227380000|2024-07-17 14:43:00|3961.7|3949.7|3961.7|3949.7|3961.7|3949.7|3961.7|3949.7|0
1721227390000|2024-07-17 14:43:10|3962.2|3950.2|3961.7|3949.7|3962.2|3950.2|3961.7|3949.7|0
1721227400000|2024-07-17 14:43:20|3962.2|3950.2|3962.2|3950.2|3962.7|3950.7|3961.7|3949.7|1
1721227410000|2024-07-17 14:43:30|3962.7|3950.7|3963.2|3951.2|3963.7|3951.7|3962.2|3950.2|2
1721227420000|2024-07-17 14:43:40|3963.7|3951.7|3964.2|3952.2|3964.2|3952.2|3963.2|3951.2|0
1721227430000|2024-07-17 14:43:50|3964.7|3952.7|3964.7|3952.7|3964.7|3952.7|3964.2|3952.2|0
1721227440000|2024-07-17 14:44:00|3965.2|3953.2|3965.7|3953.7|3965.7|3953.7|3964.7|3952.7|0
1721227450000|2024-07-17 14:44:10|3966.2|3954.2|3966.2|3954.2|3966.7|3954.7|3966.2|3954.2|6
1721227460000|2024-07-17 14:44:20|3966.7|3954.7|3966.7|3954.7|3967.2|3955.2|3966.2|3954.2|2
1721227470000|2024-07-17 14:44:30|3967.2|3955.2|3966.7|3954.7|3967.2|3955.2|3966.2|3954.2|0
1721227480000|2024-07-17 14:44:40|3966.3|3954.3|3966.3|3954.3|3966.7|3954.7|3966.2|3954.2|0
1721227490000|2024-07-17 14:44:50|3966.2|3954.2|3966.7|3954.7|3966.7|3954.7|3966.2|3954.2|0
1721227500000|2024-07-17 14:45:00|3967.2|3955.2|3967.2|3955.2|3967.7|3955.7|3967.2|3955.2|0
1721227510000|2024-07-17 14:45:10|3967.7|3955.7|3967.2|3955.2|3967.7|3955.7|3967.2|3955.2|0
1721227530000|2024-07-17 14:45:30|3967.7|3955.7|3967.7|3955.7|3967.7|3955.7|3967.7|3955.7|0
1721227560000|2024-07-17 14:46:00|3968.2|3956.2|3968.2|3956.2|3968.2|3956.2|3968.2|3956.2|2
1721227580000|2024-07-17 14:46:20|3968.7|3956.7|3968.2|3956.2|3968.7|3956.7|3968.2|3956.2|0
1721227590000|2024-07-17 14:46:30|3967.7|3955.7|3967.2|3955.2|3967.7|3955.7|3967.2|3955.2|1
1721227600000|2024-07-17 14:46:40|3966.7|3954.7|3966.7|3954.7|3966.7|3954.7|3966.7|3954.7|0
1721227610000|2024-07-17 14:46:50|3966.2|3954.2|3965.7|3953.7|3966.2|3954.2|3965.7|3953.7|0
1721227620000|2024-07-17 14:47:00|3966.2|3954.2|3966.2|3954.2|3966.2|3954.2|3966.2|3954.2|0
1721227630000|2024-07-17 14:47:10|3965.7|3953.7|3965.2|3953.2|3965.7|3953.7|3965.2|3953.2|0
1721227640000|2024-07-17 14:47:20|3965.3|3953.3|3965.7|3953.7|3965.7|3953.7|3965.3|3953.3|0
1721227660000|2024-07-17 14:47:40|3966.2|3954.2|3966.2|3954.2|3966.2|3954.2|3966.2|3954.2|1
1721227670000|2024-07-17 14:47:50|3965.7|3953.7|3965.2|3953.2|3965.7|3953.7|3965.2|3953.2|1
1721227680000|2024-07-17 14:48:00|3964.7|3952.7|3964.7|3952.7|3964.7|3952.7|3964.7|3952.7|0
1721227690000|2024-07-17 14:48:10|3964.2|3952.2|3962.2|3950.2|3964.2|3952.2|3962.2|3950.2|1
1721227700000|2024-07-17 14:48:20|3963.2|3951.2|3962.7|3950.7|3963.2|3951.2|3962.3|3950.3|1
1721227720000|2024-07-17 14:48:40|3962.2|3950.2|3962.2|3950.2|3962.7|3950.7|3962.2|3950.2|0
1721227730000|2024-07-17 14:48:50|3961.7|3949.7|3960.7|3948.7|3961.7|3949.7|3960.7|3948.7|0
1721227750000|2024-07-17 14:49:10|3961.2|3949.2|3960.3|3948.3|3961.2|3949.2|3960.3|3948.3|0
1721227760000|2024-07-17 14:49:20|3960.7|3948.7|3959.7|3947.7|3960.7|3948.7|3959.7|3947.7|1
1721227770000|2024-07-17 14:49:30|3960.2|3948.2|3959.8|3947.8|3960.8|3948.8|3959.7|3947.7|5
1721227780000|2024-07-17 14:49:40|3960.2|3948.2|3960.3|3948.3|3961.2|3949.2|3960.2|3948.2|1
1721227790000|2024-07-17 14:49:50|3961.2|3949.2|3961.2|3949.2|3961.2|3949.2|3960.7|3948.7|0
1721227800000|2024-07-17 14:50:00|3960.8|3948.8|3960.7|3948.7|3961.2|3949.2|3960.7|3948.7|0
1721227820000|2024-07-17 14:50:20|3961.2|3949.2|3960.7|3948.7|3961.2|3949.2|3960.7|3948.7|0
1721227830000|2024-07-17 14:50:30|3960.3|3948.3|3960.3|3948.3|3960.7|3948.7|3960.3|3948.3|0
1721227840000|2024-07-17 14:50:40|3959.8|3947.8|3960.3|3948.3|3960.8|3948.8|3959.8|3947.8|2
1721227850000|2024-07-17 14:50:50|3958.9|3946.9|3958.8|3946.8|3958.9|3946.9|3958.8|3946.8|18
1721227860000|2024-07-17 14:51:00|3960.3|3948.3|3958.8|3946.8|3960.3|3948.3|3958.8|3946.8|7
1721227870000|2024-07-17 14:51:10|3957.8|3945.8|3956.8|3944.8|3957.8|3945.8|3956.8|3944.8|29
1721227880000|2024-07-17 14:51:20|3956.3|3944.3|3953.8|3941.8|3956.3|3944.3|3953.7|3941.7|35
1721227890000|2024-07-17 14:51:30|3953.7|3941.7|3953.3|3941.3|3953.8|3941.8|3953.2|3941.2|11
1721227900000|2024-07-17 14:51:40|3952.8|3940.8|3954.3|3942.3|3954.3|3942.3|3952.8|3940.8|12
1721227910000|2024-07-17 14:51:50|3954.2|3942.2|3954.7|3942.7|3954.8|3942.8|3954.2|3942.2|2
1721227920000|2024-07-17 14:52:00|3954.3|3942.3|3953.8|3941.8|3954.3|3942.3|3953.3|3941.3|4
1721227930000|2024-07-17 14:52:10|3954.2|3942.2|3954.3|3942.3|3954.3|3942.3|3954.2|3942.2|1
1721227950000|2024-07-17 14:52:30|3954.2|3942.2|3954.8|3942.8|3954.8|3942.8|3954.2|3942.2|0
1721227960000|2024-07-17 14:52:40|3954.7|3942.7|3954.7|3942.7|3954.7|3942.7|3954.7|3942.7|3
1721227970000|2024-07-17 14:52:50|3954.8|3942.8|3955.8|3943.8|3955.8|3943.8|3954.8|3942.8|3
1721227980000|2024-07-17 14:53:00|3956.3|3944.3|3957.3|3945.3|3957.7|3945.7|3956.3|3944.3|21
1721228000000|2024-07-17 14:53:20|3955.8|3943.8|3955.8|3943.8|3955.8|3943.8|3955.8|3943.8|19
1721228020000|2024-07-17 14:53:40|3957.7|3945.7|3956.2|3944.2|3957.7|3945.7|3956.2|3944.2|6
1721228070000|2024-07-17 14:54:30|3956.7|3944.7|3956.2|3944.2|3956.7|3944.7|3956.2|3944.2|0
1721228080000|2024-07-17 14:54:40|3955.8|3943.8|3955.8|3943.8|3955.8|3943.8|3955.3|3943.3|0
1721228090000|2024-07-17 14:54:50|3956.3|3944.3|3956.7|3944.7|3956.7|3944.7|3956.3|3944.3|2
1721228100000|2024-07-17 14:55:00|3956.3|3944.3|3956.3|3944.3|3956.7|3944.7|3956.3|3944.3|0
1721228110000|2024-07-17 14:55:10|3956.2|3944.2|3956.2|3944.2|3956.2|3944.2|3956.2|3944.2|13
1721228120000|2024-07-17 14:55:20|3956.3|3944.3|3956.2|3944.2|3956.3|3944.3|3956.2|3944.2|0
1721228140000|2024-07-17 14:55:40|3956.3|3944.3|3956.3|3944.3|3956.3|3944.3|3956.3|3944.3|0
1721228150000|2024-07-17 14:55:50|3956.2|3944.2|3956.3|3944.3|3956.3|3944.3|3956.2|3944.2|0
1721228160000|2024-07-17 14:56:00|3956.7|3944.7|3957.7|3945.7|3957.7|3945.7|3956.7|3944.7|4
1721228170000|2024-07-17 14:56:10|3957.8|3945.8|3957.3|3945.3|3957.8|3945.8|3957.3|3945.3|1
1721228180000|2024-07-17 14:56:20|3957.2|3945.2|3957.2|3945.2|3957.3|3945.3|3956.8|3944.8|1
1721228190000|2024-07-17 14:56:30|3956.3|3944.3|3957.2|3945.2|3957.2|3945.2|3956.3|3944.3|0
1721228200000|2024-07-17 14:56:40|3956.7|3944.7|3956.3|3944.3|3956.7|3944.7|3956.2|3944.2|3
1721228210000|2024-07-17 14:56:50|3956.7|3944.7|3956.3|3944.3|3956.7|3944.7|3956.3|3944.3|0
1721228220000|2024-07-17 14:57:00|3956.7|3944.7|3956.7|3944.7|3957.2|3945.2|3956.3|3944.3|0
1721228230000|2024-07-17 14:57:10|3957.2|3945.2|3956.7|3944.7|3957.2|3945.2|3956.7|3944.7|2
1721228240000|2024-07-17 14:57:20|3956.2|3944.2|3955.7|3943.7|3956.3|3944.3|3955.7|3943.7|0
1721228250000|2024-07-17 14:57:30|3955.3|3943.3|3955.7|3943.7|3955.7|3943.7|3955.3|3943.3|1
1721228260000|2024-07-17 14:57:40|3955.2|3943.2|3954.7|3942.7|3955.2|3943.2|3954.7|3942.7|10
1721228270000|2024-07-17 14:57:50|3954.3|3942.3|3954.3|3942.3|3954.3|3942.3|3954.2|3942.2|0
1721228280000|2024-07-17 14:58:00|3953.8|3941.8|3953.8|3941.8|3953.8|3941.8|3953.8|3941.8|2
1721228290000|2024-07-17 14:58:10|3954.3|3942.3|3954.3|3942.3|3954.8|3942.8|3954.3|3942.3|9
1721228300000|2024-07-17 14:58:20|3954.7|3942.7|3954.7|3942.7|3954.7|3942.7|3954.3|3942.3|0
1721228310000|2024-07-17 14:58:30|3954.3|3942.3|3954.3|3942.3|3954.3|3942.3|3954.3|3942.3|0
1721228320000|2024-07-17 14:58:40|3954.2|3942.2|3954.3|3942.3|3954.3|3942.3|3954.2|3942.2|0
1721228330000|2024-07-17 14:58:50|3954.8|3942.8|3954.3|3942.3|3954.8|3942.8|3954.3|3942.3|0
1721228340000|2024-07-17 14:59:00|3954.2|3942.2|3953.7|3941.7|3954.2|3942.2|3953.7|3941.7|1
1721228350000|2024-07-17 14:59:10|3953.3|3941.3|3952.2|3940.2|3953.7|3941.7|3952.2|3940.2|1
1721228370000|2024-07-17 14:59:30|3951.2|3939.2|3949.8|3937.8|3951.2|3939.2|3949.8|3937.8|30
1721228380000|2024-07-17 14:59:40|3949.7|3937.7|3950.7|3938.7|3950.7|3938.7|3949.7|3937.7|1
1721228390000|2024-07-17 14:59:50|3949.8|3937.8|3951.2|3939.2|3952.2|3940.2|3949.8|3937.8|6
1721228400000|2024-07-17 15:00:00|3951.3|3939.3|3952.2|3940.2|3952.2|3940.2|3950.8|3938.8|0
1721228410000|2024-07-17 15:00:10|3951.7|3939.7|3952.2|3940.2|3952.2|3940.2|3951.7|3939.7|0
1721228420000|2024-07-17 15:00:20|3952.7|3940.7|3952.2|3940.2|3952.7|3940.7|3952.2|3940.2|0
1721228430000|2024-07-17 15:00:30|3952.7|3940.7|3952.2|3940.2|3952.7|3940.7|3952.2|3940.2|0
1721228460000|2024-07-17 15:01:00|3952.7|3940.7|3952.7|3940.7|3952.7|3940.7|3952.7|3940.7|0
1721228470000|2024-07-17 15:01:10|3952.8|3940.8|3953.2|3941.2|3953.8|3941.8|3952.8|3940.8|5
1721228480000|2024-07-17 15:01:20|3953.7|3941.7|3953.2|3941.2|3953.7|3941.7|3953.2|3941.2|0
1721228490000|2024-07-17 15:01:30|3953.7|3941.7|3953.2|3941.2|3953.7|3941.7|3953.2|3941.2|0
1721228500000|2024-07-17 15:01:40|3953.7|3941.7|3953.2|3941.2|3953.7|3941.7|3953.2|3941.2|0
1721228510000|2024-07-17 15:01:50|3952.8|3940.8|3952.7|3940.7|3952.8|3940.8|3952.2|3940.2|1
1721228520000|2024-07-17 15:02:00|3952.2|3940.2|3951.7|3939.7|3952.2|3940.2|3951.7|3939.7|0
1721228530000|2024-07-17 15:02:10|3952.2|3940.2|3951.2|3939.2|3952.2|3940.2|3951.2|3939.2|0
1721228540000|2024-07-17 15:02:20|3951.3|3939.3|3951.2|3939.2|3951.3|3939.3|3951.2|3939.2|0
1721228550000|2024-07-17 15:02:30|3950.2|3938.2|3950.2|3938.2|3950.2|3938.2|3950.2|3938.2|2
1721228560000|2024-07-17 15:02:40|3950.7|3938.7|3951.2|3939.2|3951.2|3939.2|3950.7|3938.7|2
1721228570000|2024-07-17 15:02:50|3951|3939|3950.1|3938.1|3951|3939|3949.7|3937.7|10
1721228580000|2024-07-17 15:03:00|3950.2|3938.2|3949.2|3937.2|3950.2|3938.2|3949.2|3937.2|1
1721228590000|2024-07-17 15:03:10|3949.7|3937.7|3949.2|3937.2|3949.7|3937.7|3949.2|3937.2|0
1721228600000|2024-07-17 15:03:20|3949.7|3937.7|3950.7|3938.7|3950.7|3938.7|3949.2|3937.2|7
1721228610000|2024-07-17 15:03:30|3950.2|3938.2|3949.7|3937.7|3950.2|3938.2|3948.7|3936.7|15
1721228620000|2024-07-17 15:03:40|3949.2|3937.2|3949.2|3937.2|3949.2|3937.2|3949.2|3937.2|0
1721228640000|2024-07-17 15:04:00|3948.7|3936.7|3948.7|3936.7|3948.7|3936.7|3948.7|3936.7|0
1721228660000|2024-07-17 15:04:20|||||||||2
1721228670000|2024-07-17 15:04:30|3947.7|3935.7|3947.7|3935.7|3947.7|3935.7|3947.7|3935.7|3
1721228690000|2024-07-17 15:04:50|3949.2|3937.2|3948.7|3936.7|3949.2|3937.2|3948.7|3936.7|5
1721228710000|2024-07-17 15:05:10|3948.8|3936.8|3949.2|3937.2|3949.2|3937.2|3948.8|3936.8|1
1721228720000|2024-07-17 15:05:20|3949.7|3937.7|3949.2|3937.2|3949.7|3937.7|3949.2|3937.2|0
1721228770000|2024-07-17 15:06:10|3949.7|3937.7|3949.7|3937.7|3949.7|3937.7|3949.7|3937.7|0
1721228780000|2024-07-17 15:06:20|3949.8|3937.8|3949.7|3937.7|3949.8|3937.8|3949.7|3937.7|0
1721228790000|2024-07-17 15:06:30|3949.8|3937.8|3950.7|3938.7|3950.7|3938.7|3949.8|3937.8|1
1721228800000|2024-07-17 15:06:40|3950.2|3938.2|3950.2|3938.2|3950.7|3938.7|3950.2|3938.2|0
1721228810000|2024-07-17 15:06:50|3950.7|3938.7|3950.2|3938.2|3950.7|3938.7|3950.2|3938.2|0
1721228820000|2024-07-17 15:07:00|3949.7|3937.7|3950.1|3938.1|3950.2|3938.2|3949.7|3937.7|5
1721228830000|2024-07-17 15:07:10|3949.7|3937.7|3949.7|3937.7|3949.7|3937.7|3949.7|3937.7|3
1721228840000|2024-07-17 15:07:20|||||||||2
1721228860000|2024-07-17 15:07:40|3949.2|3937.2|3949.2|3937.2|3949.2|3937.2|3949.2|3937.2|3
1721228870000|2024-07-17 15:07:50|3948.7|3936.7|3948.7|3936.7|3949.2|3937.2|3948.7|3936.7|0
1721228880000|2024-07-17 15:08:00|3949.2|3937.2|3948.7|3936.7|3949.2|3937.2|3948.3|3936.3|0
1721228900000|2024-07-17 15:08:20|3949.7|3937.7|3949.3|3937.3|3950.2|3938.2|3949.3|3937.3|2
1721228910000|2024-07-17 15:08:30|3949.7|3937.7|3949.2|3937.2|3950.2|3938.2|3949.2|3937.2|0
1721228920000|2024-07-17 15:08:40|3949.7|3937.7|3949.7|3937.7|3950.2|3938.2|3949.7|3937.7|0
1721228930000|2024-07-17 15:08:50|3950.2|3938.2|3949.7|3937.7|3950.2|3938.2|3949.7|3937.7|1
1721228940000|2024-07-17 15:09:00|3950.2|3938.2|3949.3|3937.3|3950.2|3938.2|3949.2|3937.2|1
1721228950000|2024-07-17 15:09:10|3949.2|3937.2|3949.2|3937.2|3949.7|3937.7|3949.2|3937.2|0
1721228970000|2024-07-17 15:09:30|3949.3|3937.3|3949.3|3937.3|3949.3|3937.3|3949.3|3937.3|0
1721228980000|2024-07-17 15:09:40|3948.8|3936.8|3948.2|3936.2|3948.8|3936.8|3948.2|3936.2|0
1721228990000|2024-07-17 15:09:50|3948.7|3936.7|3948.2|3936.2|3948.7|3936.7|3948.2|3936.2|0
1721229000000|2024-07-17 15:10:00|3947.8|3935.8|3947.7|3935.7|3948.2|3936.2|3947.7|3935.7|1
1721229010000|2024-07-17 15:10:10|3947.2|3935.2|3947.7|3935.7|3947.7|3935.7|3947.2|3935.2|10
1721229020000|2024-07-17 15:10:20|3947.2|3935.2|3947.7|3935.7|3948.2|3936.2|3946.8|3934.8|10
1721229040000|2024-07-17 15:10:40|||||||||6
1721229050000|2024-07-17 15:10:50|3947.6|3935.6|3947.6|3935.6|3947.6|3935.6|3947.6|3935.6|2
1721229060000|2024-07-17 15:11:00|3947.7|3935.7|3947.7|3935.7|3947.7|3935.7|3947.6|3935.6|4
1721229070000|2024-07-17 15:11:10|||||||||1
1721229080000|2024-07-17 15:11:20|3947.2|3935.2|3945.7|3933.7|3947.2|3935.2|3945.7|3933.7|19
1721229090000|2024-07-17 15:11:30|3946.2|3934.2|3946.2|3934.2|3946.2|3934.2|3946.2|3934.2|3
1721229100000|2024-07-17 15:11:40|3945.2|3933.2|3945.2|3933.2|3945.2|3933.2|3945.1|3933.1|17
1721229110000|2024-07-17 15:11:50|3945.6|3933.6|3945.2|3933.2|3945.7|3933.7|3944.7|3932.7|0
1721229120000|2024-07-17 15:12:00|3944.7|3932.7|3942.7|3930.7|3944.7|3932.7|3942.7|3930.7|35
1721229130000|2024-07-17 15:12:10|3942.8|3930.8|3942.8|3930.8|3942.8|3930.8|3942.8|3930.8|0
1721229140000|2024-07-17 15:12:20|3942.7|3930.7|3941.7|3929.7|3942.7|3930.7|3941.7|3929.7|9
1721229150000|2024-07-17 15:12:30|3942.2|3930.2|3942.2|3930.2|3942.2|3930.2|3942.2|3930.2|0
1721229160000|2024-07-17 15:12:40|3942.7|3930.7|3942.7|3930.7|3942.7|3930.7|3942.2|3930.2|0
1721229180000|2024-07-17 15:13:00|3942.3|3930.3|3942.3|3930.3|3943.2|3931.2|3942.3|3930.3|0
1721229190000|2024-07-17 15:13:10|3942.7|3930.7|3942.7|3930.7|3942.7|3930.7|3942.3|3930.3|0
1721229200000|2024-07-17 15:13:20|3942.3|3930.3|3942.8|3930.8|3942.8|3930.8|3942.3|3930.3|0
1721229220000|2024-07-17 15:13:40|||||||||2
1721229250000|2024-07-17 15:14:10|3942.3|3930.3|3942.7|3930.7|3942.7|3930.7|3942.3|3930.3|0
1721229260000|2024-07-17 15:14:20|3942.8|3930.8|3942.8|3930.8|3942.8|3930.8|3942.8|3930.8|0
1721229320000|2024-07-17 15:15:20|3942.7|3930.7|3942.3|3930.3|3942.8|3930.8|3942.3|3930.3|0
1721229330000|2024-07-17 15:15:30|3942.8|3930.8|3942.3|3930.3|3942.8|3930.8|3942.3|3930.3|0
1721229340000|2024-07-17 15:15:40|3942.2|3930.2|3942.3|3930.3|3942.3|3930.3|3942.2|3930.2|0
1721229370000|2024-07-17 15:16:10|3942.2|3930.2|3942.2|3930.2|3942.2|3930.2|3942.2|3930.2|0
1721229410000|2024-07-17 15:16:50|3941.8|3929.8|3942.2|3930.2|3942.2|3930.2|3941.7|3929.7|0
1721229420000|2024-07-17 15:17:00|3941.7|3929.7|3942.2|3930.2|3942.2|3930.2|3941.7|3929.7|0
1721229450000|2024-07-17 15:17:30|3941.7|3929.7|3941.7|3929.7|3942.2|3930.2|3941.7|3929.7|0
1721229460000|2024-07-17 15:17:40|3942.2|3930.2|3943.2|3931.2|3943.2|3931.2|3941.7|3929.7|2
1721229470000|2024-07-17 15:17:50|3942.2|3930.2|3943.2|3931.2|3943.2|3931.2|3942.2|3930.2|0
1721229480000|2024-07-17 15:18:00|3942.7|3930.7|3942.7|3930.7|3942.7|3930.7|3942.7|3930.7|1
1721229490000|2024-07-17 15:18:10|3942.2|3930.2|3942.2|3930.2|3942.2|3930.2|3942.2|3930.2|0
1721229500000|2024-07-17 15:18:20|3942.7|3930.7|3942.7|3930.7|3942.7|3930.7|3942.7|3930.7|0
1721229530000|2024-07-17 15:18:50|3943.7|3931.7|3944.2|3932.2|3944.2|3932.2|3943.7|3931.7|1
1721229540000|2024-07-17 15:19:00|3943.7|3931.7|3943.2|3931.2|3944.2|3932.2|3943.2|3931.2|4
1721229550000|2024-07-17 15:19:10|3943.7|3931.7|3943.7|3931.7|3943.7|3931.7|3943.2|3931.2|0
1721229560000|2024-07-17 15:19:20|3943.2|3931.2|3943.7|3931.7|3943.7|3931.7|3943.2|3931.2|0
1721229570000|2024-07-17 15:19:30|3943.2|3931.2|3943.7|3931.7|3943.7|3931.7|3943.2|3931.2|0
1721229580000|2024-07-17 15:19:40|3943.2|3931.2|3944.2|3932.2|3944.2|3932.2|3943.2|3931.2|2
1721229590000|2024-07-17 15:19:50|3944.7|3932.7|3944.7|3932.7|3944.7|3932.7|3944.2|3932.2|2
1721229600000|2024-07-17 15:20:00|3944.2|3932.2|3944.2|3932.2|3944.2|3932.2|3944.2|3932.2|1
1721229610000|2024-07-17 15:20:10|3944.7|3932.7|3944.2|3932.2|3944.7|3932.7|3944.2|3932.2|0
1721229630000|2024-07-17 15:20:30|3944.7|3932.7|3944.7|3932.7|3945.2|3933.2|3944.7|3932.7|5
1721229640000|2024-07-17 15:20:40|3945.2|3933.2|3945.2|3933.2|3945.2|3933.2|3944.7|3932.7|3
1721229650000|2024-07-17 15:20:50|3945.7|3933.7|3945.3|3933.3|3946.3|3934.3|3945.2|3933.2|15
1721229660000|2024-07-17 15:21:00|3945.8|3933.8|3945.7|3933.7|3946.2|3934.2|3945.3|3933.3|0
1721229670000|2024-07-17 15:21:10|||||||||1
1721229680000|2024-07-17 15:21:20|3945.8|3933.8|3945.7|3933.7|3945.8|3933.8|3945.7|3933.7|5
1721229690000|2024-07-17 15:21:30|3944.8|3932.8|3944.7|3932.7|3944.8|3932.8|3944.7|3932.7|1
1721229710000|2024-07-17 15:21:50|3944.3|3932.3|3943.7|3931.7|3944.7|3932.7|3943.7|3931.7|3
1721229750000|2024-07-17 15:22:30|3943.3|3931.3|3943.2|3931.2|3943.3|3931.3|3943.2|3931.2|0
1721229760000|2024-07-17 15:22:40|3942.7|3930.7|3942.7|3930.7|3942.7|3930.7|3942.7|3930.7|0
1721229780000|2024-07-17 15:23:00|3943.2|3931.2|3943.2|3931.2|3943.7|3931.7|3942.7|3930.7|0
1721229790000|2024-07-17 15:23:10|3943.7|3931.7|3943.7|3931.7|3943.7|3931.7|3943.7|3931.7|0
1721229810000|2024-07-17 15:23:30|3942.7|3930.7|3942.7|3930.7|3943.2|3931.2|3942.7|3930.7|0
1721229830000|2024-07-17 15:23:50|||||||||1
1721229840000|2024-07-17 15:24:00|3942.2|3930.2|3942.7|3930.7|3942.7|3930.7|3942.2|3930.2|1
1721229880000|2024-07-17 15:24:40|3942.2|3930.2|3942.2|3930.2|3942.2|3930.2|3942.2|3930.2|0
1721229890000|2024-07-17 15:24:50|3942.7|3930.7|3942.7|3930.7|3942.7|3930.7|3942.7|3930.7|0
1721229900000|2024-07-17 15:25:00|3943.6|3931.6|3943.7|3931.7|3943.7|3931.7|3943.6|3931.6|6
1721229930000|2024-07-17 15:25:30|3941.9|3929.9|3941.8|3929.8|3943.2|3931.2|3941.8|3929.8|25
1721229940000|2024-07-17 15:25:40|3941.3|3929.3|3941.3|3929.3|3941.7|3929.7|3941.3|3929.3|20
1721229950000|2024-07-17 15:25:50|3941.7|3929.7|3941.3|3929.3|3941.7|3929.7|3941.3|3929.3|0
1721229960000|2024-07-17 15:26:00|3941.7|3929.7|3942.2|3930.2|3942.2|3930.2|3941.3|3929.3|1
1721229970000|2024-07-17 15:26:10|3941.8|3929.8|3941.8|3929.8|3941.8|3929.8|3941.8|3929.8|0
1721229980000|2024-07-17 15:26:20|3942.2|3930.2|3942.2|3930.2|3942.2|3930.2|3942.2|3930.2|0
1721230000000|2024-07-17 15:26:40|3942.3|3930.3|3942.3|3930.3|3942.3|3930.3|3942.3|3930.3|0
1721230010000|2024-07-17 15:26:50|3942.7|3930.7|3942.7|3930.7|3942.7|3930.7|3942.7|3930.7|0
1721230020000|2024-07-17 15:27:00|3942.2|3930.2|3942.7|3930.7|3942.7|3930.7|3942.2|3930.2|2
1721230030000|2024-07-17 15:27:10|3942.2|3930.2|3942.2|3930.2|3942.7|3930.7|3942.2|3930.2|0
1721230040000|2024-07-17 15:27:20|3942.7|3930.7|3942.2|3930.2|3942.7|3930.7|3940.8|3928.8|16
1721230050000|2024-07-17 15:27:30|3942.3|3930.3|3942.2|3930.2|3942.3|3930.3|3941.8|3929.8|0
1721230070000|2024-07-17 15:27:50|||||||||1
1721230080000|2024-07-17 15:28:00|3941.8|3929.8|3941.8|3929.8|3941.8|3929.8|3941.3|3929.3|0
1721230090000|2024-07-17 15:28:10|3942.2|3930.2|3942.3|3930.3|3942.3|3930.3|3941.8|3929.8|0
1721230100000|2024-07-17 15:28:20|3941.8|3929.8|3941.3|3929.3|3941.8|3929.8|3941.3|3929.3|0
1721230140000|2024-07-17 15:29:00|||||||||1
1721230150000|2024-07-17 15:29:10|3941.7|3929.7|3940.8|3928.8|3941.7|3929.7|3940.8|3928.8|0
1721230160000|2024-07-17 15:29:20|||||||||1
1721230170000|2024-07-17 15:29:30|3942.7|3930.7|3942.8|3930.8|3942.8|3930.8|3942.7|3930.7|2
1721230180000|2024-07-17 15:29:40|||||||||40
1721230190000|2024-07-17 15:29:50|||||||||4
1721269800000|2024-07-18 02:30:00|3932.6|3920.6|3930.1|3918.1|3932.6|3920.6|3930.1|3918.1|155
1721269810000|2024-07-18 02:30:10|3930.6|3918.6|3932.7|3920.7|3933|3921|3930.1|3918.1|7
1721269820000|2024-07-18 02:30:20|3932.6|3920.6|3930.6|3918.6|3933.1|3921.1|3930.1|3918.1|14
1721269830000|2024-07-18 02:30:30|3930.1|3918.1|3927.6|3915.6|3930.6|3918.6|3926.6|3914.6|35
1721269840000|2024-07-18 02:30:40|3927.1|3915.1|3927.1|3915.1|3927.6|3915.6|3926.6|3914.6|8
1721269850000|2024-07-18 02:30:50|3926.6|3914.6|3927.1|3915.1|3927.6|3915.6|3926.1|3914.1|56
1721269860000|2024-07-18 02:31:00|3927.6|3915.6|3925.6|3913.6|3927.6|3915.6|3925.6|3913.6|12
1721269870000|2024-07-18 02:31:10|3925.1|3913.1|3923|3911|3925.1|3913.1|3922.6|3910.6|232
1721269880000|2024-07-18 02:31:20|3922.6|3910.6|3923|3911|3923.6|3911.6|3922.6|3910.6|37
1721269890000|2024-07-18 02:31:30|3922.6|3910.6|3924|3912|3924.4|3912.4|3922.6|3910.6|31
1721269900000|2024-07-18 02:31:40|3924.4|3912.4|3928|3916|3928.4|3916.4|3924.1|3912.1|14
1721269910000|2024-07-18 02:31:50|3925.9|3913.9|3928.4|3916.4|3928.4|3916.4|3925.9|3913.9|10
1721269920000|2024-07-18 02:32:00|3929|3917|3931.5|3919.5|3931.6|3919.6|3929|3917|6
1721269930000|2024-07-18 02:32:10|3931.6|3919.6|3931.6|3919.6|3932.1|3920.1|3931.4|3919.4|2
1721269940000|2024-07-18 02:32:20|3932.9|3920.9|3933|3921|3933.4|3921.4|3932.5|3920.5|2
1721269950000|2024-07-18 02:32:30|3933.1|3921.1|3931.4|3919.4|3933.6|3921.6|3931.4|3919.4|4
1721269960000|2024-07-18 02:32:40|3931.5|3919.5|3930.6|3918.6|3931.5|3919.5|3929.6|3917.6|3
1721269970000|2024-07-18 02:32:50|3932|3920|3932.5|3920.5|3933|3921|3932|3920|5
1721269980000|2024-07-18 02:33:00|3932.9|3920.9|3934.4|3922.4|3934.4|3922.4|3932.4|3920.4|85
1721269990000|2024-07-18 02:33:10|3934.8|3922.8|3934.9|3922.9|3935.8|3923.8|3934.4|3922.4|203
1721270000000|2024-07-18 02:33:20|3935.4|3923.4|3935.4|3923.4|3935.4|3923.4|3935.4|3923.4|0
1721270010000|2024-07-18 02:33:30|3935.3|3923.3|3935.9|3923.9|3936.9|3924.9|3934.9|3922.9|21
1721270020000|2024-07-18 02:33:40|3936.9|3924.9|3936.4|3924.4|3936.9|3924.9|3936.4|3924.4|25
1721270030000|2024-07-18 02:33:50|3937.4|3925.4|3937.9|3925.9|3937.9|3925.9|3937.4|3925.4|2
1721270040000|2024-07-18 02:34:00|3938.4|3926.4|3938.9|3926.9|3940.9|3928.9|3938.4|3926.4|9
1721270050000|2024-07-18 02:34:10|3939.9|3927.9|3939.9|3927.9|3939.9|3927.9|3939.9|3927.9|2
1721270060000|2024-07-18 02:34:20|3940.4|3928.4|3940.4|3928.4|3940.9|3928.9|3940|3928|5
1721270070000|2024-07-18 02:34:30|3940.3|3928.3|3940.4|3928.4|3940.4|3928.4|3940.3|3928.3|0
1721270080000|2024-07-18 02:34:40|3940.8|3928.8|3940.3|3928.3|3940.8|3928.8|3940.3|3928.3|11
1721270090000|2024-07-18 02:34:50|3940.4|3928.4|3939.9|3927.9|3940.9|3928.9|3939.4|3927.4|5
1721270100000|2024-07-18 02:35:00|3939.3|3927.3|3939.4|3927.4|3939.4|3927.4|3939.3|3927.3|1
1721270110000|2024-07-18 02:35:10|3939.9|3927.9|3939.4|3927.4|3939.9|3927.9|3939.4|3927.4|1
1721270120000|2024-07-18 02:35:20|3939.9|3927.9|3941.3|3929.3|3941.9|3929.9|3939.9|3927.9|3
1721270130000|2024-07-18 02:35:30|3941.9|3929.9|3941.9|3929.9|3941.9|3929.9|3941.3|3929.3|0
1721270140000|2024-07-18 02:35:40|3942.4|3930.4|3941.9|3929.9|3943.4|3931.4|3941.9|3929.9|6
1721270150000|2024-07-18 02:35:50|3941.4|3929.4|3940.8|3928.8|3941.4|3929.4|3939.9|3927.9|0
1721270160000|2024-07-18 02:36:00|3940.9|3928.9|3939.4|3927.4|3940.9|3928.9|3939.4|3927.4|1
1721270170000|2024-07-18 02:36:10|3939.3|3927.3|3939.9|3927.9|3940.8|3928.8|3939.3|3927.3|1
1721270190000|2024-07-18 02:36:30|3939.3|3927.3|3939.3|3927.3|3939.3|3927.3|3939.3|3927.3|0
1721270200000|2024-07-18 02:36:40|3939.8|3927.8|3939.3|3927.3|3939.8|3927.8|3939.3|3927.3|0
1721270210000|2024-07-18 02:36:50|3938.9|3926.9|3938.4|3926.4|3938.9|3926.9|3937.9|3925.9|9
1721270220000|2024-07-18 02:37:00|3937.9|3925.9|3936.8|3924.8|3937.9|3925.9|3935.9|3923.9|1
1721270230000|2024-07-18 02:37:10|3936.4|3924.4|3936.8|3924.8|3936.9|3924.9|3935.9|3923.9|1
1721270240000|2024-07-18 02:37:20|3936.4|3924.4|3936.9|3924.9|3937.3|3925.3|3935.8|3923.8|0
1721270250000|2024-07-18 02:37:30|3936.8|3924.8|3937.8|3925.8|3937.8|3925.8|3936.8|3924.8|0
1721270260000|2024-07-18 02:37:40|3937.3|3925.3|3937.9|3925.9|3938.9|3926.9|3937.3|3925.3|2
1721270270000|2024-07-18 02:37:50|3938.8|3926.8|3938.9|3926.9|3939.4|3927.4|3938.8|3926.8|9
1721270280000|2024-07-18 02:38:00|3938.4|3926.4|3938.9|3926.9|3938.9|3926.9|3938.4|3926.4|3
1721270290000|2024-07-18 02:38:10|3938.4|3926.4|3939.4|3927.4|3939.9|3927.9|3938.4|3926.4|0
1721270300000|2024-07-18 02:38:20|3939.8|3927.8|3938.9|3926.9|3939.8|3927.8|3938.9|3926.9|1
1721270310000|2024-07-18 02:38:30|3939.8|3927.8|3938.9|3926.9|3939.9|3927.9|3938.9|3926.9|0
1721270320000|2024-07-18 02:38:40|3939.4|3927.4|3938.9|3926.9|3939.4|3927.4|3938.9|3926.9|0
1721270330000|2024-07-18 02:38:50|3939.9|3927.9|3940.4|3928.4|3940.4|3928.4|3939.9|3927.9|0
1721270340000|2024-07-18 02:39:00|3941.9|3929.9|3942.8|3930.8|3942.9|3930.9|3941.9|3929.9|1
1721270350000|2024-07-18 02:39:10|3942.9|3930.9|3942.4|3930.4|3942.9|3930.9|3942.4|3930.4|0
1721270360000|2024-07-18 02:39:20|3942.9|3930.9|3942.4|3930.4|3942.9|3930.9|3942.3|3930.3|0
1721270370000|2024-07-18 02:39:30|3942.9|3930.9|3941.9|3929.9|3942.9|3930.9|3941.4|3929.4|4
1721270380000|2024-07-18 02:39:40|3941.4|3929.4|3940.9|3928.9|3941.9|3929.9|3940.4|3928.4|4
1721270390000|2024-07-18 02:39:50|3940.4|3928.4|3940.9|3928.9|3941.4|3929.4|3940.4|3928.4|1
1721270400000|2024-07-18 02:40:00|3940.4|3928.4|3940.4|3928.4|3940.4|3928.4|3940.4|3928.4|1
1721270410000|2024-07-18 02:40:10|3940.9|3928.9|3941.9|3929.9|3941.9|3929.9|3940.4|3928.4|2
1721270420000|2024-07-18 02:40:20|3941.4|3929.4|3942.9|3930.9|3942.9|3930.9|3941.4|3929.4|3
1721270440000|2024-07-18 02:40:40|3942.3|3930.3|3941.9|3929.9|3942.3|3930.3|3941.9|3929.9|2
1721270450000|2024-07-18 02:40:50|3942.8|3930.8|3943.4|3931.4|3943.4|3931.4|3942.4|3930.4|3
1721270460000|2024-07-18 02:41:00|3943.3|3931.3|3944.9|3932.9|3945.8|3933.8|3943.3|3931.3|30
1721270470000|2024-07-18 02:41:10|3944.8|3932.8|3945.4|3933.4|3945.4|3933.4|3944.8|3932.8|0
1721270490000|2024-07-18 02:41:30|3945.8|3933.8|3945.3|3933.3|3945.8|3933.8|3945.3|3933.3|2
1721270500000|2024-07-18 02:41:40|3945.4|3933.4|3945.3|3933.3|3945.8|3933.8|3945.3|3933.3|1
1721270520000|2024-07-18 02:42:00|3945.9|3933.9|3945.4|3933.4|3945.9|3933.9|3945.4|3933.4|1
1721270530000|2024-07-18 02:42:10|3944.9|3932.9|3943.3|3931.3|3944.9|3932.9|3943.3|3931.3|7
1721270540000|2024-07-18 02:42:20|3942.8|3930.8|3942.9|3930.9|3942.9|3930.9|3942.4|3930.4|7
1721270550000|2024-07-18 02:42:30|3943.3|3931.3|3942.9|3930.9|3943.4|3931.4|3942.9|3930.9|4
1721270560000|2024-07-18 02:42:40|3942.8|3930.8|3942.4|3930.4|3942.8|3930.8|3942.3|3930.3|0
1721270570000|2024-07-18 02:42:50|3942.3|3930.3|3942.3|3930.3|3942.4|3930.4|3942.3|3930.3|0
1721270580000|2024-07-18 02:43:00|3942.4|3930.4|3944.4|3932.4|3944.4|3932.4|3942.4|3930.4|4
1721270590000|2024-07-18 02:43:10|3944.9|3932.9|3944.4|3932.4|3944.9|3932.9|3944.4|3932.4|1
1721270610000|2024-07-18 02:43:30|3945.9|3933.9|3946.4|3934.4|3946.9|3934.9|3945.9|3933.9|5
1721270620000|2024-07-18 02:43:40|3946.9|3934.9|3946.4|3934.4|3946.9|3934.9|3946.4|3934.4|2
1721270630000|2024-07-18 02:43:50|||||||||1
1721270640000|2024-07-18 02:44:00|3947.9|3935.9|3946.9|3934.9|3947.9|3935.9|3946.4|3934.4|8
1721270650000|2024-07-18 02:44:10|3947.4|3935.4|3948.9|3936.9|3948.9|3936.9|3947.4|3935.4|13
1721270660000|2024-07-18 02:44:20|3950.4|3938.4|3949.9|3937.9|3950.9|3938.9|3949.9|3937.9|5
1721270670000|2024-07-18 02:44:30|3950.4|3938.4|3950.9|3938.9|3950.9|3938.9|3950.4|3938.4|1
1721270680000|2024-07-18 02:44:40|3950.8|3938.8|3949.9|3937.9|3950.8|3938.8|3949.9|3937.9|2
1721270690000|2024-07-18 02:44:50|3950.4|3938.4|3949.9|3937.9|3950.9|3938.9|3949.9|3937.9|0
1721270700000|2024-07-18 02:45:00|3950.3|3938.3|3951.3|3939.3|3951.3|3939.3|3950.3|3938.3|6
1721270710000|2024-07-18 02:45:10|3951.8|3939.8|3953.3|3941.3|3953.3|3941.3|3951.8|3939.8|11
1721270720000|2024-07-18 02:45:20|3952.3|3940.3|3953.9|3941.9|3953.9|3941.9|3952.3|3940.3|15
1721270730000|2024-07-18 02:45:30|3954.3|3942.3|3956.3|3944.3|3957.3|3945.3|3954.3|3942.3|18
1721270740000|2024-07-18 02:45:40|3956.8|3944.8|3956.8|3944.8|3956.8|3944.8|3956.3|3944.3|0
1721270750000|2024-07-18 02:45:50|3956.3|3944.3|3956.3|3944.3|3957.3|3945.3|3955.3|3943.3|16
1721270760000|2024-07-18 02:46:00|3955.3|3943.3|3954.4|3942.4|3956.3|3944.3|3952.9|3940.9|27
1721270770000|2024-07-18 02:46:10|3953.9|3941.9|3953.9|3941.9|3954.4|3942.4|3953.9|3941.9|2
1721270780000|2024-07-18 02:46:20|3954.3|3942.3|3954.3|3942.3|3954.9|3942.9|3954.3|3942.3|0
1721270800000|2024-07-18 02:46:40|3953.3|3941.3|3954.3|3942.3|3954.3|3942.3|3953.3|3941.3|2
1721270810000|2024-07-18 02:46:50|3953.4|3941.4|3950.9|3938.9|3953.4|3941.4|3950.9|3938.9|12
1721270820000|2024-07-18 02:47:00|3950.8|3938.8|3948.8|3936.8|3950.9|3938.9|3948.4|3936.4|4
1721270830000|2024-07-18 02:47:10|3948.3|3936.3|3947.9|3935.9|3948.8|3936.8|3947.9|3935.9|3
1721270840000|2024-07-18 02:47:20|3948.8|3936.8|3948.9|3936.9|3948.9|3936.9|3947.9|3935.9|9
1721270850000|2024-07-18 02:47:30|3948.8|3936.8|3949.3|3937.3|3949.3|3937.3|3948.4|3936.4|0
1721270860000|2024-07-18 02:47:40|3949.9|3937.9|3950.3|3938.3|3950.3|3938.3|3949.9|3937.9|1
1721270880000|2024-07-18 02:48:00|3950.4|3938.4|3950.9|3938.9|3951.3|3939.3|3950.4|3938.4|5
1721270900000|2024-07-18 02:48:20|3951.8|3939.8|3951.8|3939.8|3951.8|3939.8|3950.9|3938.9|0
1721270910000|2024-07-18 02:48:30|3950.9|3938.9|3949.9|3937.9|3951.8|3939.8|3949.9|3937.9|4
1721270920000|2024-07-18 02:48:40|3949.8|3937.8|3949.9|3937.9|3950.3|3938.3|3948.9|3936.9|3
1721270930000|2024-07-18 02:48:50|3950.3|3938.3|3949.8|3937.8|3950.3|3938.3|3948.9|3936.9|0
1721270940000|2024-07-18 02:49:00|3949.9|3937.9|3949.8|3937.8|3950.3|3938.3|3948.9|3936.9|5
1721270950000|2024-07-18 02:49:10|3949.4|3937.4|3949.3|3937.3|3949.8|3937.8|3949.3|3937.3|0
1721270960000|2024-07-18 02:49:20|3946.9|3934.9|3946.9|3934.9|3946.9|3934.9|3945.9|3933.9|5
1721270970000|2024-07-18 02:49:30|3946.4|3934.4|3946.9|3934.9|3947.3|3935.3|3946.4|3934.4|0
1721270980000|2024-07-18 02:49:40|3947.8|3935.8|3947.9|3935.9|3947.9|3935.9|3947.8|3935.8|1
1721270990000|2024-07-18 02:49:50|3947.4|3935.4|3948.9|3936.9|3948.9|3936.9|3947.3|3935.3|0
1721271000000|2024-07-18 02:50:00|3948.8|3936.8|3947.9|3935.9|3948.8|3936.8|3947.8|3935.8|4
1721271010000|2024-07-18 02:50:10|3948.3|3936.3|3947.9|3935.9|3948.3|3936.3|3947.9|3935.9|2
1721271020000|2024-07-18 02:50:20|3948.3|3936.3|3947.8|3935.8|3948.3|3936.3|3947.3|3935.3|0
1721271030000|2024-07-18 02:50:30|3947.9|3935.9|3946.3|3934.3|3947.9|3935.9|3945.9|3933.9|3
1721271040000|2024-07-18 02:50:40|3945.9|3933.9|3946.8|3934.8|3947.3|3935.3|3945.9|3933.9|0
1721271050000|2024-07-18 02:50:50|3946.3|3934.3|3946.8|3934.8|3946.8|3934.8|3946.3|3934.3|4
1721271060000|2024-07-18 02:51:00|3946.9|3934.9|3947.2|3935.2|3947.3|3935.3|3946.3|3934.3|1
1721271070000|2024-07-18 02:51:10|3946.7|3934.7|3944.8|3932.8|3946.7|3934.7|3944.8|3932.8|10
1721271090000|2024-07-18 02:51:30|3944.3|3932.3|3943.3|3931.3|3944.8|3932.8|3943.3|3931.3|3
1721271100000|2024-07-18 02:51:40|3943.8|3931.8|3942.8|3930.8|3943.8|3931.8|3942.3|3930.3|4
1721271110000|2024-07-18 02:51:50|3943.3|3931.3|3944.3|3932.3|3944.3|3932.3|3942.8|3930.8|1
1721271120000|2024-07-18 02:52:00|3944.8|3932.8|3944.8|3932.8|3945.2|3933.2|3944.7|3932.7|1
1721271130000|2024-07-18 02:52:10|3945.3|3933.3|3944.8|3932.8|3945.8|3933.8|3944.8|3932.8|3
1721271140000|2024-07-18 02:52:20|3945.3|3933.3|3947.3|3935.3|3947.8|3935.8|3944.8|3932.8|1
1721271150000|2024-07-18 02:52:30|3947.8|3935.8|3945.8|3933.8|3947.8|3935.8|3945.8|3933.8|11
1721271160000|2024-07-18 02:52:40|3945.9|3933.9|3946.8|3934.8|3946.8|3934.8|3945.9|3933.9|0
1721271170000|2024-07-18 02:52:50|3946.3|3934.3|3947.3|3935.3|3947.8|3935.8|3946.3|3934.3|1
1721271180000|2024-07-18 02:53:00|3947.2|3935.2|3946.3|3934.3|3947.3|3935.3|3946.3|3934.3|1
1721271190000|2024-07-18 02:53:10|3947.3|3935.3|3947.3|3935.3|3947.3|3935.3|3947.3|3935.3|10
1721271200000|2024-07-18 02:53:20|3947.8|3935.8|3947.2|3935.2|3947.8|3935.8|3947.2|3935.2|0
1721271210000|2024-07-18 02:53:30|3947.3|3935.3|3947.2|3935.2|3947.8|3935.8|3947.2|3935.2|0
1721271220000|2024-07-18 02:53:40|3947.3|3935.3|3946.3|3934.3|3947.3|3935.3|3946.2|3934.2|24
1721271230000|2024-07-18 02:53:50|3946.2|3934.2|3946.8|3934.8|3946.8|3934.8|3945.8|3933.8|7
1721271240000|2024-07-18 02:54:00|3947.3|3935.3|3947.8|3935.8|3947.8|3935.8|3947.3|3935.3|3
1721271250000|2024-07-18 02:54:10|3948.2|3936.2|3949.8|3937.8|3949.8|3937.8|3947.4|3935.4|4
1721271260000|2024-07-18 02:54:20|3950.3|3938.3|3950.3|3938.3|3950.3|3938.3|3950.3|3938.3|2
1721271270000|2024-07-18 02:54:30|3950.8|3938.8|3950.8|3938.8|3950.8|3938.8|3950.8|3938.8|1
1721271300000|2024-07-18 02:55:00|||||||||1
1721271320000|2024-07-18 02:55:20|3950.3|3938.3|3950.2|3938.2|3950.3|3938.3|3950.2|3938.2|0
1721271330000|2024-07-18 02:55:30|3950.8|3938.8|3950.8|3938.8|3950.8|3938.8|3949.3|3937.3|18
1721271350000|2024-07-18 02:55:50|3950.3|3938.3|3950.8|3938.8|3950.8|3938.8|3950.3|3938.3|0
1721271360000|2024-07-18 02:56:00|3951.7|3939.7|3952.2|3940.2|3952.8|3940.8|3951.7|3939.7|29
1721271370000|2024-07-18 02:56:10|3950.8|3938.8|3951.7|3939.7|3951.8|3939.8|3950.8|3938.8|6
1721271380000|2024-07-18 02:56:20|3951.3|3939.3|3951.3|3939.3|3951.7|3939.7|3950.8|3938.8|1
1721271390000|2024-07-18 02:56:30|3950.8|3938.8|3951.3|3939.3|3951.3|3939.3|3950.3|3938.3|6
1721271400000|2024-07-18 02:56:40|3952.2|3940.2|3952.2|3940.2|3952.2|3940.2|3952.2|3940.2|1
1721271410000|2024-07-18 02:56:50|3951.7|3939.7|3952.2|3940.2|3952.2|3940.2|3951.3|3939.3|16
1721271420000|2024-07-18 02:57:00|3951.7|3939.7|3950.7|3938.7|3951.7|3939.7|3950.2|3938.2|4
1721271430000|2024-07-18 02:57:10|3950.8|3938.8|3950.7|3938.7|3950.8|3938.8|3950.2|3938.2|0
1721271440000|2024-07-18 02:57:20|3950.8|3938.8|3950.8|3938.8|3950.8|3938.8|3950.8|3938.8|0
1721271450000|2024-07-18 02:57:30|3951.2|3939.2|3951.2|3939.2|3951.2|3939.2|3950.8|3938.8|0
1721271460000|2024-07-18 02:57:40|3950.8|3938.8|3950.8|3938.8|3951.7|3939.7|3950.8|3938.8|1
1721271470000|2024-07-18 02:57:50|3951.2|3939.2|3951.3|3939.3|3951.7|3939.7|3950.8|3938.8|0
1721271480000|2024-07-18 02:58:00|3951.7|3939.7|3951.8|3939.8|3951.8|3939.8|3951.7|3939.7|0
1721271490000|2024-07-18 02:58:10|3952.8|3940.8|3952.8|3940.8|3952.8|3940.8|3952.7|3940.7|2
1721271500000|2024-07-18 02:58:20|3952.7|3940.7|3951.2|3939.2|3952.7|3940.7|3951.2|3939.2|4
1721271520000|2024-07-18 02:58:40|3950.2|3938.2|3950.8|3938.8|3950.8|3938.8|3950.2|3938.2|4
1721271530000|2024-07-18 02:58:50|3950.2|3938.2|3951.2|3939.2|3951.2|3939.2|3950.2|3938.2|3
1721271540000|2024-07-18 02:59:00|3950.8|3938.8|3949.8|3937.8|3951.2|3939.2|3949.7|3937.7|5
1721271550000|2024-07-18 02:59:10|3949.3|3937.3|3949.8|3937.8|3949.8|3937.8|3949.3|3937.3|5
1721271560000|2024-07-18 02:59:20|3950.3|3938.3|3950.7|3938.7|3950.8|3938.8|3949.8|3937.8|0
1721271570000|2024-07-18 02:59:30|3950.3|3938.3|3949.8|3937.8|3950.3|3938.3|3949.8|3937.8|1
1721271590000|2024-07-18 02:59:50|3948.8|3936.8|3949.8|3937.8|3950.3|3938.3|3948.3|3936.3|15
1721271600000|2024-07-18 03:00:00|3950.2|3938.2|3951.2|3939.2|3951.8|3939.8|3949.8|3937.8|0
1721271610000|2024-07-18 03:00:10|3951.7|3939.7|3952.2|3940.2|3952.2|3940.2|3951.7|3939.7|6
1721271630000|2024-07-18 03:00:30|3951.7|3939.7|3952.2|3940.2|3952.2|3940.2|3951.7|3939.7|3
1721271640000|2024-07-18 03:00:40|3951.7|3939.7|3951.7|3939.7|3951.8|3939.8|3951.2|3939.2|2
1721271650000|2024-07-18 03:00:50|3951.3|3939.3|3951.8|3939.8|3951.8|3939.8|3951.2|3939.2|3
1721271660000|2024-07-18 03:01:00|3952.2|3940.2|3953.7|3941.7|3953.8|3941.8|3952.2|3940.2|0
1721271670000|2024-07-18 03:01:10|3953.8|3941.8|3954.2|3942.2|3954.2|3942.2|3953.2|3941.2|0
1721271680000|2024-07-18 03:01:20|3953.8|3941.8|3954.2|3942.2|3954.2|3942.2|3953.8|3941.8|3
1721271700000|2024-07-18 03:01:40|3955.2|3943.2|3955.2|3943.2|3955.2|3943.2|3955.2|3943.2|7
1721271710000|2024-07-18 03:01:50|3955.7|3943.7|3956.2|3944.2|3956.2|3944.2|3955.3|3943.3|1
1721271720000|2024-07-18 03:02:00|3955.7|3943.7|3956.8|3944.8|3957.2|3945.2|3955.7|3943.7|12
1721271730000|2024-07-18 03:02:10|3956.2|3944.2|3957.2|3945.2|3957.2|3945.2|3956.2|3944.2|1
1721271740000|2024-07-18 03:02:20|3956.8|3944.8|3957.7|3945.7|3958.2|3946.2|3956.8|3944.8|9
1721271750000|2024-07-18 03:02:30|3957.3|3945.3|3958.8|3946.8|3959.2|3947.2|3957.3|3945.3|3
1721271760000|2024-07-18 03:02:40|3958.7|3946.7|3957.7|3945.7|3958.8|3946.8|3957.2|3945.2|8
1721271770000|2024-07-18 03:02:50|3957.3|3945.3|3957.7|3945.7|3958.2|3946.2|3957.2|3945.2|0
1721271780000|2024-07-18 03:03:00|3958.2|3946.2|3958.2|3946.2|3958.8|3946.8|3957.2|3945.2|19
1721271790000|2024-07-18 03:03:10|3958.3|3946.3|3958.2|3946.2|3958.3|3946.3|3958.2|3946.2|0
1721271810000|2024-07-18 03:03:30|3957.2|3945.2|3957.8|3945.8|3957.8|3945.8|3957.2|3945.2|7
1721271820000|2024-07-18 03:03:40|3957.7|3945.7|3957.2|3945.2|3957.8|3945.8|3957.2|3945.2|1
1721271830000|2024-07-18 03:03:50|3957.8|3945.8|3958.2|3946.2|3958.2|3946.2|3957.8|3945.8|0
1721271840000|2024-07-18 03:04:00|3957.2|3945.2|3957.8|3945.8|3959.2|3947.2|3957.2|3945.2|15
1721271850000|2024-07-18 03:04:10|3957.2|3945.2|3957.2|3945.2|3957.8|3945.8|3957.2|3945.2|1
1721271860000|2024-07-18 03:04:20|3957.3|3945.3|3957.7|3945.7|3957.8|3945.8|3957.2|3945.2|0
1721271870000|2024-07-18 03:04:30|3957.8|3945.8|3957.2|3945.2|3957.8|3945.8|3957.2|3945.2|0
1721271890000|2024-07-18 03:04:50|||||||||4
1721271900000|2024-07-18 03:05:00|||||||||1
1721271940000|2024-07-18 03:05:40|3956.3|3944.3|3954.2|3942.2|3956.3|3944.3|3954.2|3942.2|16
1721271950000|2024-07-18 03:05:50|3953.8|3941.8|3953.8|3941.8|3953.8|3941.8|3953.8|3941.8|3
1721271960000|2024-07-18 03:06:00|3954.2|3942.2|3954.2|3942.2|3954.2|3942.2|3954.2|3942.2|0
1721271970000|2024-07-18 03:06:10|3955.2|3943.2|3955.2|3943.2|3955.2|3943.2|3954.8|3942.8|10
1721271990000|2024-07-18 03:06:30|3955.3|3943.3|3956.2|3944.2|3956.8|3944.8|3955.3|3943.3|3
1721272000000|2024-07-18 03:06:40|3956.8|3944.8|3956.7|3944.7|3956.8|3944.8|3956.7|3944.7|1
1721272010000|2024-07-18 03:06:50|3956.8|3944.8|3957.7|3945.7|3957.8|3945.8|3956.8|3944.8|5
1721272020000|2024-07-18 03:07:00|3957.8|3945.8|3958.3|3946.3|3958.3|3946.3|3957.8|3945.8|3
1721272030000|2024-07-18 03:07:10|3958.2|3946.2|3958.2|3946.2|3958.3|3946.3|3958.2|3946.2|0
1721272050000|2024-07-18 03:07:30|3957.7|3945.7|3956.8|3944.8|3957.7|3945.7|3956.8|3944.8|17
1721272060000|2024-07-18 03:07:40|3956.7|3944.7|3956.8|3944.8|3956.8|3944.8|3956.2|3944.2|3
1721272080000|2024-07-18 03:08:00|3957.7|3945.7|3958.2|3946.2|3958.2|3946.2|3957.2|3945.2|2
1721272090000|2024-07-18 03:08:10|3957.2|3945.2|3957.2|3945.2|3957.7|3945.7|3956.8|3944.8|6
1721272100000|2024-07-18 03:08:20|3956.3|3944.3|3956.8|3944.8|3956.8|3944.8|3956.2|3944.2|3
1721272110000|2024-07-18 03:08:30|3956.7|3944.7|3956.7|3944.7|3956.7|3944.7|3956.2|3944.2|0
1721272120000|2024-07-18 03:08:40|3956.8|3944.8|3957.2|3945.2|3957.2|3945.2|3956.8|3944.8|0
1721272130000|2024-07-18 03:08:50|3957.3|3945.3|3957.7|3945.7|3957.8|3945.8|3957.3|3945.3|0
1721272140000|2024-07-18 03:09:00|3957.8|3945.8|3956.3|3944.3|3957.8|3945.8|3956.2|3944.2|5
1721272150000|2024-07-18 03:09:10|||||||||1
1721272160000|2024-07-18 03:09:20|3956.2|3944.2|3956.3|3944.3|3956.3|3944.3|3956.2|3944.2|9
1721272170000|2024-07-18 03:09:30|3956.8|3944.8|3957.7|3945.7|3957.7|3945.7|3956.8|3944.8|1
1721272180000|2024-07-18 03:09:40|3957.3|3945.3|3957.2|3945.2|3957.3|3945.3|3957.2|3945.2|0
1721272190000|2024-07-18 03:09:50|3956.3|3944.3|3956.3|3944.3|3957.2|3945.2|3956.3|3944.3|4
1721272200000|2024-07-18 03:10:00|3956.8|3944.8|3956.2|3944.2|3956.8|3944.8|3956.2|3944.2|1
1721272210000|2024-07-18 03:10:10|3956.3|3944.3|3956.7|3944.7|3956.8|3944.8|3956.3|3944.3|1
1721272220000|2024-07-18 03:10:20|3956.2|3944.2|3956.2|3944.2|3956.2|3944.2|3956.2|3944.2|4
1721272230000|2024-07-18 03:10:30|3956.7|3944.7|3961.2|3949.2|3961.8|3949.8|3956.7|3944.7|5
1721272240000|2024-07-18 03:10:40|3962.6|3950.6|3962.7|3950.7|3963.1|3951.1|3962.2|3950.2|33
1721272250000|2024-07-18 03:10:50|3965.7|3953.7|3964.7|3952.7|3965.7|3953.7|3964.2|3952.2|9
1721272260000|2024-07-18 03:11:00|3964.2|3952.2|3964.7|3952.7|3964.7|3952.7|3964.2|3952.2|1
1721272270000|2024-07-18 03:11:10|3965.1|3953.1|3962.8|3950.8|3965.2|3953.2|3962.7|3950.7|15
1721272280000|2024-07-18 03:11:20|3963.2|3951.2|3962.8|3950.8|3963.3|3951.3|3962.8|3950.8|0
1721272290000|2024-07-18 03:11:30|3963.2|3951.2|3961.8|3949.8|3964.7|3952.7|3961.7|3949.7|4
1721272300000|2024-07-18 03:11:40|3961.7|3949.7|3961.2|3949.2|3961.8|3949.8|3960.7|3948.7|18
1721272310000|2024-07-18 03:11:50|3961.7|3949.7|3960.7|3948.7|3961.7|3949.7|3960.3|3948.3|0
1721272320000|2024-07-18 03:12:00|3960.2|3948.2|3961.7|3949.7|3961.7|3949.7|3960.2|3948.2|2
1721272330000|2024-07-18 03:12:10|3962.2|3950.2|3962.7|3950.7|3962.7|3950.7|3961.7|3949.7|2
1721272340000|2024-07-18 03:12:20|3962.2|3950.2|3963.2|3951.2|3963.2|3951.2|3962.2|3950.2|0
1721272350000|2024-07-18 03:12:30|3963.7|3951.7|3964.7|3952.7|3964.7|3952.7|3963.7|3951.7|14
1721272360000|2024-07-18 03:12:40|3964.6|3952.6|3964.7|3952.7|3964.7|3952.7|3964.2|3952.2|0
1721272370000|2024-07-18 03:12:50|||||||||1
1721272380000|2024-07-18 03:13:00|3964.2|3952.2|3964.7|3952.7|3964.7|3952.7|3964.2|3952.2|0
1721272390000|2024-07-18 03:13:10|3964.2|3952.2|3964.7|3952.7|3964.7|3952.7|3964.1|3952.1|0
1721272400000|2024-07-18 03:13:20|3965.7|3953.7|3965.7|3953.7|3965.7|3953.7|3965.2|3953.2|0
1721272410000|2024-07-18 03:13:30|3965.2|3953.2|3965.7|3953.7|3965.7|3953.7|3965.2|3953.2|0
1721272420000|2024-07-18 03:13:40|3965.2|3953.2|3964.7|3952.7|3965.2|3953.2|3964.2|3952.2|10
1721272430000|2024-07-18 03:13:50|3964.2|3952.2|3964.8|3952.8|3965.2|3953.2|3964.2|3952.2|0
1721272440000|2024-07-18 03:14:00|3964.7|3952.7|3963.2|3951.2|3964.7|3952.7|3963.2|3951.2|3
1721272450000|2024-07-18 03:14:10|3963.7|3951.7|3964.6|3952.6|3964.6|3952.6|3963.6|3951.6|0
1721272460000|2024-07-18 03:14:20|3964.1|3952.1|3964.2|3952.2|3964.2|3952.2|3964.1|3952.1|1
1721272470000|2024-07-18 03:14:30|3964.6|3952.6|3964.6|3952.6|3964.6|3952.6|3964.1|3952.1|0
1721272480000|2024-07-18 03:14:40|3963.2|3951.2|3963.2|3951.2|3963.2|3951.2|3963.2|3951.2|8
1721272490000|2024-07-18 03:14:50|||||||||1
1721272500000|2024-07-18 03:15:00|3964.6|3952.6|3964.6|3952.6|3964.6|3952.6|3964.2|3952.2|10
1721272510000|2024-07-18 03:15:10|3964.2|3952.2|3964.6|3952.6|3964.6|3952.6|3963.7|3951.7|4
1721272520000|2024-07-18 03:15:20|3964.2|3952.2|3964.6|3952.6|3964.6|3952.6|3963.6|3951.6|1
1721272530000|2024-07-18 03:15:30|3964.2|3952.2|3965.1|3953.1|3965.6|3953.6|3964.1|3952.1|0
1721272540000|2024-07-18 03:15:40|3965.2|3953.2|3963.6|3951.6|3965.2|3953.2|3963.2|3951.2|19
1721272550000|2024-07-18 03:15:50|3963.2|3951.2|3961.6|3949.6|3963.2|3951.2|3961.6|3949.6|2
1721272560000|2024-07-18 03:16:00|3961.7|3949.7|3961.6|3949.6|3962.2|3950.2|3961.6|3949.6|1
1721272570000|2024-07-18 03:16:10|3962.6|3950.6|3962.6|3950.6|3962.6|3950.6|3962.2|3950.2|0
1721272620000|2024-07-18 03:17:00|3962.7|3950.7|3963.2|3951.2|3963.6|3951.6|3962.6|3950.6|2
1721272630000|2024-07-18 03:17:10|3963.6|3951.6|3962.2|3950.2|3963.6|3951.6|3962.2|3950.2|8
1721272640000|2024-07-18 03:17:20|3962.6|3950.6|3962.6|3950.6|3962.6|3950.6|3962.6|3950.6|0
1721272650000|2024-07-18 03:17:30|3962.1|3950.1|3961.6|3949.6|3962.1|3950.1|3961.6|3949.6|4
1721272670000|2024-07-18 03:17:50|3961.2|3949.2|3961.6|3949.6|3962.6|3950.6|3961.1|3949.1|1
1721272680000|2024-07-18 03:18:00|3961.2|3949.2|3960.6|3948.6|3961.2|3949.2|3960.6|3948.6|2
1721272690000|2024-07-18 03:18:10|3960.2|3948.2|3960.2|3948.2|3960.2|3948.2|3960.2|3948.2|0
1721272700000|2024-07-18 03:18:20|3960.7|3948.7|3961.2|3949.2|3961.2|3949.2|3960.7|3948.7|1
1721272720000|2024-07-18 03:18:40|3962.2|3950.2|3962.2|3950.2|3962.6|3950.6|3961.8|3949.8|9
1721272730000|2024-07-18 03:18:50|3962.6|3950.6|3962.6|3950.6|3962.6|3950.6|3962.6|3950.6|10
1721272740000|2024-07-18 03:19:00|3962.2|3950.2|3962.2|3950.2|3962.6|3950.6|3962.2|3950.2|0
1721272780000|2024-07-18 03:19:40|3961.7|3949.7|3961.2|3949.2|3962.1|3950.1|3961.1|3949.1|15
1721272790000|2024-07-18 03:19:50|||||||||1
1721272800000|2024-07-18 03:20:00|||||||||1
1721272810000|2024-07-18 03:20:10|3961.7|3949.7|3961.7|3949.7|3962.2|3950.2|3961.7|3949.7|4
1721272820000|2024-07-18 03:20:20|3962.1|3950.1|3961.6|3949.6|3962.2|3950.2|3961.6|3949.6|1
1721272830000|2024-07-18 03:20:30|3962.2|3950.2|3962.2|3950.2|3962.2|3950.2|3961.7|3949.7|0
1721272850000|2024-07-18 03:20:50|3960.1|3948.1|3960.6|3948.6|3960.7|3948.7|3960.1|3948.1|19
1721272860000|2024-07-18 03:21:00|3960.2|3948.2|3960.7|3948.7|3961.2|3949.2|3960.1|3948.1|2
1721272870000|2024-07-18 03:21:10|3960.6|3948.6|3961.1|3949.1|3961.2|3949.2|3960.6|3948.6|2
1721272880000|2024-07-18 03:21:20|3961.2|3949.2|3961.2|3949.2|3961.2|3949.2|3961.2|3949.2|0
1721272890000|2024-07-18 03:21:30|3961.6|3949.6|3961.2|3949.2|3961.6|3949.6|3961.2|3949.2|4
1721272900000|2024-07-18 03:21:40|3961.6|3949.6|3961.6|3949.6|3961.6|3949.6|3961.2|3949.2|0
1721272910000|2024-07-18 03:21:50|||||||||2
1721272920000|2024-07-18 03:22:00|3961.2|3949.2|3960.2|3948.2|3961.6|3949.6|3960.2|3948.2|13
1721272930000|2024-07-18 03:22:10|3959.7|3947.7|3960.2|3948.2|3960.2|3948.2|3959.6|3947.6|5
1721272940000|2024-07-18 03:22:20|3961.2|3949.2|3961.6|3949.6|3961.6|3949.6|3961.2|3949.2|4
1721272950000|2024-07-18 03:22:30|3962.1|3950.1|3961.2|3949.2|3962.1|3950.1|3961.2|3949.2|6
1721272960000|2024-07-18 03:22:40|3961.1|3949.1|3961.6|3949.6|3962.1|3950.1|3960.7|3948.7|11
1721272970000|2024-07-18 03:22:50|3961.2|3949.2|3961.6|3949.6|3962.1|3950.1|3961.2|3949.2|11
1721272980000|2024-07-18 03:23:00|3962.1|3950.1|3960.2|3948.2|3962.1|3950.1|3960.2|3948.2|3
1721273010000|2024-07-18 03:23:30|3961.2|3949.2|3961.2|3949.2|3961.2|3949.2|3961.2|3949.2|1
1721273040000|2024-07-18 03:24:00|3961.1|3949.1|3961.2|3949.2|3961.2|3949.2|3960.2|3948.2|9
1721273050000|2024-07-18 03:24:10|3961.1|3949.1|3961.2|3949.2|3961.2|3949.2|3961.1|3949.1|1
1721273060000|2024-07-18 03:24:20|||||||||4
1721273070000|2024-07-18 03:24:30|3962.2|3950.2|3962.2|3950.2|3962.2|3950.2|3962.2|3950.2|6
1721273080000|2024-07-18 03:24:40|3961.8|3949.8|3961.2|3949.2|3961.8|3949.8|3961.2|3949.2|6
1721273090000|2024-07-18 03:24:50|||||||||3
1721273100000|2024-07-18 03:25:00|3961.1|3949.1|3960.2|3948.2|3961.2|3949.2|3960.2|3948.2|6
1721273110000|2024-07-18 03:25:10|3959.7|3947.7|3959.2|3947.2|3959.7|3947.7|3959.2|3947.2|11
1721273120000|2024-07-18 03:25:20|3958.7|3946.7|3958.2|3946.2|3959.1|3947.1|3958.2|3946.2|5
1721273130000|2024-07-18 03:25:30|3958.6|3946.6|3959.1|3947.1|3959.1|3947.1|3958.6|3946.6|1
1721273140000|2024-07-18 03:25:40|3958.6|3946.6|3958.7|3946.7|3960.1|3948.1|3958.6|3946.6|2
1721273150000|2024-07-18 03:25:50|3959.2|3947.2|3959.6|3947.6|3959.6|3947.6|3959.1|3947.1|1
1721273160000|2024-07-18 03:26:00|3960.1|3948.1|3960.1|3948.1|3960.1|3948.1|3960.1|3948.1|0
1721273170000|2024-07-18 03:26:10|3959.6|3947.6|3959.2|3947.2|3959.6|3947.6|3959.2|3947.2|1
1721273180000|2024-07-18 03:26:20|3959.6|3947.6|3960.6|3948.6|3960.6|3948.6|3959.6|3947.6|5
1721273190000|2024-07-18 03:26:30|||||||||1
1721273200000|2024-07-18 03:26:40|3960.2|3948.2|3960.1|3948.1|3960.6|3948.6|3960.1|3948.1|1
1721273210000|2024-07-18 03:26:50|3960.6|3948.6|3960.6|3948.6|3960.6|3948.6|3960.1|3948.1|2
1721273220000|2024-07-18 03:27:00|3960.2|3948.2|3959.6|3947.6|3960.2|3948.2|3959.2|3947.2|8
1721273230000|2024-07-18 03:27:10|3960.1|3948.1|3960.6|3948.6|3960.6|3948.6|3960.1|3948.1|5
1721273260000|2024-07-18 03:27:40|3960.1|3948.1|3959.6|3947.6|3960.6|3948.6|3959.6|3947.6|4
1721273270000|2024-07-18 03:27:50|3960.6|3948.6|3959.7|3947.7|3960.6|3948.6|3959.7|3947.7|3
1721273280000|2024-07-18 03:28:00|3959.6|3947.6|3959.6|3947.6|3960.1|3948.1|3959.1|3947.1|3
1721273290000|2024-07-18 03:28:10|3960.6|3948.6|3959.6|3947.6|3960.6|3948.6|3959.6|3947.6|7
1721273300000|2024-07-18 03:28:20|3960.6|3948.6|3960.1|3948.1|3960.6|3948.6|3959.6|3947.6|12
1721273310000|2024-07-18 03:28:30|3960.6|3948.6|3960.6|3948.6|3960.6|3948.6|3960.6|3948.6|3
1721273320000|2024-07-18 03:28:40|3960.1|3948.1|3959.1|3947.1|3960.6|3948.6|3959.1|3947.1|6
1721273350000|2024-07-18 03:29:10|3960.1|3948.1|3960.1|3948.1|3960.1|3948.1|3959.6|3947.6|8
1721273370000|2024-07-18 03:29:30|3960.2|3948.2|3960.2|3948.2|3960.2|3948.2|3960.2|3948.2|0
1721273380000|2024-07-18 03:29:40|3960.1|3948.1|3959.2|3947.2|3960.1|3948.1|3958.6|3946.6|4
1721273390000|2024-07-18 03:29:50|3959.6|3947.6|3960.6|3948.6|3960.6|3948.6|3959.6|3947.6|12
1721273400000|2024-07-18 03:30:00|3959.7|3947.7|3960.6|3948.6|3960.6|3948.6|3959.6|3947.6|3
1721273410000|2024-07-18 03:30:10|3961.1|3949.1|3961.6|3949.6|3961.6|3949.6|3961.1|3949.1|0
1721273440000|2024-07-18 03:30:40|3959.6|3947.6|3959.6|3947.6|3959.6|3947.6|3959.6|3947.6|14
1721273450000|2024-07-18 03:30:50|3959.7|3947.7|3959.6|3947.6|3959.7|3947.7|3959.6|3947.6|2
1721273460000|2024-07-18 03:31:00|||||||||1
1721273470000|2024-07-18 03:31:10|3960.1|3948.1|3960.1|3948.1|3960.1|3948.1|3960.1|3948.1|0
1721273490000|2024-07-18 03:31:30|||||||||10
1721273510000|2024-07-18 03:31:50|||||||||1
1721273560000|2024-07-18 03:32:40|||||||||4
1721273570000|2024-07-18 03:32:50|||||||||1
1721273580000|2024-07-18 03:33:00|3961.6|3949.6|3961.6|3949.6|3961.6|3949.6|3961.6|3949.6|25
1721273590000|2024-07-18 03:33:10|3962.1|3950.1|3961.6|3949.6|3962.1|3950.1|3961.6|3949.6|3
1721273600000|2024-07-18 03:33:20|3962.1|3950.1|3962.1|3950.1|3962.1|3950.1|3961.6|3949.6|4
1721273610000|2024-07-18 03:33:30|3961.2|3949.2|3961.2|3949.2|3961.2|3949.2|3961.2|3949.2|5
1721273620000|2024-07-18 03:33:40|3961.6|3949.6|3961.6|3949.6|3961.6|3949.6|3961.6|3949.6|1
1721273640000|2024-07-18 03:34:00|3961.2|3949.2|3961.2|3949.2|3961.2|3949.2|3961.2|3949.2|0
1721273660000|2024-07-18 03:34:20|3959.7|3947.7|3960.2|3948.2|3960.2|3948.2|3959.7|3947.7|12
1721273670000|2024-07-18 03:34:30|||||||||1
1721273680000|2024-07-18 03:34:40|||||||||9
1721273700000|2024-07-18 03:35:00|3960.6|3948.6|3961.6|3949.6|3961.6|3949.6|3960.6|3948.6|7
1721273730000|2024-07-18 03:35:30|3961.2|3949.2|3961.2|3949.2|3961.2|3949.2|3961.2|3949.2|4
1721273740000|2024-07-18 03:35:40|3961.1|3949.1|3961.1|3949.1|3961.1|3949.1|3961.1|3949.1|0
1721273750000|2024-07-18 03:35:50|||||||||2
1721273790000|2024-07-18 03:36:30|3961.2|3949.2|3961.1|3949.1|3961.2|3949.2|3961.1|3949.1|0
1721273800000|2024-07-18 03:36:40|3961.2|3949.2|3961.1|3949.1|3961.6|3949.6|3961.1|3949.1|17
1721273810000|2024-07-18 03:36:50|||||||||1
1721273870000|2024-07-18 03:37:50|||||||||9
1721273880000|2024-07-18 03:38:00|||||||||10
1721273900000|2024-07-18 03:38:20|||||||||5
1721273920000|2024-07-18 03:38:40|||||||||1
1721273950000|2024-07-18 03:39:10|||||||||2
1721273970000|2024-07-18 03:39:30|3960.1|3948.1|3960.1|3948.1|3960.1|3948.1|3960.1|3948.1|7
1721274000000|2024-07-18 03:40:00|||||||||1
1721274010000|2024-07-18 03:40:10|||||||||1
1721274020000|2024-07-18 03:40:20|||||||||2
1721274060000|2024-07-18 03:41:00|||||||||13
1721274110000|2024-07-18 03:41:50|3960.2|3948.2|3961.1|3949.1|3961.1|3949.1|3960.2|3948.2|2
1721274120000|2024-07-18 03:42:00|||||||||1
1721274150000|2024-07-18 03:42:30|||||||||7
1721274230000|2024-07-18 03:43:50|3959.6|3947.6|3959.6|3947.6|3960.1|3948.1|3959.2|3947.2|35
1721274250000|2024-07-18 03:44:10|||||||||10
1721274280000|2024-07-18 03:44:40|||||||||1
1721274300000|2024-07-18 03:45:00|||||||||3
1721274320000|2024-07-18 03:45:20|||||||||1
1721274360000|2024-07-18 03:46:00|3960.1|3948.1|3960.1|3948.1|3960.1|3948.1|3960.1|3948.1|0
1721274400000|2024-07-18 03:46:40|||||||||4
1721274420000|2024-07-18 03:47:00|3960.6|3948.6|3960.2|3948.2|3960.6|3948.6|3960.2|3948.2|29
1721274430000|2024-07-18 03:47:10|||||||||9
1721274480000|2024-07-18 03:48:00|3960.1|3948.1|3960.2|3948.2|3960.6|3948.6|3960.1|3948.1|0
1721274490000|2024-07-18 03:48:10|3960.6|3948.6|3959.6|3947.6|3960.6|3948.6|3959.6|3947.6|12
1721274530000|2024-07-18 03:48:50|||||||||1
1721274540000|2024-07-18 03:49:00|3959.7|3947.7|3959.6|3947.6|3959.7|3947.7|3959.6|3947.6|1
1721274560000|2024-07-18 03:49:20|||||||||5
1721274580000|2024-07-18 03:49:40|3960.1|3948.1|3959.6|3947.6|3960.1|3948.1|3959.6|3947.6|0
1721274590000|2024-07-18 03:49:50|||||||||2
1721274600000|2024-07-18 03:50:00|3960.1|3948.1|3959.6|3947.6|3960.1|3948.1|3959.6|3947.6|3
1721274620000|2024-07-18 03:50:20|||||||||9
1721274630000|2024-07-18 03:50:30|3960.1|3948.1|3960.1|3948.1|3960.1|3948.1|3960.1|3948.1|0
1721274640000|2024-07-18 03:50:40|||||||||1
1721274670000|2024-07-18 03:51:10|3959.2|3947.2|3959.2|3947.2|3959.2|3947.2|3959.2|3947.2|8
1721274680000|2024-07-18 03:51:20|3959.1|3947.1|3959.1|3947.1|3959.1|3947.1|3959.1|3947.1|0
1721274700000|2024-07-18 03:51:40|3959.2|3947.2|3959.2|3947.2|3959.2|3947.2|3959.2|3947.2|0
1721274720000|2024-07-18 03:52:00|3959.6|3947.6|3959.6|3947.6|3959.6|3947.6|3959.6|3947.6|1
1721274730000|2024-07-18 03:52:10|||||||||6
1721274760000|2024-07-18 03:52:40|3960.1|3948.1|3960.1|3948.1|3960.1|3948.1|3960.1|3948.1|0
1721274810000|2024-07-18 03:53:30|||||||||10
1721274830000|2024-07-18 03:53:50|3961.1|3949.1|3961.1|3949.1|3961.1|3949.1|3961.1|3949.1|9
1721274840000|2024-07-18 03:54:00|3961.6|3949.6|3961.6|3949.6|3961.6|3949.6|3961.6|3949.6|4
1721274860000|2024-07-18 03:54:20|||||||||2
1721274880000|2024-07-18 03:54:40|3961.2|3949.2|3961.2|3949.2|3961.2|3949.2|3961.2|3949.2|0
1721274890000|2024-07-18 03:54:50|3962.1|3950.1|3962.1|3950.1|3962.1|3950.1|3962.1|3950.1|3
1721274900000|2024-07-18 03:55:00|||||||||5
1721274930000|2024-07-18 03:55:30|3959.6|3947.6|3960.1|3948.1|3960.1|3948.1|3959.6|3947.6|14
1721274950000|2024-07-18 03:55:50|3961|3949|3960.6|3948.6|3961|3949|3960.6|3948.6|1
1721274960000|2024-07-18 03:56:00|3961.1|3949.1|3962.1|3950.1|3962.1|3950.1|3961.1|3949.1|4
1721274970000|2024-07-18 03:56:10|||||||||1
1721274990000|2024-07-18 03:56:30|||||||||3
1721275000000|2024-07-18 03:56:40|||||||||9
1721275050000|2024-07-18 03:57:30|||||||||1
1721275070000|2024-07-18 03:57:50|||||||||4
1721275080000|2024-07-18 03:58:00|3963.1|3951.1|3963.1|3951.1|3963.1|3951.1|3962.6|3950.6|6
1721275100000|2024-07-18 03:58:20|3962.1|3950.1|3962.1|3950.1|3962.1|3950.1|3962.1|3950.1|5
1721275110000|2024-07-18 03:58:30|3962.6|3950.6|3962.6|3950.6|3962.6|3950.6|3962.6|3950.6|4
1721275120000|2024-07-18 03:58:40|3963.1|3951.1|3962.6|3950.6|3963.1|3951.1|3962.6|3950.6|0
1721275130000|2024-07-18 03:58:50|3963.1|3951.1|3963.1|3951.1|3963.1|3951.1|3963.1|3951.1|0
1721275140000|2024-07-18 03:59:00|||||||||3
1721275150000|2024-07-18 03:59:10|||||||||1
1721275180000|2024-07-18 03:59:40|3961.6|3949.6|3961.6|3949.6|3961.7|3949.7|3961.6|3949.6|5
1721275190000|2024-07-18 03:59:50|3962.1|3950.1|3961.6|3949.6|3962.2|3950.2|3961.6|3949.6|19
1721275200000|2024-07-18 04:00:00|3961.1|3949.1|3959.2|3947.2|3961.1|3949.1|3959.2|3947.2|4
1721275230000|2024-07-18 04:00:30|||||||||5
1721275260000|2024-07-18 04:01:00|||||||||1
1721275320000|2024-07-18 04:02:00|3959.1|3947.1|3959.2|3947.2|3959.2|3947.2|3959.1|3947.1|0
1721275330000|2024-07-18 04:02:10|3959.1|3947.1|3959.2|3947.2|3959.2|3947.2|3959.1|3947.1|0
1721275370000|2024-07-18 04:02:50|3959.6|3947.6|3959.6|3947.6|3959.6|3947.6|3959.6|3947.6|3
1721275380000|2024-07-18 04:03:00|||||||||10
1721275400000|2024-07-18 04:03:20|||||||||4
1721275430000|2024-07-18 04:03:50|||||||||2
1721275460000|2024-07-18 04:04:20|||||||||1
1721275470000|2024-07-18 04:04:30|3960.1|3948.1|3960.1|3948.1|3960.1|3948.1|3960.1|3948.1|0
1721275500000|2024-07-18 04:05:00|||||||||1
1721275510000|2024-07-18 04:05:10|||||||||4
1721275560000|2024-07-18 04:06:00|3961.6|3949.6|3962.1|3950.1|3962.1|3950.1|3961.6|3949.6|2
1721275570000|2024-07-18 04:06:10|3961.1|3949.1|3961.1|3949.1|3961.1|3949.1|3961.1|3949.1|25
1721275650000|2024-07-18 04:07:30|3959.6|3947.6|3959.6|3947.6|3959.6|3947.6|3959.6|3947.6|5
1721275660000|2024-07-18 04:07:40|3959.1|3947.1|3959.1|3947.1|3959.1|3947.1|3959.1|3947.1|9
1721275670000|2024-07-18 04:07:50|||||||||1
1721275690000|2024-07-18 04:08:10|3958.6|3946.6|3959.1|3947.1|3959.1|3947.1|3958.6|3946.6|3
1721275700000|2024-07-18 04:08:20|3958.6|3946.6|3959.1|3947.1|3959.1|3947.1|3958.6|3946.6|4
1721275710000|2024-07-18 04:08:30|||||||||2
1721275720000|2024-07-18 04:08:40|3958.1|3946.1|3958.6|3946.6|3958.6|3946.6|3958.1|3946.1|3
1721275740000|2024-07-18 04:09:00|3958.1|3946.1|3958.1|3946.1|3958.1|3946.1|3958.1|3946.1|4
1721275760000|2024-07-18 04:09:20|||||||||11
1721275770000|2024-07-18 04:09:30|3956.6|3944.6|3955.1|3943.1|3956.6|3944.6|3955.1|3943.1|10
1721275780000|2024-07-18 04:09:40|3954.2|3942.2|3953.1|3941.1|3954.5|3942.5|3953|3941|22
1721275790000|2024-07-18 04:09:50|3953|3941|3953|3941|3953.1|3941.1|3953|3941|0
1721275800000|2024-07-18 04:10:00|3953.1|3941.1|3953|3941|3953.1|3941.1|3953|3941|1
1721275810000|2024-07-18 04:10:10|3953.1|3941.1|3954.5|3942.5|3954.5|3942.5|3953|3941|1
1721275820000|2024-07-18 04:10:20|3955.1|3943.1|3955|3943|3955.1|3943.1|3955|3943|1
1721275830000|2024-07-18 04:10:30|3955.1|3943.1|3955|3943|3955.1|3943.1|3955|3943|0
1721275840000|2024-07-18 04:10:40|3955.1|3943.1|3955|3943|3955.1|3943.1|3955|3943|1
1721275860000|2024-07-18 04:11:00|3955.5|3943.5|3956|3944|3956|3944|3955.5|3943.5|2
1721275870000|2024-07-18 04:11:10|3955.9|3943.9|3956|3944|3956|3944|3955|3943|3
1721275880000|2024-07-18 04:11:20|3955|3943|3955.5|3943.5|3956|3944|3955|3943|2
1721275890000|2024-07-18 04:11:30|3956|3944|3957|3945|3957|3945|3955.5|3943.5|5
1721275900000|2024-07-18 04:11:40|||||||||4
1721275910000|2024-07-18 04:11:50|3955.5|3943.5|3955.5|3943.5|3955.5|3943.5|3955.5|3943.5|5
1721275920000|2024-07-18 04:12:00|3956|3944|3956|3944|3956|3944|3955.5|3943.5|0
1721275950000|2024-07-18 04:12:30|||||||||10
1721275970000|2024-07-18 04:12:50|3955.5|3943.5|3955.5|3943.5|3955.5|3943.5|3955.5|3943.5|2
1721275980000|2024-07-18 04:13:00|3956|3944|3956|3944|3956|3944|3956|3944|3
1721275990000|2024-07-18 04:13:10|3957.5|3945.5|3956|3944|3957.5|3945.5|3955.5|3943.5|3
1721276000000|2024-07-18 04:13:20|3955.5|3943.5|3956|3944|3956|3944|3955.5|3943.5|0
1721276010000|2024-07-18 04:13:30|3955|3943|3955|3943|3955|3943|3955|3943|9
1721276020000|2024-07-18 04:13:40|3954.5|3942.5|3954.5|3942.5|3955|3943|3954.5|3942.5|10
1721276040000|2024-07-18 04:14:00|3955|3943|3954.5|3942.5|3955|3943|3954.5|3942.5|0
1721276050000|2024-07-18 04:14:10|3955|3943|3954.5|3942.5|3955|3943|3954.5|3942.5|0
1721276060000|2024-07-18 04:14:20|3955|3943|3955|3943|3955|3943|3955|3943|0
1721276070000|2024-07-18 04:14:30|||||||||4
1721276080000|2024-07-18 04:14:40|3954.5|3942.5|3955|3943|3955|3943|3954.5|3942.5|0
1721276090000|2024-07-18 04:14:50|3955.1|3943.1|3955.1|3943.1|3955.1|3943.1|3955.1|3943.1|1
1721276100000|2024-07-18 04:15:00|3956.5|3944.5|3956|3944|3956.5|3944.5|3956|3944|4
1721276110000|2024-07-18 04:15:10|3956.1|3944.1|3956|3944|3956.1|3944.1|3956|3944|0
1721276140000|2024-07-18 04:15:40|3956.1|3944.1|3956|3944|3956.1|3944.1|3956|3944|9
1721276180000|2024-07-18 04:16:20|||||||||3
1721276240000|2024-07-18 04:17:20|||||||||4
1721276270000|2024-07-18 04:17:50|||||||||2
1721276280000|2024-07-18 04:18:00|||||||||1
1721276310000|2024-07-18 04:18:30|3956.1|3944.1|3956.1|3944.1|3956.1|3944.1|3956.1|3944.1|0
1721276330000|2024-07-18 04:18:50|||||||||9
1721276340000|2024-07-18 04:19:00|3956.5|3944.5|3956.9|3944.9|3956.9|3944.9|3956.1|3944.1|9
1721276380000|2024-07-18 04:19:40|3957|3945|3957|3945|3957|3945|3957|3945|0
1721276390000|2024-07-18 04:19:50|3957.1|3945.1|3957.1|3945.1|3957.1|3945.1|3957.1|3945.1|1
1721276400000|2024-07-18 04:20:00|3957|3945|3957|3945|3957|3945|3957|3945|6
1721276410000|2024-07-18 04:20:10|3956.9|3944.9|3956.9|3944.9|3956.9|3944.9|3956.9|3944.9|0
1721276500000|2024-07-18 04:21:40|3957.1|3945.1|3957.1|3945.1|3957.1|3945.1|3957.1|3945.1|1
1721276520000|2024-07-18 04:22:00|||||||||10
1721276530000|2024-07-18 04:22:10|3957.9|3945.9|3957.1|3945.1|3957.9|3945.9|3957.1|3945.1|8
1721276540000|2024-07-18 04:22:20|3957.5|3945.5|3957.9|3945.9|3957.9|3945.9|3957.1|3945.1|1
1721276550000|2024-07-18 04:22:30|3957.1|3945.1|3957.9|3945.9|3957.9|3945.9|3956.5|3944.5|9
1721276560000|2024-07-18 04:22:40|3956.5|3944.5|3956.9|3944.9|3956.9|3944.9|3956.5|3944.5|6
1721276570000|2024-07-18 04:22:50|||||||||4
1721276580000|2024-07-18 04:23:00|3957|3945|3957|3945|3957|3945|3957|3945|0
1721276590000|2024-07-18 04:23:10|||||||||1
1721276600000|2024-07-18 04:23:20|3956.9|3944.9|3957.1|3945.1|3957.1|3945.1|3956.9|3944.9|0
1721276630000|2024-07-18 04:23:50|3957.5|3945.5|3958|3946|3958|3946|3957.5|3945.5|1
1721276640000|2024-07-18 04:24:00|3957.9|3945.9|3958|3946|3958|3946|3957.9|3945.9|0
1721276660000|2024-07-18 04:24:20|3958.1|3946.1|3958|3946|3958.1|3946.1|3958|3946|0
1721276670000|2024-07-18 04:24:30|3958.5|3946.5|3958.5|3946.5|3958.5|3946.5|3958.5|3946.5|3
1721276700000|2024-07-18 04:25:00|||||||||3
1721276710000|2024-07-18 04:25:10|3958.6|3946.6|3958.5|3946.5|3958.6|3946.6|3958.5|3946.5|9
1721276740000|2024-07-18 04:25:40|||||||||4
1721276810000|2024-07-18 04:26:50|3958.1|3946.1|3956.9|3944.9|3958.1|3946.1|3956.9|3944.9|11
1721276820000|2024-07-18 04:27:00|||||||||2
1721276850000|2024-07-18 04:27:30|3955.9|3943.9|3955.9|3943.9|3955.9|3943.9|3955.9|3943.9|8
1721276860000|2024-07-18 04:27:40|3956|3944|3955.9|3943.9|3956|3944|3955.9|3943.9|0
1721276870000|2024-07-18 04:27:50|||||||||3
1721276880000|2024-07-18 04:28:00|3955.5|3943.5|3955.9|3943.9|3955.9|3943.9|3955.5|3943.5|2
1721276900000|2024-07-18 04:28:20|||||||||10
1721276910000|2024-07-18 04:28:30|||||||||4
1721276930000|2024-07-18 04:28:50|||||||||1
1721276940000|2024-07-18 04:29:00|3956.5|3944.5|3956.5|3944.5|3957|3945|3956.5|3944.5|3
1721276950000|2024-07-18 04:29:10|3957|3945|3956.1|3944.1|3957|3945|3956.1|3944.1|0
1721276970000|2024-07-18 04:29:30|3956.9|3944.9|3956.6|3944.6|3957.1|3945.1|3956.6|3944.6|2
1721276980000|2024-07-18 04:29:40|3956.5|3944.5|3957.5|3945.5|3957.5|3945.5|3956.5|3944.5|4
1721276990000|2024-07-18 04:29:50|3957.9|3945.9|3957.5|3945.5|3957.9|3945.9|3957.5|3945.5|22
1721284200000|2024-07-18 06:30:00|3975|3963|3974.5|3962.5|3975.5|3963.5|3974|3962|106
1721284210000|2024-07-18 06:30:10|3974|3962|3974.1|3962.1|3974.5|3962.5|3974|3962|1
1721284220000|2024-07-18 06:30:20|3973.5|3961.5|3973.1|3961.1|3973.5|3961.5|3973.1|3961.1|7
1721284230000|2024-07-18 06:30:30|3973|3961|3971|3959|3973|3961|3971|3959|12
1721284240000|2024-07-18 06:30:40|3971.1|3959.1|3970.5|3958.5|3971.1|3959.1|3970.1|3958.1|4
1721284250000|2024-07-18 06:30:50|3970.1|3958.1|3971.5|3959.5|3971.5|3959.5|3970.1|3958.1|0
1721284260000|2024-07-18 06:31:00|3971|3959|3971|3959|3971.5|3959.5|3967|3955|34
1721284270000|2024-07-18 06:31:10|3971.5|3959.5|3971.5|3959.5|3971.5|3959.5|3971|3959|3
1721284280000|2024-07-18 06:31:20|3971|3959|3971|3959|3971|3959|3971|3959|0
1721284290000|2024-07-18 06:31:30|3971.4|3959.4|3971.5|3959.5|3971.5|3959.5|3971.4|3959.4|11
1721284300000|2024-07-18 06:31:40|3972|3960|3972|3960|3972|3960|3972|3960|0
1721284310000|2024-07-18 06:31:50|||||||||11
1721284320000|2024-07-18 06:32:00|3972.4|3960.4|3975|3963|3975|3963|3972|3960|2
1721284330000|2024-07-18 06:32:10|3975.4|3963.4|3975.5|3963.5|3976.5|3964.5|3975.4|3963.4|16
1721284340000|2024-07-18 06:32:20|3975.6|3963.6|3977.1|3965.1|3978|3966|3975.5|3963.5|7
1721284350000|2024-07-18 06:32:30|3978|3966|3978.5|3966.5|3979|3967|3978|3966|33
1721284360000|2024-07-18 06:32:40|3978.9|3966.9|3977.9|3965.9|3978.9|3966.9|3977.9|3965.9|3
1721284370000|2024-07-18 06:32:50|3977.4|3965.4|3976.4|3964.4|3977.4|3965.4|3976.4|3964.4|14
1721284380000|2024-07-18 06:33:00|3976.5|3964.5|3979|3967|3979|3967|3976.5|3964.5|8
1721284390000|2024-07-18 06:33:10|3978.4|3966.4|3978.4|3966.4|3978.5|3966.5|3978.4|3966.4|3
1721284400000|2024-07-18 06:33:20|3978|3966|3978.4|3966.4|3978.4|3966.4|3978|3966|2
1721284410000|2024-07-18 06:33:30|3978.9|3966.9|3978.9|3966.9|3979|3967|3978.4|3966.4|12
1721284420000|2024-07-18 06:33:40|3977.9|3965.9|3977.4|3965.4|3978.4|3966.4|3975.9|3963.9|41
1721284430000|2024-07-18 06:33:50|3977.9|3965.9|3977.4|3965.4|3977.9|3965.9|3977.4|3965.4|0
1721284440000|2024-07-18 06:34:00|3978|3966|3979|3967|3979|3967|3978|3966|8
1721284450000|2024-07-18 06:34:10|3978.4|3966.4|3978|3966|3978.9|3966.9|3978|3966|4
1721284460000|2024-07-18 06:34:20|3978.4|3966.4|3979.4|3967.4|3979.4|3967.4|3978.4|3966.4|15
1721284480000|2024-07-18 06:34:40|3979.9|3967.9|3980.4|3968.4|3980.9|3968.9|3979.4|3967.4|12
1721284490000|2024-07-18 06:34:50|3980.9|3968.9|3980.9|3968.9|3981.3|3969.3|3980.4|3968.4|3
1721284500000|2024-07-18 06:35:00|3981.3|3969.3|3983|3971|3983|3971|3980.9|3968.9|13
1721284510000|2024-07-18 06:35:10|3982.9|3970.9|3982.9|3970.9|3982.9|3970.9|3982.9|3970.9|1
1721284520000|2024-07-18 06:35:20|3983|3971|3984.9|3972.9|3984.9|3972.9|3982.9|3970.9|13
1721284530000|2024-07-18 06:35:30|3984.4|3972.4|3985.3|3973.3|3985.3|3973.3|3984.4|3972.4|20
1721284540000|2024-07-18 06:35:40|3984.8|3972.8|3986.3|3974.3|3986.3|3974.3|3984.8|3972.8|6
1721284550000|2024-07-18 06:35:50|3985.8|3973.8|3986.3|3974.3|3986.3|3974.3|3985.8|3973.8|0
1721284560000|2024-07-18 06:36:00|3985.8|3973.8|3987.8|3975.8|3987.8|3975.8|3985.8|3973.8|5
1721284570000|2024-07-18 06:36:10|3986.9|3974.9|3986.8|3974.8|3987.8|3975.8|3986.8|3974.8|10
1721284580000|2024-07-18 06:36:20|3987.3|3975.3|3986.8|3974.8|3987.3|3975.3|3985.8|3973.8|8
1721284590000|2024-07-18 06:36:30|3987.3|3975.3|3986.8|3974.8|3987.3|3975.3|3986.8|3974.8|2
1721284600000|2024-07-18 06:36:40|3985.8|3973.8|3984.8|3972.8|3985.8|3973.8|3984.3|3972.3|16
1721284610000|2024-07-18 06:36:50|3984.3|3972.3|3983.8|3971.8|3984.8|3972.8|3983.8|3971.8|14
1721284620000|2024-07-18 06:37:00|3982.3|3970.3|3983.8|3971.8|3984.3|3972.3|3982.3|3970.3|5
1721284630000|2024-07-18 06:37:10|3983.3|3971.3|3982.3|3970.3|3983.8|3971.8|3982.3|3970.3|3
1721284640000|2024-07-18 06:37:20|3981.3|3969.3|3980.8|3968.8|3982.8|3970.8|3980.3|3968.3|23
1721284650000|2024-07-18 06:37:30|3981.3|3969.3|3980.3|3968.3|3981.3|3969.3|3979.3|3967.3|6
1721284660000|2024-07-18 06:37:40|3979.8|3967.8|3981.8|3969.8|3982.3|3970.3|3979.8|3967.8|25
1721284670000|2024-07-18 06:37:50|3980.3|3968.3|3980.3|3968.3|3980.3|3968.3|3980.3|3968.3|23
1721284680000|2024-07-18 06:38:00|3980.8|3968.8|3979.9|3967.9|3981.3|3969.3|3979.9|3967.9|3
1721284690000|2024-07-18 06:38:10|3979.3|3967.3|3979.3|3967.3|3979.3|3967.3|3979.3|3967.3|1
1721284700000|2024-07-18 06:38:20|3979.4|3967.4|3977.3|3965.3|3979.4|3967.4|3977.3|3965.3|3
1721284710000|2024-07-18 06:38:30|3977.9|3965.9|3977.3|3965.3|3977.9|3965.9|3977.3|3965.3|1
1721284720000|2024-07-18 06:38:40|3977.4|3965.4|3977.9|3965.9|3977.9|3965.9|3977.3|3965.3|1
1721284730000|2024-07-18 06:38:50|3977.8|3965.8|3977.9|3965.9|3978.3|3966.3|3977.3|3965.3|4
1721284740000|2024-07-18 06:39:00|3977.8|3965.8|3977.9|3965.9|3977.9|3965.9|3977.8|3965.8|3
1721284750000|2024-07-18 06:39:10|||||||||4
1721284760000|2024-07-18 06:39:20|3977.8|3965.8|3977.9|3965.9|3977.9|3965.9|3977.8|3965.8|6
1721284770000|2024-07-18 06:39:30|3977|3965|3975.9|3963.9|3977.4|3965.4|3975.9|3963.9|34
1721284780000|2024-07-18 06:39:40|3974.9|3962.9|3975.4|3963.4|3975.4|3963.4|3974.5|3962.5|3
1721284790000|2024-07-18 06:39:50|3974.9|3962.9|3973.8|3961.8|3974.9|3962.9|3971.9|3959.9|24
1721284800000|2024-07-18 06:40:00|3973.3|3961.3|3973.8|3961.8|3973.8|3961.8|3973.3|3961.3|3
1721284810000|2024-07-18 06:40:10|3971.8|3959.8|3971.8|3959.8|3972.3|3960.3|3970.8|3958.8|6
1721284820000|2024-07-18 06:40:20|3970.3|3958.3|3969.9|3957.9|3970.3|3958.3|3969.9|3957.9|36
1721284830000|2024-07-18 06:40:30|3970.3|3958.3|3970.8|3958.8|3971.3|3959.3|3969.8|3957.8|1
1721284840000|2024-07-18 06:40:40|3969.3|3957.3|3969.3|3957.3|3970.3|3958.3|3969.3|3957.3|15
1721284850000|2024-07-18 06:40:50|3969.4|3957.4|3971.3|3959.3|3971.3|3959.3|3969.4|3957.4|3
1721284860000|2024-07-18 06:41:00|3970.9|3958.9|3969.4|3957.4|3971.3|3959.3|3969.3|3957.3|5
1721284870000|2024-07-18 06:41:10|3968.9|3956.9|3969.3|3957.3|3969.8|3957.8|3968.9|3956.9|2
1721284880000|2024-07-18 06:41:20|3969.9|3957.9|3970.3|3958.3|3970.3|3958.3|3969.9|3957.9|1
1721284890000|2024-07-18 06:41:30|3970.4|3958.4|3971.3|3959.3|3971.3|3959.3|3970.4|3958.4|0
1721284900000|2024-07-18 06:41:40|3970.8|3958.8|3970.8|3958.8|3970.8|3958.8|3970.8|3958.8|3
1721284910000|2024-07-18 06:41:50|3970.9|3958.9|3972.3|3960.3|3972.4|3960.4|3970.9|3958.9|1
1721284920000|2024-07-18 06:42:00|3972.4|3960.4|3973.3|3961.3|3973.3|3961.3|3972.4|3960.4|2
1721284930000|2024-07-18 06:42:10|3972.9|3960.9|3974.3|3962.3|3974.3|3962.3|3972.9|3960.9|5
1721284940000|2024-07-18 06:42:20|3973.9|3961.9|3973.8|3961.8|3973.9|3961.9|3973.8|3961.8|0
1721284950000|2024-07-18 06:42:30|3973.9|3961.9|3974.3|3962.3|3974.3|3962.3|3973.3|3961.3|20
1721284980000|2024-07-18 06:43:00|3975.3|3963.3|3975.8|3963.8|3975.8|3963.8|3975.3|3963.3|4
1721284990000|2024-07-18 06:43:10|3976.3|3964.3|3978.3|3966.3|3978.3|3966.3|3975.8|3963.8|39
1721285000000|2024-07-18 06:43:20|3977.8|3965.8|3976.9|3964.9|3977.8|3965.8|3976.9|3964.9|20
1721285010000|2024-07-18 06:43:30|3976.8|3964.8|3977.8|3965.8|3977.8|3965.8|3976.8|3964.8|9
1721285020000|2024-07-18 06:43:40|||||||||8
1721285030000|2024-07-18 06:43:50|3977.3|3965.3|3977.3|3965.3|3977.3|3965.3|3977.3|3965.3|5
1721285040000|2024-07-18 06:44:00|3977.8|3965.8|3976.8|3964.8|3978.3|3966.3|3976.8|3964.8|8
1721285050000|2024-07-18 06:44:10|3976.3|3964.3|3976.3|3964.3|3976.8|3964.8|3975.8|3963.8|3
1721285060000|2024-07-18 06:44:20|3976.2|3964.2|3975.8|3963.8|3976.2|3964.2|3975.8|3963.8|0
1721285070000|2024-07-18 06:44:30|3976.3|3964.3|3975.8|3963.8|3976.3|3964.3|3975.8|3963.8|0
1721285080000|2024-07-18 06:44:40|3976.3|3964.3|3976.3|3964.3|3976.3|3964.3|3976.3|3964.3|0
1721285090000|2024-07-18 06:44:50|3975.8|3963.8|3974.4|3962.4|3975.8|3963.8|3974.3|3962.3|8
1721285100000|2024-07-18 06:45:00|3974.9|3962.9|3977.3|3965.3|3977.3|3965.3|3974.9|3962.9|22
1721285110000|2024-07-18 06:45:10|3976.8|3964.8|3977.3|3965.3|3977.3|3965.3|3976.8|3964.8|0
1721285120000|2024-07-18 06:45:20|3977.8|3965.8|3977.3|3965.3|3977.8|3965.8|3976.8|3964.8|0
1721285130000|2024-07-18 06:45:30|3976.8|3964.8|3976.8|3964.8|3977.3|3965.3|3976.8|3964.8|5
1721285140000|2024-07-18 06:45:40|3976.3|3964.3|3976.3|3964.3|3976.3|3964.3|3975.9|3963.9|1
1721285150000|2024-07-18 06:45:50|3975.3|3963.3|3974.9|3962.9|3975.3|3963.3|3974.9|3962.9|3
1721285160000|2024-07-18 06:46:00|3975.3|3963.3|3975.3|3963.3|3975.3|3963.3|3974.9|3962.9|0
1721285170000|2024-07-18 06:46:10|3974.9|3962.9|3975.3|3963.3|3975.3|3963.3|3974.9|3962.9|12
1721285180000|2024-07-18 06:46:20|3976.3|3964.3|3976.3|3964.3|3976.3|3964.3|3975.9|3963.9|0
1721285190000|2024-07-18 06:46:30|3976.8|3964.8|3976.9|3964.9|3976.9|3964.9|3976.8|3964.8|1
1721285200000|2024-07-18 06:46:40|3976.8|3964.8|3976.4|3964.4|3976.8|3964.8|3975.9|3963.9|6
1721285210000|2024-07-18 06:46:50|||||||||1
1721285220000|2024-07-18 06:47:00|3976.8|3964.8|3976.3|3964.3|3976.9|3964.9|3976.3|3964.3|0
1721285230000|2024-07-18 06:47:10|3975.9|3963.9|3976.4|3964.4|3976.4|3964.4|3975.9|3963.9|11
1721285240000|2024-07-18 06:47:20|3976.9|3964.9|3976.4|3964.4|3976.9|3964.9|3976.4|3964.4|2
1721285250000|2024-07-18 06:47:30|3975.9|3963.9|3978.4|3966.4|3978.4|3966.4|3975.9|3963.9|15
1721285260000|2024-07-18 06:47:40|3978.9|3966.9|3979.4|3967.4|3979.4|3967.4|3978.4|3966.4|0
1721285270000|2024-07-18 06:47:50|3978.9|3966.9|3977.9|3965.9|3979.4|3967.4|3977.4|3965.4|6
1721285290000|2024-07-18 06:48:10|3978.4|3966.4|3978.5|3966.5|3978.9|3966.9|3978.4|3966.4|1
1721285300000|2024-07-18 06:48:20|3978.9|3966.9|3979.4|3967.4|3979.4|3967.4|3978.9|3966.9|0
1721285310000|2024-07-18 06:48:30|3978.9|3966.9|3979.4|3967.4|3979.4|3967.4|3978.9|3966.9|0
1721285330000|2024-07-18 06:48:50|3978.9|3966.9|3978.9|3966.9|3978.9|3966.9|3978.9|3966.9|0
1721285340000|2024-07-18 06:49:00|||||||||2
1721285350000|2024-07-18 06:49:10|3979.3|3967.3|3979.4|3967.4|3979.4|3967.4|3979.3|3967.3|12
1721285360000|2024-07-18 06:49:20|3978.9|3966.9|3978.9|3966.9|3978.9|3966.9|3978.9|3966.9|1
1721285370000|2024-07-18 06:49:30|3979.4|3967.4|3979.4|3967.4|3979.4|3967.4|3979.4|3967.4|1
1721285380000|2024-07-18 06:49:40|3978.9|3966.9|3979.9|3967.9|3979.9|3967.9|3978.9|3966.9|1
1721285390000|2024-07-18 06:49:50|3978.9|3966.9|3979.4|3967.4|3979.4|3967.4|3978.4|3966.4|8
1721285400000|2024-07-18 06:50:00|||||||||1
1721285410000|2024-07-18 06:50:10|3979.9|3967.9|3979.9|3967.9|3980.4|3968.4|3979.9|3967.9|1
1721285420000|2024-07-18 06:50:20|3979|3967|3978.9|3966.9|3979|3967|3978.9|3966.9|5
1721285430000|2024-07-18 06:50:30|||||||||1
1721285440000|2024-07-18 06:50:40|||||||||2
1721285450000|2024-07-18 06:50:50|3979|3967|3978.9|3966.9|3979|3967|3978.9|3966.9|3
1721285460000|2024-07-18 06:51:00|3979|3967|3979.4|3967.4|3979.4|3967.4|3979|3967|12
1721285470000|2024-07-18 06:51:10|3979.9|3967.9|3979.9|3967.9|3979.9|3967.9|3979.9|3967.9|30
1721285480000|2024-07-18 06:51:20|3978|3966|3978|3966|3978|3966|3978|3966|19
1721285490000|2024-07-18 06:51:30|3977.4|3965.4|3977.4|3965.4|3977.4|3965.4|3977.4|3965.4|2
1721285500000|2024-07-18 06:51:40|3976.9|3964.9|3976.4|3964.4|3976.9|3964.9|3976.4|3964.4|2
1721285510000|2024-07-18 06:51:50|3977.9|3965.9|3977.9|3965.9|3977.9|3965.9|3977.9|3965.9|5
1721285520000|2024-07-18 06:52:00|3976.4|3964.4|3976.4|3964.4|3977.4|3965.4|3976.4|3964.4|38
1721285530000|2024-07-18 06:52:10|3976|3964|3975.4|3963.4|3976.4|3964.4|3974.9|3962.9|15
1721285540000|2024-07-18 06:52:20|3974.9|3962.9|3972.9|3960.9|3975.4|3963.4|3972.9|3960.9|10
1721285550000|2024-07-18 06:52:30|3972.4|3960.4|3973.9|3961.9|3973.9|3961.9|3972.4|3960.4|2
1721285560000|2024-07-18 06:52:40|3974.3|3962.3|3974.4|3962.4|3974.4|3962.4|3974.3|3962.3|2
1721285570000|2024-07-18 06:52:50|3973.9|3961.9|3974.4|3962.4|3974.9|3962.9|3973.9|3961.9|0
1721285580000|2024-07-18 06:53:00|3973.9|3961.9|3974.9|3962.9|3975.4|3963.4|3973.9|3961.9|2
1721285590000|2024-07-18 06:53:10|3975.4|3963.4|3974.4|3962.4|3975.4|3963.4|3973.4|3961.4|3
1721285600000|2024-07-18 06:53:20|3973.5|3961.5|3974.4|3962.4|3974.9|3962.9|3973.5|3961.5|0
1721285610000|2024-07-18 06:53:30|3974.9|3962.9|3974.9|3962.9|3974.9|3962.9|3974.9|3962.9|0
1721285620000|2024-07-18 06:53:40|3975.3|3963.3|3974.9|3962.9|3975.4|3963.4|3974.9|3962.9|0
1721285640000|2024-07-18 06:54:00|3975.4|3963.4|3974.9|3962.9|3975.4|3963.4|3974.9|3962.9|0
1721285650000|2024-07-18 06:54:10|3975.3|3963.3|3975.4|3963.4|3975.4|3963.4|3975.3|3963.3|1
1721285680000|2024-07-18 06:54:40|3975.9|3963.9|3976.4|3964.4|3976.4|3964.4|3975.9|3963.9|0
1721285690000|2024-07-18 06:54:50|3975.9|3963.9|3974.4|3962.4|3975.9|3963.9|3974.4|3962.4|2
1721285700000|2024-07-18 06:55:00|3974.9|3962.9|3974.4|3962.4|3974.9|3962.9|3974|3962|12
1721285710000|2024-07-18 06:55:10|3973.9|3961.9|3973.9|3961.9|3974.9|3962.9|3973.9|3961.9|7
1721285730000|2024-07-18 06:55:30|3973.7|3961.7|3972.9|3960.9|3973.7|3961.7|3972.9|3960.9|3
1721285740000|2024-07-18 06:55:40|3972.4|3960.4|3971.9|3959.9|3972.4|3960.4|3971.4|3959.4|4
1721285750000|2024-07-18 06:55:50|3970.9|3958.9|3970.9|3958.9|3970.9|3958.9|3970.9|3958.9|27
1721285760000|2024-07-18 06:56:00|3971.2|3959.2|3971.3|3959.3|3971.3|3959.3|3971.2|3959.2|24
1721285770000|2024-07-18 06:56:10|3971.2|3959.2|3971.2|3959.2|3971.3|3959.3|3971.2|3959.2|1
1721285790000|2024-07-18 06:56:30|3971.3|3959.3|3971.2|3959.2|3971.3|3959.3|3971.2|3959.2|0
1721285800000|2024-07-18 06:56:40|3971.3|3959.3|3972.2|3960.2|3972.2|3960.2|3971.3|3959.3|0
1721285810000|2024-07-18 06:56:50|3972.3|3960.3|3972.3|3960.3|3972.3|3960.3|3972.3|3960.3|0
1721285820000|2024-07-18 06:57:00|3971.9|3959.9|3972.4|3960.4|3972.9|3960.9|3971.9|3959.9|3
1721285830000|2024-07-18 06:57:10|3972.9|3960.9|3973.4|3961.4|3973.4|3961.4|3972.9|3960.9|2
1721285840000|2024-07-18 06:57:20|3973.9|3961.9|3973.9|3961.9|3973.9|3961.9|3973.9|3961.9|0
1721285870000|2024-07-18 06:57:50|||||||||1
1721285880000|2024-07-18 06:58:00|3973.7|3961.7|3973.4|3961.4|3973.7|3961.7|3972.9|3960.9|17
1721285890000|2024-07-18 06:58:10|3972.9|3960.9|3973.4|3961.4|3973.4|3961.4|3972.9|3960.9|0
1721285900000|2024-07-18 06:58:20|3974.4|3962.4|3974.4|3962.4|3974.4|3962.4|3973.9|3961.9|0
1721285910000|2024-07-18 06:58:30|3973.9|3961.9|3973.9|3961.9|3973.9|3961.9|3973.9|3961.9|0
1721285920000|2024-07-18 06:58:40|3974|3962|3976.3|3964.3|3976.3|3964.3|3974|3962|2
1721285930000|2024-07-18 06:58:50|3975.9|3963.9|3975.9|3963.9|3976.4|3964.4|3975.9|3963.9|0
1721285940000|2024-07-18 06:59:00|3977.7|3965.7|3975.9|3963.9|3977.7|3965.7|3975.9|3963.9|21
1721285950000|2024-07-18 06:59:10|3975.8|3963.8|3974.9|3962.9|3975.8|3963.8|3974.9|3962.9|4
1721285960000|2024-07-18 06:59:20|3975.4|3963.4|3975.4|3963.4|3975.4|3963.4|3974.9|3962.9|0
1721285970000|2024-07-18 06:59:30|||||||||3
1721285980000|2024-07-18 06:59:40|3975.9|3963.9|3976.4|3964.4|3976.4|3964.4|3975.4|3963.4|1
1721285990000|2024-07-18 06:59:50|3975.9|3963.9|3975.9|3963.9|3975.9|3963.9|3975.9|3963.9|1
1721286000000|2024-07-18 07:00:00|3975|3963|3975.4|3963.4|3975.4|3963.4|3974.9|3962.9|5
1721286010000|2024-07-18 07:00:10|3974.9|3962.9|3977.9|3965.9|3978.4|3966.4|3974.9|3962.9|29
1721286020000|2024-07-18 07:00:20|3978.3|3966.3|3978.4|3966.4|3978.4|3966.4|3977.9|3965.9|3
1721286030000|2024-07-18 07:00:30|3977.9|3965.9|3977.9|3965.9|3977.9|3965.9|3977.9|3965.9|1
1721286040000|2024-07-18 07:00:40|||||||||1
1721286050000|2024-07-18 07:00:50|3978.9|3966.9|3978.9|3966.9|3978.9|3966.9|3978.9|3966.9|26
1721286060000|2024-07-18 07:01:00|3980.4|3968.4|3981|3969|3981.4|3969.4|3980.4|3968.4|7
1721286070000|2024-07-18 07:01:10|3980.9|3968.9|3981.4|3969.4|3981.4|3969.4|3980.9|3968.9|3
1721286080000|2024-07-18 07:01:20|3981.9|3969.9|3982.9|3970.9|3982.9|3970.9|3981.9|3969.9|1
1721286090000|2024-07-18 07:01:30|3982.8|3970.8|3981.4|3969.4|3982.8|3970.8|3981.4|3969.4|5
1721286100000|2024-07-18 07:01:40|3981|3969|3981|3969|3981|3969|3981|3969|0
1721286110000|2024-07-18 07:01:50|3980.4|3968.4|3980.5|3968.5|3980.9|3968.9|3980.4|3968.4|7
1721286120000|2024-07-18 07:02:00|3980|3968|3981.4|3969.4|3981.4|3969.4|3980|3968|18
1721286140000|2024-07-18 07:02:20|3981|3969|3981.4|3969.4|3981.4|3969.4|3981|3969|0
1721286150000|2024-07-18 07:02:30|||||||||1
1721286160000|2024-07-18 07:02:40|3981.5|3969.5|3981|3969|3981.5|3969.5|3981|3969|1
1721286170000|2024-07-18 07:02:50|3980.4|3968.4|3980.4|3968.4|3980.4|3968.4|3980|3968|1
1721286180000|2024-07-18 07:03:00|3980.5|3968.5|3980.5|3968.5|3981|3969|3980.4|3968.4|0
1721286190000|2024-07-18 07:03:10|3980.9|3968.9|3980.5|3968.5|3981.4|3969.4|3980.4|3968.4|0
1721286200000|2024-07-18 07:03:20|3981|3969|3981.4|3969.4|3981.5|3969.5|3980|3968|2
1721286210000|2024-07-18 07:03:30|3981.5|3969.5|3982|3970|3982|3970|3981.5|3969.5|0
1721286220000|2024-07-18 07:03:40|3981.9|3969.9|3982|3970|3982|3970|3981.9|3969.9|0
1721286240000|2024-07-18 07:04:00|3981.5|3969.5|3983|3971|3983|3971|3981.5|3969.5|15
1721286250000|2024-07-18 07:04:10|3982.9|3970.9|3982.5|3970.5|3983|3971|3982.5|3970.5|51
1721286270000|2024-07-18 07:04:30|3982.1|3970.1|3982|3970|3982.1|3970.1|3982|3970|14
1721286280000|2024-07-18 07:04:40|||||||||1
1721286290000|2024-07-18 07:04:50|||||||||2
1721286300000|2024-07-18 07:05:00|3982.5|3970.5|3982.5|3970.5|3982.5|3970.5|3982.5|3970.5|1
1721286310000|2024-07-18 07:05:10|3982|3970|3982|3970|3982.5|3970.5|3982|3970|0
1721286330000|2024-07-18 07:05:30|3981|3969|3981|3969|3981.5|3969.5|3981|3969|2
1721286350000|2024-07-18 07:05:50|3981.5|3969.5|3981.5|3969.5|3982|3970|3981.5|3969.5|0
1721286360000|2024-07-18 07:06:00|3982.5|3970.5|3982.5|3970.5|3982.5|3970.5|3982.5|3970.5|0
1721286370000|2024-07-18 07:06:10|||||||||1
1721286380000|2024-07-18 07:06:20|3982|3970|3980.5|3968.5|3982|3970|3979.5|3967.5|5
1721286410000|2024-07-18 07:06:50|3981|3969|3980.5|3968.5|3981|3969|3980.5|3968.5|12
1721286420000|2024-07-18 07:07:00|3981.5|3969.5|3981.5|3969.5|3981.5|3969.5|3981.5|3969.5|0
1721286430000|2024-07-18 07:07:10|3981.1|3969.1|3981.5|3969.5|3981.5|3969.5|3981.1|3969.1|0
1721286440000|2024-07-18 07:07:20|3981.1|3969.1|3981.1|3969.1|3981.5|3969.5|3981.1|3969.1|0
1721286450000|2024-07-18 07:07:30|3981.5|3969.5|3981.1|3969.1|3981.5|3969.5|3981.1|3969.1|0
1721286460000|2024-07-18 07:07:40|3981.5|3969.5|3981.5|3969.5|3981.5|3969.5|3981.5|3969.5|1
1721286470000|2024-07-18 07:07:50|3981.1|3969.1|3981.1|3969.1|3981.1|3969.1|3981.1|3969.1|6
1721286480000|2024-07-18 07:08:00|3981.5|3969.5|3982.4|3970.4|3982.4|3970.4|3981.5|3969.5|12
1721286490000|2024-07-18 07:08:10|3982|3970|3982|3970|3982|3970|3981.5|3969.5|3
1721286510000|2024-07-18 07:08:30|3981.9|3969.9|3981|3969|3981.9|3969.9|3981|3969|3
1721286540000|2024-07-18 07:09:00|||||||||1
1721286560000|2024-07-18 07:09:20|||||||||3
1721286570000|2024-07-18 07:09:30|||||||||3
1721286590000|2024-07-18 07:09:50|||||||||12
1721286600000|2024-07-18 07:10:00|||||||||1
1721286630000|2024-07-18 07:10:30|3980.1|3968.1|3980|3968|3980.1|3968.1|3979.5|3967.5|9
1721286650000|2024-07-18 07:10:50|3979.5|3967.5|3980|3968|3980|3968|3979.5|3967.5|1
1721286660000|2024-07-18 07:11:00|3979.5|3967.5|3980|3968|3980|3968|3979.5|3967.5|1
1721286670000|2024-07-18 07:11:10|3979.5|3967.5|3979.5|3967.5|3979.5|3967.5|3979.5|3967.5|2
1721286690000|2024-07-18 07:11:30|||||||||1
1721286700000|2024-07-18 07:11:40|3980.5|3968.5|3980|3968|3980.5|3968.5|3980|3968|0
1721286720000|2024-07-18 07:12:00|3980.5|3968.5|3980.5|3968.5|3980.5|3968.5|3980.5|3968.5|0
1721286730000|2024-07-18 07:12:10|3980.1|3968.1|3980.1|3968.1|3980.1|3968.1|3980.1|3968.1|0
1721286760000|2024-07-18 07:12:40|3979.5|3967.5|3979.5|3967.5|3979.5|3967.5|3979.5|3967.5|4
1721286770000|2024-07-18 07:12:50|||||||||11
1721286780000|2024-07-18 07:13:00|||||||||1
1721286790000|2024-07-18 07:13:10|3979.6|3967.6|3979.5|3967.5|3979.6|3967.6|3979.5|3967.5|1
1721286830000|2024-07-18 07:13:50|3979.6|3967.6|3980.1|3968.1|3980.5|3968.5|3979.6|3967.6|0
1721286840000|2024-07-18 07:14:00|||||||||2
1721286850000|2024-07-18 07:14:10|3980.5|3968.5|3980.5|3968.5|3980.5|3968.5|3980.5|3968.5|1
1721286860000|2024-07-18 07:14:20|3980.1|3968.1|3980.1|3968.1|3980.1|3968.1|3980.1|3968.1|0
1721286890000|2024-07-18 07:14:50|3981.1|3969.1|3981.1|3969.1|3981.1|3969.1|3981.1|3969.1|2
1721286900000|2024-07-18 07:15:00|||||||||3
1721286910000|2024-07-18 07:15:10|3981.5|3969.5|3981|3969|3981.5|3969.5|3980.5|3968.5|6
1721286920000|2024-07-18 07:15:20|3980.5|3968.5|3980.1|3968.1|3981|3969|3980.1|3968.1|3
1721286930000|2024-07-18 07:15:30|3980.5|3968.5|3980.5|3968.5|3980.5|3968.5|3980.5|3968.5|1
1721286950000|2024-07-18 07:15:50|||||||||11
1721286970000|2024-07-18 07:16:10|||||||||2
1721286990000|2024-07-18 07:16:30|||||||||1
1721287030000|2024-07-18 07:17:10|3980|3968|3980.5|3968.5|3980.5|3968.5|3980|3968|0
1721287050000|2024-07-18 07:17:30|3981.1|3969.1|3980|3968|3981.5|3969.5|3980|3968|1
1721287080000|2024-07-18 07:18:00|3979.1|3967.1|3979|3967|3979.1|3967.1|3979|3967|7
1721287090000|2024-07-18 07:18:10|3977.5|3965.5|3977.5|3965.5|3978|3966|3977.5|3965.5|16
1721287100000|2024-07-18 07:18:20|3977|3965|3977.5|3965.5|3977.5|3965.5|3976.5|3964.5|1
1721287110000|2024-07-18 07:18:30|3977.1|3965.1|3977.1|3965.1|3977.1|3965.1|3977.1|3965.1|0
1721287120000|2024-07-18 07:18:40|3977.5|3965.5|3977.1|3965.1|3977.5|3965.5|3977.1|3965.1|11
1721287130000|2024-07-18 07:18:50|||||||||2
1721287140000|2024-07-18 07:19:00|3977.5|3965.5|3977.5|3965.5|3977.5|3965.5|3977.5|3965.5|0
1721287150000|2024-07-18 07:19:10|3977.1|3965.1|3977.5|3965.5|3977.5|3965.5|3977.1|3965.1|2
1721287160000|2024-07-18 07:19:20|3977.1|3965.1|3977.1|3965.1|3977.1|3965.1|3977.1|3965.1|0
1721287190000|2024-07-18 07:19:50|||||||||1
1721287200000|2024-07-18 07:20:00|3977.5|3965.5|3977.5|3965.5|3977.5|3965.5|3977.5|3965.5|2
1721287210000|2024-07-18 07:20:10|3977.1|3965.1|3977.1|3965.1|3977.1|3965.1|3977.1|3965.1|0
1721287220000|2024-07-18 07:20:20|3977|3965|3977.1|3965.1|3977.5|3965.5|3976.5|3964.5|5
1721287230000|2024-07-18 07:20:30|3977.5|3965.5|3977.5|3965.5|3977.5|3965.5|3977.5|3965.5|0
1721287250000|2024-07-18 07:20:50|3977.1|3965.1|3977.1|3965.1|3977.1|3965.1|3977.1|3965.1|3
1721287260000|2024-07-18 07:21:00|3977.5|3965.5|3977.1|3965.1|3977.5|3965.5|3977.1|3965.1|0
1721287300000|2024-07-18 07:21:40|||||||||11
1721287310000|2024-07-18 07:21:50|||||||||1
1721287330000|2024-07-18 07:22:10|3976.6|3964.6|3977.1|3965.1|3977.1|3965.1|3976.6|3964.6|7
1721287340000|2024-07-18 07:22:20|3977.5|3965.5|3977.5|3965.5|3977.5|3965.5|3977.1|3965.1|0
1721287350000|2024-07-18 07:22:30|3977|3965|3977.1|3965.1|3977.5|3965.5|3977|3965|1
1721287360000|2024-07-18 07:22:40|3977.5|3965.5|3977.1|3965.1|3977.5|3965.5|3977.1|3965.1|0
1721287400000|2024-07-18 07:23:20|3977.5|3965.5|3977.1|3965.1|3977.5|3965.5|3977.1|3965.1|2
1721287410000|2024-07-18 07:23:30|3977|3965|3976.1|3964.1|3977|3965|3976.1|3964.1|4
1721287420000|2024-07-18 07:23:40|||||||||1
1721287440000|2024-07-18 07:24:00|3975.6|3963.6|3976.1|3964.1|3976.1|3964.1|3975.6|3963.6|85
1721287450000|2024-07-18 07:24:10|||||||||2
1721287470000|2024-07-18 07:24:30|3976.5|3964.5|3976.1|3964.1|3976.5|3964.5|3976.1|3964.1|0
1721287480000|2024-07-18 07:24:40|||||||||19
1721287490000|2024-07-18 07:24:50|3974.8|3962.8|3974.6|3962.6|3974.8|3962.8|3974.6|3962.6|5
1721287500000|2024-07-18 07:25:00|3974.2|3962.2|3973.1|3961.1|3974.2|3962.2|3972.6|3960.6|6
1721287510000|2024-07-18 07:25:10|3973.2|3961.2|3973.1|3961.1|3973.2|3961.2|3973.1|3961.1|2
1721287530000|2024-07-18 07:25:30|||||||||2
1721287540000|2024-07-18 07:25:40|3972.6|3960.6|3972.6|3960.6|3972.6|3960.6|3972.1|3960.1|3
1721287550000|2024-07-18 07:25:50|3972.1|3960.1|3972.6|3960.6|3972.6|3960.6|3972.1|3960.1|0
1721287560000|2024-07-18 07:26:00|3973.1|3961.1|3973.1|3961.1|3973.1|3961.1|3973.1|3961.1|1
1721287610000|2024-07-18 07:26:50|||||||||1
1721287630000|2024-07-18 07:27:10|3972.5|3960.5|3973.1|3961.1|3973.1|3961.1|3972.5|3960.5|2
1721287660000|2024-07-18 07:27:40|3973.6|3961.6|3973.1|3961.1|3973.6|3961.6|3973.1|3961.1|11
1721287670000|2024-07-18 07:27:50|||||||||2
1721287680000|2024-07-18 07:28:00|||||||||2
1721287700000|2024-07-18 07:28:20|||||||||4
1721287720000|2024-07-18 07:28:40|||||||||13
1721287730000|2024-07-18 07:28:50|3973.6|3961.6|3973.6|3961.6|3973.6|3961.6|3973.6|3961.6|14
1721287740000|2024-07-18 07:29:00|3973.1|3961.1|3973.1|3961.1|3973.1|3961.1|3973.1|3961.1|0
1721287750000|2024-07-18 07:29:10|3973.6|3961.6|3973.6|3961.6|3973.6|3961.6|3973.6|3961.6|1
1721287760000|2024-07-18 07:29:20|3974.1|3962.1|3974.1|3962.1|3974.1|3962.1|3973.6|3961.6|0
1721287770000|2024-07-18 07:29:30|3973.1|3961.1|3973.1|3961.1|3973.6|3961.6|3973.1|3961.1|3
1721287780000|2024-07-18 07:29:40|3973.6|3961.6|3973.1|3961.1|3973.6|3961.6|3973.1|3961.1|0
1721287790000|2024-07-18 07:29:50|3973.6|3961.6|3973.6|3961.6|3973.6|3961.6|3973.1|3961.1|0
1721287800000|2024-07-18 07:30:00|||||||||1
1721287810000|2024-07-18 07:30:10|3973.1|3961.1|3973.6|3961.6|3973.6|3961.6|3973.1|3961.1|0
1721287820000|2024-07-18 07:30:20|3973.1|3961.1|3973.6|3961.6|3973.6|3961.6|3973.1|3961.1|1
1721287830000|2024-07-18 07:30:30|3973.1|3961.1|3973.1|3961.1|3973.1|3961.1|3973.1|3961.1|11
1721287840000|2024-07-18 07:30:40|3973.6|3961.6|3973.6|3961.6|3973.6|3961.6|3973.6|3961.6|0
1721287860000|2024-07-18 07:31:00|3974.1|3962.1|3974.1|3962.1|3974.1|3962.1|3974.1|3962.1|0
1721287920000|2024-07-18 07:32:00|||||||||1
1721287930000|2024-07-18 07:32:10|3974.5|3962.5|3974.1|3962.1|3974.5|3962.5|3974.1|3962.1|0
1721287970000|2024-07-18 07:32:50|3973.2|3961.2|3973.2|3961.2|3973.2|3961.2|3973.2|3961.2|9
1721287980000|2024-07-18 07:33:00|3972.6|3960.6|3971.6|3959.6|3973.1|3961.1|3971.6|3959.6|6
1721288000000|2024-07-18 07:33:20|3971.2|3959.2|3971.1|3959.1|3971.2|3959.2|3971.1|3959.1|0
1721288010000|2024-07-18 07:33:30|||||||||12
1721288020000|2024-07-18 07:33:40|3971.6|3959.6|3971.2|3959.2|3971.6|3959.6|3971.1|3959.1|4
1721288030000|2024-07-18 07:33:50|3970.6|3958.6|3971.1|3959.1|3971.1|3959.1|3970.6|3958.6|2
1721288100000|2024-07-18 07:35:00|3970.2|3958.2|3970.6|3958.6|3970.6|3958.6|3970.2|3958.2|6
1721288120000|2024-07-18 07:35:20|3970.1|3958.1|3970.2|3958.2|3970.2|3958.2|3970.1|3958.1|10
1721288130000|2024-07-18 07:35:30|3971.1|3959.1|3970.6|3958.6|3971.1|3959.1|3970.6|3958.6|1
1721288140000|2024-07-18 07:35:40|3971.1|3959.1|3972.1|3960.1|3972.1|3960.1|3970.6|3958.6|10
1721288160000|2024-07-18 07:36:00|3972.2|3960.2|3972.2|3960.2|3972.2|3960.2|3972.2|3960.2|0
1721288170000|2024-07-18 07:36:10|3972.1|3960.1|3972.1|3960.1|3972.1|3960.1|3972.1|3960.1|0
1721288190000|2024-07-18 07:36:30|3972.2|3960.2|3972.2|3960.2|3972.2|3960.2|3972.2|3960.2|11
1721288210000|2024-07-18 07:36:50|3972.1|3960.1|3972.1|3960.1|3972.1|3960.1|3972.1|3960.1|0
1721288220000|2024-07-18 07:37:00|3972.2|3960.2|3972.2|3960.2|3972.2|3960.2|3972.2|3960.2|0
1721288230000|2024-07-18 07:37:10|||||||||1
1721288240000|2024-07-18 07:37:20|3972.1|3960.1|3972.1|3960.1|3972.1|3960.1|3972.1|3960.1|2
1721288250000|2024-07-18 07:37:30|||||||||1
1721288260000|2024-07-18 07:37:40|3972.2|3960.2|3972.2|3960.2|3972.2|3960.2|3972.2|3960.2|0
1721288290000|2024-07-18 07:38:10|3973.6|3961.6|3973.2|3961.2|3973.6|3961.6|3973.2|3961.2|2
1721288300000|2024-07-18 07:38:20|3973.6|3961.6|3973.2|3961.2|3974.1|3962.1|3973.2|3961.2|2
1721288310000|2024-07-18 07:38:30|||||||||2
1721288320000|2024-07-18 07:38:40|3973.6|3961.6|3973.6|3961.6|3973.6|3961.6|3973.2|3961.2|0
1721288330000|2024-07-18 07:38:50|3974.1|3962.1|3974.2|3962.2|3974.2|3962.2|3974.1|3962.1|0
1721288340000|2024-07-18 07:39:00|3975.1|3963.1|3974.6|3962.6|3975.1|3963.1|3974.6|3962.6|5
1721288360000|2024-07-18 07:39:20|3972.6|3960.6|3972.6|3960.6|3972.6|3960.6|3972.6|3960.6|26
1721288380000|2024-07-18 07:39:40|3973.1|3961.1|3973.1|3961.1|3973.2|3961.2|3973.1|3961.1|0
1721288390000|2024-07-18 07:39:50|||||||||1
1721288400000|2024-07-18 07:40:00|3973.2|3961.2|3974.1|3962.1|3974.1|3962.1|3973.2|3961.2|3
1721288410000|2024-07-18 07:40:10|3974.2|3962.2|3974.6|3962.6|3974.6|3962.6|3974.2|3962.2|1
1721288430000|2024-07-18 07:40:30|3974.2|3962.2|3973.6|3961.6|3974.2|3962.2|3973.2|3961.2|5
1721288440000|2024-07-18 07:40:40|3976.6|3964.6|3976.6|3964.6|3976.6|3964.6|3976.6|3964.6|4
1721288450000|2024-07-18 07:40:50|3978.2|3966.2|3978.2|3966.2|3978.2|3966.2|3978.2|3966.2|18
1721288460000|2024-07-18 07:41:00|3976.6|3964.6|3975.6|3963.6|3977.2|3965.2|3975.2|3963.2|12
1721288470000|2024-07-18 07:41:10|3975.2|3963.2|3975.2|3963.2|3975.6|3963.6|3975.2|3963.2|87
1721288480000|2024-07-18 07:41:20|3975.3|3963.3|3975.2|3963.2|3975.3|3963.3|3975.2|3963.2|1
1721288490000|2024-07-18 07:41:30|||||||||3
1721288500000|2024-07-18 07:41:40|3975.3|3963.3|3975.3|3963.3|3975.3|3963.3|3975.3|3963.3|1
1721288510000|2024-07-18 07:41:50|||||||||1
1721288520000|2024-07-18 07:42:00|3975.7|3963.7|3975.7|3963.7|3975.7|3963.7|3975.7|3963.7|4
1721288530000|2024-07-18 07:42:10|||||||||18
1721288540000|2024-07-18 07:42:20|||||||||13
1721288550000|2024-07-18 07:42:30|||||||||6
1721288570000|2024-07-18 07:42:50|3976.2|3964.2|3976.2|3964.2|3976.2|3964.2|3976.2|3964.2|0
1721288590000|2024-07-18 07:43:10|3976.3|3964.3|3976.3|3964.3|3976.3|3964.3|3976.2|3964.2|0
1721288600000|2024-07-18 07:43:20|||||||||1
1721288640000|2024-07-18 07:44:00|3976.7|3964.7|3976.7|3964.7|3976.7|3964.7|3976.7|3964.7|1
1721288680000|2024-07-18 07:44:40|3977.2|3965.2|3977.2|3965.2|3977.2|3965.2|3977.2|3965.2|0
1721288700000|2024-07-18 07:45:00|||||||||1
1721288710000|2024-07-18 07:45:10|3976.3|3964.3|3976.7|3964.7|3976.7|3964.7|3976.3|3964.3|6
1721288720000|2024-07-18 07:45:20|||||||||11
1721288730000|2024-07-18 07:45:30|3977.2|3965.2|3977.2|3965.2|3977.2|3965.2|3976.7|3964.7|104
1721288760000|2024-07-18 07:46:00|||||||||1
1721288770000|2024-07-18 07:46:10|3977.6|3965.6|3977.6|3965.6|3977.7|3965.7|3977.6|3965.6|1
1721288780000|2024-07-18 07:46:20|3978.1|3966.1|3978.1|3966.1|3978.1|3966.1|3977.6|3965.6|1
1721288800000|2024-07-18 07:46:40|3978.2|3966.2|3978.2|3966.2|3978.2|3966.2|3978.2|3966.2|0
1721288810000|2024-07-18 07:46:50|3978.1|3966.1|3978.1|3966.1|3978.1|3966.1|3978.1|3966.1|2
1721288840000|2024-07-18 07:47:20|3978.2|3966.2|3978.1|3966.1|3978.2|3966.2|3978.1|3966.1|0
1721288870000|2024-07-18 07:47:50|||||||||1
1721288880000|2024-07-18 07:48:00|3977.6|3965.6|3978.1|3966.1|3978.1|3966.1|3977.6|3965.6|6
1721288900000|2024-07-18 07:48:20|||||||||11
1721288910000|2024-07-18 07:48:30|3977.2|3965.2|3977.2|3965.2|3977.6|3965.6|3977.2|3965.2|9
1721288920000|2024-07-18 07:48:40|3977.6|3965.6|3977.6|3965.6|3977.6|3965.6|3977.6|3965.6|1
1721288940000|2024-07-18 07:49:00|3977.1|3965.1|3977.1|3965.1|3977.1|3965.1|3976.6|3964.6|5
1721288950000|2024-07-18 07:49:10|3977.2|3965.2|3977.2|3965.2|3977.2|3965.2|3977.2|3965.2|0
1721288960000|2024-07-18 07:49:20|3977.6|3965.6|3977.2|3965.2|3977.6|3965.6|3977.2|3965.2|1
1721288970000|2024-07-18 07:49:30|3977.1|3965.1|3977.1|3965.1|3977.1|3965.1|3977.1|3965.1|0
1721288980000|2024-07-18 07:49:40|3977.2|3965.2|3977.2|3965.2|3977.2|3965.2|3977.2|3965.2|0
1721289000000|2024-07-18 07:50:00|3977.6|3965.6|3977.6|3965.6|3977.6|3965.6|3977.6|3965.6|2
1721289050000|2024-07-18 07:50:50|3978.2|3966.2|3978.2|3966.2|3978.2|3966.2|3978.1|3966.1|0
1721289060000|2024-07-18 07:51:00|3978.1|3966.1|3978.1|3966.1|3978.1|3966.1|3978.1|3966.1|1
1721289070000|2024-07-18 07:51:10|3977.2|3965.2|3977.2|3965.2|3977.6|3965.6|3977.2|3965.2|26
1721289090000|2024-07-18 07:51:30|||||||||2
1721289140000|2024-07-18 07:52:20|3976.2|3964.2|3976.2|3964.2|3976.2|3964.2|3976.2|3964.2|40
1721289150000|2024-07-18 07:52:30|||||||||2
1721289170000|2024-07-18 07:52:50|3976.6|3964.6|3976.6|3964.6|3976.6|3964.6|3976.2|3964.2|2
1721289190000|2024-07-18 07:53:10|3976.7|3964.7|3976.7|3964.7|3976.7|3964.7|3976.7|3964.7|0
1721289200000|2024-07-18 07:53:20|3977.1|3965.1|3977.2|3965.2|3977.2|3965.2|3977.1|3965.1|1
1721289250000|2024-07-18 07:54:10|||||||||11
1721289260000|2024-07-18 07:54:20|||||||||3
1721289270000|2024-07-18 07:54:30|3977.6|3965.6|3977.2|3965.2|3977.6|3965.6|3977.2|3965.2|7
1721289300000|2024-07-18 07:55:00|||||||||1
1721289350000|2024-07-18 07:55:50|||||||||1
1721289360000|2024-07-18 07:56:00|||||||||2
1721289370000|2024-07-18 07:56:10|3977.1|3965.1|3977.1|3965.1|3977.1|3965.1|3977.1|3965.1|1
1721289380000|2024-07-18 07:56:20|3977.2|3965.2|3977.2|3965.2|3977.2|3965.2|3977.1|3965.1|0
1721289400000|2024-07-18 07:56:40|3977.6|3965.6|3977.6|3965.6|3977.6|3965.6|3977.6|3965.6|3
1721289410000|2024-07-18 07:56:50|3977.7|3965.7|3978.1|3966.1|3978.2|3966.2|3977.7|3965.7|0
1721289430000|2024-07-18 07:57:10|||||||||11
1721289440000|2024-07-18 07:57:20|||||||||1
1721289450000|2024-07-18 07:57:30|3977.1|3965.1|3977.1|3965.1|3977.1|3965.1|3976.6|3964.6|13
1721289460000|2024-07-18 07:57:40|3976.2|3964.2|3976.2|3964.2|3976.6|3964.6|3976.2|3964.2|2
1721289470000|2024-07-18 07:57:50|3976.6|3964.6|3976.6|3964.6|3976.6|3964.6|3976.2|3964.2|1
1721289480000|2024-07-18 07:58:00|3977.1|3965.1|3977.1|3965.1|3977.1|3965.1|3977.1|3965.1|1
1721289500000|2024-07-18 07:58:20|3978.1|3966.1|3978.1|3966.1|3978.1|3966.1|3978.1|3966.1|5
1721289530000|2024-07-18 07:58:50|3977.2|3965.2|3977.6|3965.6|3977.6|3965.6|3977.2|3965.2|4
1721289570000|2024-07-18 07:59:30|3976.7|3964.7|3977.1|3965.1|3977.1|3965.1|3976.6|3964.6|6
1721289580000|2024-07-18 07:59:40|3977.2|3965.2|3977.1|3965.1|3977.2|3965.2|3976.6|3964.6|2
1721289590000|2024-07-18 07:59:50|3977.2|3965.2|3977.2|3965.2|3977.2|3965.2|3977.1|3965.1|2
1721289600000|2024-07-18 08:00:00|3977.6|3965.6|3978.1|3966.1|3978.1|3966.1|3977.6|3965.6|0
1721289610000|2024-07-18 08:00:10|3978.6|3966.6|3979.1|3967.1|3979.1|3967.1|3978.6|3966.6|23
1721289620000|2024-07-18 08:00:20|||||||||1
1721289640000|2024-07-18 08:00:40|3978.1|3966.1|3978.1|3966.1|3978.1|3966.1|3977.6|3965.6|6
1721289650000|2024-07-18 08:00:50|3977.6|3965.6|3978.1|3966.1|3978.1|3966.1|3977.6|3965.6|1
1721289660000|2024-07-18 08:01:00|3977.2|3965.2|3977.6|3965.6|3977.6|3965.6|3977.2|3965.2|4
1721289680000|2024-07-18 08:01:20|||||||||2
1721289690000|2024-07-18 08:01:30|3977.7|3965.7|3977.6|3965.6|3977.7|3965.7|3977.6|3965.6|6
1721289730000|2024-07-18 08:02:10|3977.7|3965.7|3977.6|3965.6|3977.7|3965.7|3977.6|3965.6|0
1721289780000|2024-07-18 08:03:00|||||||||12
1721289820000|2024-07-18 08:03:40|3977.7|3965.7|3977.7|3965.7|3977.7|3965.7|3977.7|3965.7|0
1721289830000|2024-07-18 08:03:50|3978.6|3966.6|3978.6|3966.6|3978.6|3966.6|3977.7|3965.7|1
1721289870000|2024-07-18 08:04:30|3978.2|3966.2|3978.6|3966.6|3978.6|3966.6|3978.2|3966.2|0
1721289890000|2024-07-18 08:04:50|||||||||1
1721289900000|2024-07-18 08:05:00|3978.1|3966.1|3978.6|3966.6|3978.6|3966.6|3978.1|3966.1|1
1721289920000|2024-07-18 08:05:20|3978.5|3966.5|3978.5|3966.5|3978.5|3966.5|3978.1|3966.1|1
1721289930000|2024-07-18 08:05:30|||||||||2
1721289940000|2024-07-18 08:05:40|3978.1|3966.1|3978.1|3966.1|3978.1|3966.1|3978.1|3966.1|0
1721289960000|2024-07-18 08:06:00|||||||||18
1721289970000|2024-07-18 08:06:10|3978.5|3966.5|3978.1|3966.1|3978.5|3966.5|3978.1|3966.1|0
1721290000000|2024-07-18 08:06:40|||||||||1
1721290040000|2024-07-18 08:07:20|||||||||1
1721290070000|2024-07-18 08:07:50|||||||||1
1721290080000|2024-07-18 08:08:00|||||||||5
1721290090000|2024-07-18 08:08:10|3978.5|3966.5|3978.1|3966.1|3978.5|3966.5|3978.1|3966.1|1
1721290120000|2024-07-18 08:08:40|3977.1|3965.1|3977.1|3965.1|3977.1|3965.1|3976.6|3964.6|15
1721290130000|2024-07-18 08:08:50|3976.6|3964.6|3977.1|3965.1|3977.1|3965.1|3976.6|3964.6|14
1721290140000|2024-07-18 08:09:00|||||||||1
1721290200000|2024-07-18 08:10:00|3978.1|3966.1|3978.1|3966.1|3978.1|3966.1|3978.1|3966.1|13
1721290230000|2024-07-18 08:10:30|3976.2|3964.2|3977.6|3965.6|3977.6|3965.6|3976.2|3964.2|5
1721290240000|2024-07-18 08:10:40|||||||||8
1721290260000|2024-07-18 08:11:00|3978.6|3966.6|3980.6|3968.6|3980.6|3968.6|3978.6|3966.6|100
1721290270000|2024-07-18 08:11:10|3981.1|3969.1|3981.1|3969.1|3981.1|3969.1|3981.1|3969.1|4
1721290280000|2024-07-18 08:11:20|3980.1|3968.1|3980.1|3968.1|3980.1|3968.1|3980.1|3968.1|6
1721290290000|2024-07-18 08:11:30|3979.2|3967.2|3979.6|3967.6|3979.6|3967.6|3978.6|3966.6|8
1721290310000|2024-07-18 08:11:50|||||||||1
1721290320000|2024-07-18 08:12:00|3980.1|3968.1|3980.1|3968.1|3980.1|3968.1|3980.1|3968.1|0
1721290330000|2024-07-18 08:12:10|3979.6|3967.6|3979.6|3967.6|3979.6|3967.6|3979.2|3967.2|5
1721290340000|2024-07-18 08:12:20|3979.2|3967.2|3978.6|3966.6|3979.6|3967.6|3977.6|3965.6|11
1721290350000|2024-07-18 08:12:30|3979.1|3967.1|3978.6|3966.6|3979.1|3967.1|3978.6|3966.6|0
1721290360000|2024-07-18 08:12:40|3979.1|3967.1|3979.1|3967.1|3979.1|3967.1|3979.1|3967.1|4
1721290370000|2024-07-18 08:12:50|3978.6|3966.6|3979.1|3967.1|3979.1|3967.1|3978.6|3966.6|3
1721290400000|2024-07-18 08:13:20|3978.1|3966.1|3978.6|3966.6|3979|3967|3978.1|3966.1|2
1721290410000|2024-07-18 08:13:30|||||||||1
1721290440000|2024-07-18 08:14:00|3976.6|3964.6|3976.2|3964.2|3976.6|3964.6|3976.2|3964.2|12
1721290450000|2024-07-18 08:14:10|3976.6|3964.6|3976.6|3964.6|3976.6|3964.6|3976.6|3964.6|0
1721290470000|2024-07-18 08:14:30|||||||||4
1721290490000|2024-07-18 08:14:50|||||||||6
1721290500000|2024-07-18 08:15:00|||||||||2
1721290510000|2024-07-18 08:15:10|||||||||3
1721290520000|2024-07-18 08:15:20|3976.1|3964.1|3975.6|3963.6|3976.1|3964.1|3975.1|3963.1|2
1721290540000|2024-07-18 08:15:40|3976.1|3964.1|3975.6|3963.6|3976.1|3964.1|3975.6|3963.6|0
1721290550000|2024-07-18 08:15:50|3976.1|3964.1|3976.1|3964.1|3976.1|3964.1|3976.1|3964.1|1
1721290560000|2024-07-18 08:16:00|3975.6|3963.6|3976.6|3964.6|3976.6|3964.6|3975.6|3963.6|3
1721290590000|2024-07-18 08:16:30|3975.6|3963.6|3975.6|3963.6|3975.6|3963.6|3975.6|3963.6|11
1721290610000|2024-07-18 08:16:50|||||||||1
1721290620000|2024-07-18 08:17:00|3976.1|3964.1|3975.6|3963.6|3976.1|3964.1|3975.6|3963.6|0
1721290640000|2024-07-18 08:17:20|3975.1|3963.1|3975.6|3963.6|3975.6|3963.6|3975.1|3963.1|1
1721290650000|2024-07-18 08:17:30|3976.1|3964.1|3976.1|3964.1|3976.1|3964.1|3975.6|3963.6|0
1721290670000|2024-07-18 08:17:50|||||||||12
1721290700000|2024-07-18 08:18:20|3976.2|3964.2|3977.1|3965.1|3977.1|3965.1|3976.1|3964.1|2
1721290710000|2024-07-18 08:18:30|3976.1|3964.1|3976.1|3964.1|3976.1|3964.1|3976.1|3964.1|9
1721290720000|2024-07-18 08:18:40|||||||||1
1721290770000|2024-07-18 08:19:30|||||||||2
1721290780000|2024-07-18 08:19:40|||||||||8
1721290790000|2024-07-18 08:19:50|3976.6|3964.6|3976.6|3964.6|3976.6|3964.6|3976.1|3964.1|6
1721290800000|2024-07-18 08:20:00|3977.1|3965.1|3976.1|3964.1|3977.1|3965.1|3976.1|3964.1|5
1721290810000|2024-07-18 08:20:10|3974.1|3962.1|3975.1|3963.1|3975.1|3963.1|3974.1|3962.1|14
1721290820000|2024-07-18 08:20:20|3974.9|3962.9|3974.1|3962.1|3974.9|3962.9|3974.1|3962.1|6
1721290830000|2024-07-18 08:20:30|3973.6|3961.6|3973.6|3961.6|3974.1|3962.1|3973.6|3961.6|1
1721290850000|2024-07-18 08:20:50|3974.1|3962.1|3974.1|3962.1|3974.1|3962.1|3974.1|3962.1|0
1721290870000|2024-07-18 08:21:10|3975.1|3963.1|3975.1|3963.1|3975.1|3963.1|3975.1|3963.1|0
1721290880000|2024-07-18 08:21:20|||||||||1
1721290900000|2024-07-18 08:21:40|3974.1|3962.1|3974.1|3962.1|3974.1|3962.1|3974.1|3962.1|2
1721290920000|2024-07-18 08:22:00|3974|3962|3974.6|3962.6|3975|3963|3974|3962|2
1721290930000|2024-07-18 08:22:10|3974.5|3962.5|3974.6|3962.6|3974.6|3962.6|3974.5|3962.5|0
1721290950000|2024-07-18 08:22:30|3975|3963|3975|3963|3975|3963|3975|3963|0
1721290960000|2024-07-18 08:22:40|3975.5|3963.5|3975.6|3963.6|3975.6|3963.6|3975.5|3963.5|0
1721290970000|2024-07-18 08:22:50|3976|3964|3975|3963|3976|3964|3975|3963|4
1721290980000|2024-07-18 08:23:00|3975.5|3963.5|3973.6|3961.6|3975.5|3963.5|3973.6|3961.6|8
1721290990000|2024-07-18 08:23:10|3974|3962|3974|3962|3974|3962|3974|3962|0
1721291000000|2024-07-18 08:23:20|3974.5|3962.5|3974|3962|3975|3963|3974|3962|4
1721291010000|2024-07-18 08:23:30|3974.5|3962.5|3974.6|3962.6|3974.6|3962.6|3974.5|3962.5|0
1721291020000|2024-07-18 08:23:40|3974.2|3962.2|3974.6|3962.6|3974.6|3962.6|3974.2|3962.2|1
1721291030000|2024-07-18 08:23:50|3975|3963|3975|3963|3975.5|3963.5|3975|3963|17
1721291040000|2024-07-18 08:24:00|||||||||2
1721291050000|2024-07-18 08:24:10|3974.6|3962.6|3973.2|3961.2|3974.6|3962.6|3972.7|3960.7|11
1721291060000|2024-07-18 08:24:20|3972.6|3960.6|3972.5|3960.5|3972.6|3960.6|3972.1|3960.1|14
1721291070000|2024-07-18 08:24:30|3971.6|3959.6|3971.2|3959.2|3972.2|3960.2|3971.2|3959.2|2
1721291080000|2024-07-18 08:24:40|3970.6|3958.6|3970.6|3958.6|3970.6|3958.6|3970.6|3958.6|2
1721291100000|2024-07-18 08:25:00|3970.2|3958.2|3970.6|3958.6|3970.6|3958.6|3970.2|3958.2|1
1721291110000|2024-07-18 08:25:10|3970.2|3958.2|3969|3957|3970.2|3958.2|3969|3957|15
1721291120000|2024-07-18 08:25:20|3968.9|3956.9|3967.6|3955.6|3969|3957|3967.6|3955.6|11
1721291130000|2024-07-18 08:25:30|3968|3956|3967.2|3955.2|3968|3956|3967.2|3955.2|2
1721291140000|2024-07-18 08:25:40|3968.1|3956.1|3967.2|3955.2|3968.2|3956.2|3967.2|3955.2|4
1721291150000|2024-07-18 08:25:50|||||||||1
1721291160000|2024-07-18 08:26:00|3967|3955|3967.2|3955.2|3967.6|3955.6|3967|3955|7
1721291180000|2024-07-18 08:26:20|3967.1|3955.1|3967.2|3955.2|3967.2|3955.2|3967.1|3955.1|0
1721291190000|2024-07-18 08:26:30|3967.1|3955.1|3967.2|3955.2|3967.2|3955.2|3967.1|3955.1|3
1721291200000|2024-07-18 08:26:40|3967|3955|3967.1|3955.1|3967.2|3955.2|3967|3955|14
1721291210000|2024-07-18 08:26:50|3967.2|3955.2|3967.2|3955.2|3967.2|3955.2|3967.2|3955.2|0
1721291220000|2024-07-18 08:27:00|||||||||1
1721291250000|2024-07-18 08:27:30|3967|3955|3967.2|3955.2|3967.2|3955.2|3967|3955|0
1721291260000|2024-07-18 08:27:40|3967|3955|3966.1|3954.1|3967|3955|3966|3954|23
1721291270000|2024-07-18 08:27:50|3966|3954|3966.1|3954.1|3966.1|3954.1|3966|3954|0
1721291280000|2024-07-18 08:28:00|3966|3954|3966|3954|3966|3954|3966|3954|4
1721291290000|2024-07-18 08:28:10|3966.2|3954.2|3966.2|3954.2|3966.2|3954.2|3966.1|3954.1|0
1721291300000|2024-07-18 08:28:20|3967.2|3955.2|3967.2|3955.2|3967.2|3955.2|3967.2|3955.2|4
1721291340000|2024-07-18 08:29:00|3968|3956|3968.2|3956.2|3968.2|3956.2|3968|3956|3
1721291380000|2024-07-18 08:29:40|3967.2|3955.2|3967.2|3955.2|3967.2|3955.2|3967.2|3955.2|16
1721291390000|2024-07-18 08:29:50|3967|3955|3966.6|3954.6|3967|3955|3966.6|3954.6|1
1721291400000|2024-07-18 08:30:00|||||||||1
1721291410000|2024-07-18 08:30:10|3966|3954|3966|3954|3966|3954|3966|3954|2
1721291420000|2024-07-18 08:30:20|3965|3953|3962.2|3950.2|3965|3953|3962.2|3950.2|32
1721291430000|2024-07-18 08:30:30|||||||||1
1721291440000|2024-07-18 08:30:40|3963.6|3951.6|3964.6|3952.6|3964.6|3952.6|3963.6|3951.6|4
1721291450000|2024-07-18 08:30:50|3964.2|3952.2|3964.6|3952.6|3964.6|3952.6|3964.2|3952.2|1
1721291460000|2024-07-18 08:31:00|3965.2|3953.2|3965.6|3953.6|3965.6|3953.6|3964.6|3952.6|1
1721291470000|2024-07-18 08:31:10|3965.2|3953.2|3965.6|3953.6|3965.6|3953.6|3965.2|3953.2|0
1721291500000|2024-07-18 08:31:40|3965.7|3953.7|3965.7|3953.7|3965.7|3953.7|3965.7|3953.7|0
1721291510000|2024-07-18 08:31:50|3965.6|3953.6|3967.6|3955.6|3967.6|3955.6|3965.6|3953.6|4
1721291520000|2024-07-18 08:32:00|3966.6|3954.6|3966.6|3954.6|3966.6|3954.6|3966.6|3954.6|2
1721291540000|2024-07-18 08:32:20|3967.6|3955.6|3967.6|3955.6|3967.6|3955.6|3967.6|3955.6|1
1721291560000|2024-07-18 08:32:40|||||||||11
1721291620000|2024-07-18 08:33:40|||||||||2
1721291640000|2024-07-18 08:34:00|||||||||1
1721291670000|2024-07-18 08:34:30|3967.5|3955.5|3967.6|3955.6|3967.6|3955.6|3967.5|3955.5|0
1721291700000|2024-07-18 08:35:00|||||||||1
1721291730000|2024-07-18 08:35:30|||||||||12
1721291750000|2024-07-18 08:35:50|||||||||1
1721291770000|2024-07-18 08:36:10|3969|3957|3969|3957|3969|3957|3969|3957|38
1721291800000|2024-07-18 08:36:40|||||||||38
1721291820000|2024-07-18 08:37:00|||||||||2
1721291850000|2024-07-18 08:37:30|||||||||2
1721291860000|2024-07-18 08:37:40|||||||||3
1721291890000|2024-07-18 08:38:10|||||||||2
1721291910000|2024-07-18 08:38:30|3964.6|3952.6|3964.6|3952.6|3964.6|3952.6|3964.6|3952.6|28
1721291920000|2024-07-18 08:38:40|3964|3952|3964.6|3952.6|3964.6|3952.6|3964|3952|1
1721291940000|2024-07-18 08:39:00|3962.2|3950.2|3962.2|3950.2|3962.2|3950.2|3962.2|3950.2|12
1721291950000|2024-07-18 08:39:10|3962.6|3950.6|3963.6|3951.6|3963.6|3951.6|3962.6|3950.6|21
1721291980000|2024-07-18 08:39:40|3964.6|3952.6|3964.5|3952.5|3964.6|3952.6|3964.5|3952.5|0
1721291990000|2024-07-18 08:39:50|3964.6|3952.6|3964.6|3952.6|3964.6|3952.6|3964.5|3952.5|0
1721292000000|2024-07-18 08:40:00|3964|3952|3964|3952|3964|3952|3964|3952|3
1721292060000|2024-07-18 08:41:00|||||||||1
1721292070000|2024-07-18 08:41:10|||||||||2
1721292090000|2024-07-18 08:41:30|||||||||11
1721292170000|2024-07-18 08:42:50|||||||||3
1721292190000|2024-07-18 08:43:10|3963.9|3951.9|3963|3951|3963.9|3951.9|3963|3951|8
1721292270000|2024-07-18 08:44:30|||||||||12
1721292300000|2024-07-18 08:45:00|||||||||1
1721292310000|2024-07-18 08:45:10|3962.6|3950.6|3963|3951|3963|3951|3962.5|3950.5|7
1721292320000|2024-07-18 08:45:20|3962|3950|3962.5|3950.5|3962.5|3950.5|3962|3950|2
1721292330000|2024-07-18 08:45:30|3962|3950|3962|3950|3962|3950|3962|3950|0
1721292340000|2024-07-18 08:45:40|3962.5|3950.5|3962.6|3950.6|3962.6|3950.6|3962.1|3950.1|0
1721292350000|2024-07-18 08:45:50|3962|3950|3962|3950|3962|3950|3962|3950|9
1721292360000|2024-07-18 08:46:00|3961|3949|3959.6|3947.6|3961|3949|3959.6|3947.6|16
1721292370000|2024-07-18 08:46:10|3960.1|3948.1|3960.6|3948.6|3960.6|3948.6|3960.1|3948.1|0
1721292380000|2024-07-18 08:46:20|3960.5|3948.5|3960.5|3948.5|3960.6|3948.6|3960.1|3948.1|3
1721292390000|2024-07-18 08:46:30|3960.6|3948.6|3959.6|3947.6|3960.6|3948.6|3959|3947|4
1721292400000|2024-07-18 08:46:40|3959.7|3947.7|3959.6|3947.6|3959.7|3947.7|3959.6|3947.6|0
1721292410000|2024-07-18 08:46:50|3960.6|3948.6|3960.6|3948.6|3960.6|3948.6|3960.5|3948.5|0
1721292430000|2024-07-18 08:47:10|3960|3948|3960|3948|3960|3948|3960|3948|0
1721292440000|2024-07-18 08:47:20|3959|3947|3959|3947|3959|3947|3959|3947|12
1721292460000|2024-07-18 08:47:40|||||||||8
1721292470000|2024-07-18 08:47:50|||||||||1
1721292480000|2024-07-18 08:48:00|3960|3948|3960|3948|3960|3948|3959.6|3947.6|5
1721292500000|2024-07-18 08:48:20|||||||||27
1721292510000|2024-07-18 08:48:30|3960.6|3948.6|3962.6|3950.6|3962.6|3950.6|3960.6|3948.6|11
1721292520000|2024-07-18 08:48:40|3962|3950|3962|3950|3962|3950|3962|3950|0
1721292540000|2024-07-18 08:49:00|3961.2|3949.2|3962.5|3950.5|3962.5|3950.5|3961.2|3949.2|3
1721292550000|2024-07-18 08:49:10|3962.1|3950.1|3962|3950|3962.5|3950.5|3962|3950|0
1721292560000|2024-07-18 08:49:20|3960.1|3948.1|3960.5|3948.5|3960.6|3948.6|3960|3948|3
1721292570000|2024-07-18 08:49:30|3960.6|3948.6|3960.5|3948.5|3960.6|3948.6|3960.5|3948.5|0
1721292580000|2024-07-18 08:49:40|3960.1|3948.1|3960.6|3948.6|3960.6|3948.6|3960|3948|1
1721292590000|2024-07-18 08:49:50|3961|3949|3960|3948|3961|3949|3960|3948|10
1721292600000|2024-07-18 08:50:00|3960.5|3948.5|3960.5|3948.5|3960.5|3948.5|3960.5|3948.5|1
1721292610000|2024-07-18 08:50:10|3960|3948|3959|3947|3960|3948|3958.6|3946.6|43
1721292620000|2024-07-18 08:50:20|3959.5|3947.5|3961|3949|3961|3949|3959.5|3947.5|17
1721292630000|2024-07-18 08:50:30|3960.6|3948.6|3961.6|3949.6|3961.6|3949.6|3960.6|3948.6|0
1721292670000|2024-07-18 08:51:10|||||||||1
1721292680000|2024-07-18 08:51:20|3962|3950|3961.6|3949.6|3962|3950|3961.6|3949.6|0
1721292700000|2024-07-18 08:51:40|3962|3950|3962|3950|3962|3950|3961.6|3949.6|0
1721292710000|2024-07-18 08:51:50|3959|3947|3960.6|3948.6|3960.6|3948.6|3959|3947|34
1721292730000|2024-07-18 08:52:10|3960.7|3948.7|3961.6|3949.6|3961.6|3949.6|3960.7|3948.7|2
1721292750000|2024-07-18 08:52:30|3962|3950|3962.1|3950.1|3962.1|3950.1|3962|3950|0
1721292760000|2024-07-18 08:52:40|3961.7|3949.7|3962.5|3950.5|3962.5|3950.5|3961.6|3949.6|2
1721292780000|2024-07-18 08:53:00|3962|3950|3962.6|3950.6|3962.6|3950.6|3962|3950|1
1721292800000|2024-07-18 08:53:20|||||||||12
1721292810000|2024-07-18 08:53:30|3962|3950|3962.6|3950.6|3962.6|3950.6|3962|3950|0
1721292840000|2024-07-18 08:54:00|3963|3951|3964|3952|3964|3952|3962.6|3950.6|2
1721292850000|2024-07-18 08:54:10|3960.5|3948.5|3960|3948|3961|3949|3960|3948|16
1721292860000|2024-07-18 08:54:20|3960.5|3948.5|3961|3949|3961|3949|3960.5|3948.5|7
1721292870000|2024-07-18 08:54:30|||||||||4
1721292880000|2024-07-18 08:54:40|3961.5|3949.5|3961.5|3949.5|3961.5|3949.5|3961.5|3949.5|5
1721292890000|2024-07-18 08:54:50|||||||||1
1721292900000|2024-07-18 08:55:00|3962|3950|3961|3949|3962|3950|3961|3949|7
1721292930000|2024-07-18 08:55:30|3961.5|3949.5|3962|3950|3962|3950|3961.5|3949.5|0
1721292970000|2024-07-18 08:56:10|||||||||1
1721292980000|2024-07-18 08:56:20|||||||||5
1721292990000|2024-07-18 08:56:30|||||||||1
1721293000000|2024-07-18 08:56:40|3962.1|3950.1|3962.6|3950.6|3962.6|3950.6|3962.1|3950.1|0
1721293020000|2024-07-18 08:57:00|3963|3951|3963|3951|3963|3951|3962.6|3950.6|4
1721293030000|2024-07-18 08:57:10|3962.2|3950.2|3962.6|3950.6|3962.6|3950.6|3962.2|3950.2|1
1721293040000|2024-07-18 08:57:20|3961.6|3949.6|3961.6|3949.6|3961.6|3949.6|3961.6|3949.6|2
1721293060000|2024-07-18 08:57:40|3962|3950|3962|3950|3962.5|3950.5|3961.6|3949.6|1
1721293070000|2024-07-18 08:57:50|3962.5|3950.5|3961.6|3949.6|3962.5|3950.5|3961.6|3949.6|0
1721293080000|2024-07-18 08:58:00|||||||||1
1721293100000|2024-07-18 08:58:20|3962.5|3950.5|3962.5|3950.5|3962.5|3950.5|3962.5|3950.5|0
1721293110000|2024-07-18 08:58:30|3962|3950|3962.6|3950.6|3962.6|3950.6|3962|3950|1
1721293120000|2024-07-18 08:58:40|3962.5|3950.5|3962.5|3950.5|3962.5|3950.5|3962.5|3950.5|0
1721293130000|2024-07-18 08:58:50|3962.6|3950.6|3962.6|3950.6|3962.6|3950.6|3962.6|3950.6|0
1721293140000|2024-07-18 08:59:00|3963|3951|3963|3951|3963|3951|3963|3951|0
1721293150000|2024-07-18 08:59:10|||||||||11
1721293170000|2024-07-18 08:59:30|||||||||1
1721293190000|2024-07-18 08:59:50|||||||||1
1721293230000|2024-07-18 09:00:30|3963.1|3951.1|3963|3951|3963.1|3951.1|3963|3951|0
1721293310000|2024-07-18 09:01:50|3964|3952|3964|3952|3964|3952|3964|3952|4
1721293330000|2024-07-18 09:02:10|||||||||10
1721293370000|2024-07-18 09:02:50|3963|3951|3963|3951|3963|3951|3963|3951|8
1721293400000|2024-07-18 09:03:20|||||||||1
1721293460000|2024-07-18 09:04:20|3963.5|3951.5|3963.5|3951.5|3963.5|3951.5|3963.5|3951.5|1
1721293470000|2024-07-18 09:04:30|3963.1|3951.1|3963.5|3951.5|3963.5|3951.5|3963|3951|1
1721293500000|2024-07-18 09:05:00|3963|3951|3963|3951|3963|3951|3963|3951|14
1721293510000|2024-07-18 09:05:10|3963.5|3951.5|3963.5|3951.5|3963.5|3951.5|3963.5|3951.5|12
1721293520000|2024-07-18 09:05:20|3963.6|3951.6|3963.5|3951.5|3964|3952|3963.5|3951.5|27
1721293530000|2024-07-18 09:05:30|3963.1|3951.1|3963|3951|3963.1|3951.1|3963|3951|2
1721293540000|2024-07-18 09:05:40|3963.5|3951.5|3963|3951|3963.5|3951.5|3963|3951|6
1721293550000|2024-07-18 09:05:50|||||||||3
1721293560000|2024-07-18 09:06:00|||||||||3
1721293580000|2024-07-18 09:06:20|||||||||2
1721293610000|2024-07-18 09:06:50|3962.1|3950.1|3962|3950|3962.1|3950.1|3961|3949|8
1721293640000|2024-07-18 09:07:20|3961.9|3949.9|3961.5|3949.5|3961.9|3949.9|3961|3949|3
1721293670000|2024-07-18 09:07:50|3961.6|3949.6|3961.6|3949.6|3962|3950|3961.6|3949.6|0
1721293680000|2024-07-18 09:08:00|3961.5|3949.5|3961.5|3949.5|3961.5|3949.5|3961.5|3949.5|0
1721293690000|2024-07-18 09:08:10|3961|3949|3961.5|3949.5|3961.5|3949.5|3961|3949|11
1721293710000|2024-07-18 09:08:30|3961|3949|3961|3949|3961|3949|3961|3949|0
1721293720000|2024-07-18 09:08:40|||||||||1
1721293730000|2024-07-18 09:08:50|3961.5|3949.5|3962|3950|3962|3950|3961.5|3949.5|1
1721293800000|2024-07-18 09:10:00|||||||||1
1721293810000|2024-07-18 09:10:10|||||||||1
1721293850000|2024-07-18 09:10:50|||||||||83
1721293860000|2024-07-18 09:11:00|||||||||2
1721293920000|2024-07-18 09:12:00|||||||||1
1721293930000|2024-07-18 09:12:10|3962.6|3950.6|3963|3951|3963|3951|3962.5|3950.5|7
1721293940000|2024-07-18 09:12:20|3962|3950|3962|3950|3962|3950|3962|3950|7
1721293970000|2024-07-18 09:12:50|3962.5|3950.5|3962.5|3950.5|3962.5|3950.5|3962.5|3950.5|0
1721294030000|2024-07-18 09:13:50|3963|3951|3963|3951|3963|3951|3963|3951|1
1721294040000|2024-07-18 09:14:00|||||||||11
1721294060000|2024-07-18 09:14:20|||||||||1
1721294090000|2024-07-18 09:14:50|3961|3949|3961.6|3949.6|3961.6|3949.6|3961|3949|9
1721294100000|2024-07-18 09:15:00|3962|3950|3962|3950|3962|3950|3961.6|3949.6|3
1721294120000|2024-07-18 09:15:20|||||||||1
1721294150000|2024-07-18 09:15:50|||||||||2
1721294220000|2024-07-18 09:17:00|||||||||12
1721294230000|2024-07-18 09:17:10|3963|3951|3963|3951|3963|3951|3963|3951|6
1721294250000|2024-07-18 09:17:30|3962|3950|3962|3950|3962|3950|3961.6|3949.6|8
1721294280000|2024-07-18 09:18:00|3961|3949|3961|3949|3961|3949|3961|3949|5
1721294320000|2024-07-18 09:18:40|3960.5|3948.5|3960|3948|3960.5|3948.5|3960|3948|8
1721294330000|2024-07-18 09:18:50|||||||||1
1721294340000|2024-07-18 09:19:00|3960.6|3948.6|3961|3949|3961|3949|3960.6|3948.6|2
1721294360000|2024-07-18 09:19:20|3960.6|3948.6|3960.6|3948.6|3961|3949|3960.6|3948.6|0
1721294380000|2024-07-18 09:19:40|3960.5|3948.5|3960.5|3948.5|3960.5|3948.5|3960.5|3948.5|0
1721294390000|2024-07-18 09:19:50|3960.1|3948.1|3959.5|3947.5|3960.1|3948.1|3959.5|3947.5|1
1721294400000|2024-07-18 09:20:00|3959.6|3947.6|3960|3948|3960|3948|3959|3947|20
1721294420000|2024-07-18 09:20:20|3959.1|3947.1|3960|3948|3960|3948|3959|3947|5
1721294430000|2024-07-18 09:20:30|3960.5|3948.5|3960|3948|3960.5|3948.5|3960|3948|7
1721294440000|2024-07-18 09:20:40|||||||||1
1721294450000|2024-07-18 09:20:50|3961|3949|3960.5|3948.5|3961|3949|3960.5|3948.5|6
1721294460000|2024-07-18 09:21:00|3960.1|3948.1|3961|3949|3961|3949|3960.1|3948.1|1
1721294530000|2024-07-18 09:22:10|||||||||1
1721294570000|2024-07-18 09:22:50|3960|3948|3960|3948|3960|3948|3960|3948|21
1721294580000|2024-07-18 09:23:00|3961|3949|3961|3949|3961|3949|3961|3949|8
1721294590000|2024-07-18 09:23:10|3960.9|3948.9|3960|3948|3960.9|3948.9|3960|3948|2
1721294610000|2024-07-18 09:23:30|3959|3947|3959|3947|3959|3947|3959|3947|7
1721294640000|2024-07-18 09:24:00|3958.1|3946.1|3958|3946|3958.1|3946.1|3958|3946|9
1721294680000|2024-07-18 09:24:40|3957|3945|3957|3945|3957|3945|3956.6|3944.6|49
1721294690000|2024-07-18 09:24:50|3956|3944|3956|3944|3956|3944|3956|3944|4
1721294700000|2024-07-18 09:25:00|||||||||3
1721294720000|2024-07-18 09:25:20|3956.1|3944.1|3957|3945|3957|3945|3956.1|3944.1|1
1721294750000|2024-07-18 09:25:50|3957.5|3945.5|3958|3946|3958|3946|3957.5|3945.5|12
1721294760000|2024-07-18 09:26:00|3958.6|3946.6|3959|3947|3959|3947|3958.6|3946.6|0
1721294770000|2024-07-18 09:26:10|3959.5|3947.5|3959.5|3947.5|3959.5|3947.5|3959.5|3947.5|1
1721294780000|2024-07-18 09:26:20|3959|3947|3959|3947|3959|3947|3959|3947|8
1721294790000|2024-07-18 09:26:30|3957.6|3945.6|3957.6|3945.6|3958.5|3946.5|3957.6|3945.6|15
1721294800000|2024-07-18 09:26:40|3958|3946|3958.5|3946.5|3958.5|3946.5|3958|3946|3
1721294810000|2024-07-18 09:26:50|3958.6|3946.6|3959|3947|3959|3947|3958.5|3946.5|0
1721294850000|2024-07-18 09:27:30|||||||||2
1721294870000|2024-07-18 09:27:50|3958.6|3946.6|3959|3947|3959|3947|3958.6|3946.6|0
1721294930000|2024-07-18 09:28:50|||||||||12
1721294940000|2024-07-18 09:29:00|||||||||2
1721294990000|2024-07-18 09:29:50|||||||||2
1721295000000|2024-07-18 09:30:00|3958|3946|3958|3946|3958|3946|3957.6|3945.6|10
1721295040000|2024-07-18 09:30:40|3957.6|3945.6|3958|3946|3958|3946|3957.6|3945.6|1
1721295060000|2024-07-18 09:31:00|3957.6|3945.6|3956.6|3944.6|3958|3946|3956.6|3944.6|17
1721295070000|2024-07-18 09:31:10|3957|3945|3957|3945|3957|3945|3956.6|3944.6|9
1721295090000|2024-07-18 09:31:30|3956.6|3944.6|3957|3945|3957|3945|3956.6|3944.6|4
1721295100000|2024-07-18 09:31:40|3957.5|3945.5|3958|3946|3958|3946|3957.5|3945.5|2
1721295110000|2024-07-18 09:31:50|3957.6|3945.6|3957.6|3945.6|3957.6|3945.6|3957.6|3945.6|11
1721295120000|2024-07-18 09:32:00|3958|3946|3958|3946|3958|3946|3957.6|3945.6|0
1721295130000|2024-07-18 09:32:10|3958.1|3946.1|3958.5|3946.5|3958.5|3946.5|3958.1|3946.1|0
1721295140000|2024-07-18 09:32:20|3958.6|3946.6|3958.6|3946.6|3958.6|3946.6|3958.6|3946.6|0
1721295150000|2024-07-18 09:32:30|3958.5|3946.5|3958.6|3946.6|3958.6|3946.6|3958.5|3946.5|0
1721295160000|2024-07-18 09:32:40|3959|3947|3958.6|3946.6|3959|3947|3958.6|3946.6|0
1721295170000|2024-07-18 09:32:50|3959|3947|3959|3947|3959|3947|3959|3947|1
1721295180000|2024-07-18 09:33:00|3958.6|3946.6|3958.6|3946.6|3958.6|3946.6|3958.6|3946.6|3
1721295200000|2024-07-18 09:33:20|3959|3947|3959.5|3947.5|3959.5|3947.5|3958.6|3946.6|0
1721295210000|2024-07-18 09:33:30|3958.6|3946.6|3959|3947|3959|3947|3958.6|3946.6|4
1721295240000|2024-07-18 09:34:00|3959.1|3947.1|3959.1|3947.1|3959.1|3947.1|3959.1|3947.1|0
1721295260000|2024-07-18 09:34:20|3959.6|3947.6|3959.6|3947.6|3959.6|3947.6|3959.6|3947.6|3
1721295280000|2024-07-18 09:34:40|||||||||11
1721295300000|2024-07-18 09:35:00|||||||||1
1721295310000|2024-07-18 09:35:10|3960|3948|3960.6|3948.6|3960.6|3948.6|3959.6|3947.6|2
1721295320000|2024-07-18 09:35:20|3959.6|3947.6|3960|3948|3960|3948|3959.6|3947.6|13
1721295330000|2024-07-18 09:35:30|3959.6|3947.6|3960|3948|3960|3948|3959.6|3947.6|1
1721295340000|2024-07-18 09:35:40|3960.1|3948.1|3960.5|3948.5|3960.5|3948.5|3959.6|3947.6|4
1721295350000|2024-07-18 09:35:50|3960.1|3948.1|3959.6|3947.6|3960.5|3948.5|3959.6|3947.6|1
1721295360000|2024-07-18 09:36:00|||||||||1
1721295390000|2024-07-18 09:36:30|3958.6|3946.6|3958.6|3946.6|3958.6|3946.6|3958.6|3946.6|4
1721295400000|2024-07-18 09:36:40|3959|3947|3959|3947|3959|3947|3958.6|3946.6|0
1721295420000|2024-07-18 09:37:00|3959.1|3947.1|3959.1|3947.1|3959.1|3947.1|3959.1|3947.1|0
1721295430000|2024-07-18 09:37:10|3959|3947|3959.1|3947.1|3959.1|3947.1|3959|3947|0
1721295440000|2024-07-18 09:37:20|3959.6|3947.6|3959.6|3947.6|3959.6|3947.6|3959.6|3947.6|0
1721295450000|2024-07-18 09:37:30|3960|3948|3960|3948|3960|3948|3959.6|3947.6|1
1721295460000|2024-07-18 09:37:40|||||||||11
1721295470000|2024-07-18 09:37:50|3959.6|3947.6|3960|3948|3960|3948|3959.6|3947.6|2
1721295490000|2024-07-18 09:38:10|3958.6|3946.6|3958.1|3946.1|3958.6|3946.6|3957.7|3945.7|6
1721295500000|2024-07-18 09:38:20|3958.2|3946.2|3958.6|3946.6|3958.6|3946.6|3957.7|3945.7|1
1721295510000|2024-07-18 09:38:30|3958.7|3946.7|3958.7|3946.7|3958.7|3946.7|3958.7|3946.7|1
1721295530000|2024-07-18 09:38:50|||||||||4
1721295540000|2024-07-18 09:39:00|||||||||6
1721295570000|2024-07-18 09:39:30|3957.7|3945.7|3958.1|3946.1|3958.6|3946.6|3957.7|3945.7|11
1721295580000|2024-07-18 09:39:40|3957.7|3945.7|3957.7|3945.7|3957.7|3945.7|3957.7|3945.7|1
1721295590000|2024-07-18 09:39:50|3958.1|3946.1|3957.7|3945.7|3958.7|3946.7|3957.7|3945.7|2
1721295600000|2024-07-18 09:40:00|3958.6|3946.6|3958.1|3946.1|3958.6|3946.6|3958.1|3946.1|1
1721295610000|2024-07-18 09:40:10|3958.2|3946.2|3958.2|3946.2|3958.2|3946.2|3958.2|3946.2|0
1721295630000|2024-07-18 09:40:30|3958.7|3946.7|3958.7|3946.7|3958.7|3946.7|3958.7|3946.7|1
1721295640000|2024-07-18 09:40:40|||||||||11
1721295660000|2024-07-18 09:41:00|3959.1|3947.1|3958.7|3946.7|3959.7|3947.7|3958.7|3946.7|7
1721295680000|2024-07-18 09:41:20|3959.1|3947.1|3959.1|3947.1|3959.1|3947.1|3959.1|3947.1|0
1721295690000|2024-07-18 09:41:30|3959.7|3947.7|3959.7|3947.7|3959.7|3947.7|3959.7|3947.7|1
1721295710000|2024-07-18 09:41:50|||||||||1
1721295780000|2024-07-18 09:43:00|3960.1|3948.1|3960.1|3948.1|3960.1|3948.1|3960.1|3948.1|1
1721295790000|2024-07-18 09:43:10|3961.7|3949.7|3962.1|3950.1|3962.2|3950.2|3961.7|3949.7|13
1721295800000|2024-07-18 09:43:20|3962.7|3950.7|3962.7|3950.7|3962.7|3950.7|3962.7|3950.7|0
1721295810000|2024-07-18 09:43:30|||||||||11
1721295830000|2024-07-18 09:43:50|3962.2|3950.2|3961.7|3949.7|3962.2|3950.2|3961.2|3949.2|5
1721295860000|2024-07-18 09:44:20|3961.2|3949.2|3961.1|3949.1|3961.2|3949.2|3960.2|3948.2|3
1721295870000|2024-07-18 09:44:30|3961.2|3949.2|3961.1|3949.1|3961.2|3949.2|3961.1|3949.1|0
1721295880000|2024-07-18 09:44:40|3960.7|3948.7|3961.1|3949.1|3961.1|3949.1|3960.7|3948.7|1
1721295890000|2024-07-18 09:44:50|3961.2|3949.2|3961.1|3949.1|3961.2|3949.2|3961.1|3949.1|1
1721295900000|2024-07-18 09:45:00|||||||||1
1721295910000|2024-07-18 09:45:10|3961.2|3949.2|3961.2|3949.2|3961.2|3949.2|3961.2|3949.2|0
1721295920000|2024-07-18 09:45:20|3961.1|3949.1|3961.7|3949.7|3961.7|3949.7|3961.1|3949.1|0
1721295930000|2024-07-18 09:45:30|3962.1|3950.1|3962.2|3950.2|3962.2|3950.2|3961.7|3949.7|1
1721295950000|2024-07-18 09:45:50|3962.1|3950.1|3962.2|3950.2|3962.2|3950.2|3962.1|3950.1|0
1721295960000|2024-07-18 09:46:00|3962.1|3950.1|3962.1|3950.1|3962.1|3950.1|3962.1|3950.1|36
1721295970000|2024-07-18 09:46:10|3962.2|3950.2|3962.2|3950.2|3962.2|3950.2|3962.1|3950.1|0
1721295980000|2024-07-18 09:46:20|3962.7|3950.7|3962.7|3950.7|3963.1|3951.1|3962.7|3950.7|4
1721295990000|2024-07-18 09:46:30|||||||||12
1721296000000|2024-07-18 09:46:40|3962.6|3950.6|3963.7|3951.7|3963.7|3951.7|3962.6|3950.6|0
1721296010000|2024-07-18 09:46:50|3963.6|3951.6|3963.2|3951.2|3963.6|3951.6|3962.7|3950.7|14
1721296020000|2024-07-18 09:47:00|3963.1|3951.1|3963.1|3951.1|3963.2|3951.2|3963.1|3951.1|0
1721296030000|2024-07-18 09:47:10|3963.7|3951.7|3964.1|3952.1|3964.1|3952.1|3963.7|3951.7|16
1721296060000|2024-07-18 09:47:40|3963.7|3951.7|3963.7|3951.7|3963.7|3951.7|3963.2|3951.2|242
1721296070000|2024-07-18 09:47:50|3964.2|3952.2|3963.7|3951.7|3964.2|3952.2|3963.2|3951.2|28
1721296080000|2024-07-18 09:48:00|3964.2|3952.2|3965.7|3953.7|3965.7|3953.7|3964.2|3952.2|14
1721296110000|2024-07-18 09:48:30|3966.1|3954.1|3966.1|3954.1|3966.1|3954.1|3966.1|3954.1|2
1721296120000|2024-07-18 09:48:40|||||||||1
1721296130000|2024-07-18 09:48:50|||||||||12
1721296140000|2024-07-18 09:49:00|3965.1|3953.1|3965.6|3953.6|3966.1|3954.1|3965.1|3953.1|63
1721296150000|2024-07-18 09:49:10|3966.1|3954.1|3965.1|3953.1|3966.1|3954.1|3964.1|3952.1|32
1721296160000|2024-07-18 09:49:20|3964.2|3952.2|3963.1|3951.1|3964.2|3952.2|3963.1|3951.1|15
1721296170000|2024-07-18 09:49:30|3963.2|3951.2|3964.6|3952.6|3964.6|3952.6|3963.2|3951.2|5
1721296190000|2024-07-18 09:49:50|3965|3953|3966|3954|3966|3954|3965|3953|5
1721296200000|2024-07-18 09:50:00|3965.6|3953.6|3965.1|3953.1|3965.6|3953.6|3964.6|3952.6|3
1721296210000|2024-07-18 09:50:10|3965.2|3953.2|3965.6|3953.6|3966.1|3954.1|3965.2|3953.2|2
1721296220000|2024-07-18 09:50:20|3966.1|3954.1|3966.6|3954.6|3966.6|3954.6|3965.6|3953.6|0
1721296230000|2024-07-18 09:50:30|||||||||2
1721296240000|2024-07-18 09:50:40|3967.1|3955.1|3967.1|3955.1|3967.1|3955.1|3967.1|3955.1|0
1721296250000|2024-07-18 09:50:50|3967|3955|3966|3954|3967|3955|3965.6|3953.6|13
1721296260000|2024-07-18 09:51:00|3965.1|3953.1|3965|3953|3965.1|3953.1|3965|3953|3
1721296270000|2024-07-18 09:51:10|3964.1|3952.1|3964|3952|3964.1|3952.1|3964|3952|37
1721296300000|2024-07-18 09:51:40|3962.6|3950.6|3963.5|3951.5|3963.6|3951.6|3962.6|3950.6|6
1721296310000|2024-07-18 09:51:50|3963.1|3951.1|3963.6|3951.6|3963.6|3951.6|3963.1|3951.1|1
1721296340000|2024-07-18 09:52:20|3963.7|3951.7|3964.6|3952.6|3964.6|3952.6|3963.7|3951.7|2
1721296350000|2024-07-18 09:52:30|3964.1|3952.1|3964.6|3952.6|3964.6|3952.6|3964.1|3952.1|11
1721296360000|2024-07-18 09:52:40|3964.1|3952.1|3964.1|3952.1|3964.6|3952.6|3964.1|3952.1|0
1721296370000|2024-07-18 09:52:50|||||||||3
1721296380000|2024-07-18 09:53:00|||||||||2
1721296390000|2024-07-18 09:53:10|3964.6|3952.6|3964.6|3952.6|3964.6|3952.6|3964.6|3952.6|7
1721296400000|2024-07-18 09:53:20|||||||||6
1721296410000|2024-07-18 09:53:30|3964.1|3952.1|3964.1|3952.1|3964.1|3952.1|3964.1|3952.1|1
1721296420000|2024-07-18 09:53:40|3965.1|3953.1|3965.1|3953.1|3965.1|3953.1|3965.1|3953.1|2
1721296430000|2024-07-18 09:53:50|3965.5|3953.5|3965.6|3953.6|3965.6|3953.6|3965.5|3953.5|2
1721296440000|2024-07-18 09:54:00|3965.5|3953.5|3965.6|3953.6|3965.6|3953.6|3965.1|3953.1|0
1721296450000|2024-07-18 09:54:10|3965.5|3953.5|3965|3953|3965.5|3953.5|3965|3953|3
1721296460000|2024-07-18 09:54:20|3963.1|3951.1|3962|3950|3963.1|3951.1|3962|3950|25
1721296470000|2024-07-18 09:54:30|3962.6|3950.6|3962.6|3950.6|3962.6|3950.6|3962.6|3950.6|2
1721296490000|2024-07-18 09:54:50|3963|3951|3963|3951|3963.5|3951.5|3963|3951|0
1721296500000|2024-07-18 09:55:00|||||||||4
1721296510000|2024-07-18 09:55:10|3962|3950|3962|3950|3962|3950|3962|3950|9
1721296520000|2024-07-18 09:55:20|3961.6|3949.6|3961.6|3949.6|3962|3950|3961|3949|28
1721296530000|2024-07-18 09:55:30|3961.5|3949.5|3962|3950|3962|3950|3961.1|3949.1|4
1721296550000|2024-07-18 09:55:50|3961.6|3949.6|3961|3949|3962|3950|3961|3949|4
1721296570000|2024-07-18 09:56:10|3962|3950|3962|3950|3962|3950|3962|3950|3
1721296580000|2024-07-18 09:56:20|3962.4|3950.4|3963|3951|3963.1|3951.1|3962.4|3950.4|7
1721296600000|2024-07-18 09:56:40|3963.1|3951.1|3963|3951|3963.1|3951.1|3963|3951|5
1721296610000|2024-07-18 09:56:50|3963.1|3951.1|3964|3952|3964|3952|3963|3951|24
1721296620000|2024-07-18 09:57:00|3964.5|3952.5|3964|3952|3964.5|3952.5|3964|3952|31
1721296630000|2024-07-18 09:57:10|3963|3951|3963.6|3951.6|3963.6|3951.6|3962.6|3950.6|21
1721296640000|2024-07-18 09:57:20|3964.6|3952.6|3964|3952|3964.6|3952.6|3964|3952|5
1721296650000|2024-07-18 09:57:30|3963|3951|3962.1|3950.1|3963|3951|3962.1|3950.1|18
1721296660000|2024-07-18 09:57:40|3962.6|3950.6|3962.6|3950.6|3962.6|3950.6|3962.6|3950.6|9
1721296670000|2024-07-18 09:57:50|3964|3952|3964|3952|3964|3952|3962.6|3950.6|19
1721296680000|2024-07-18 09:58:00|3964.5|3952.5|3963.6|3951.6|3964.5|3952.5|3963.6|3951.6|65
1721296690000|2024-07-18 09:58:10|3963.1|3951.1|3964.5|3952.5|3964.5|3952.5|3963|3951|12
1721296700000|2024-07-18 09:58:20|3964|3952|3963|3951|3964|3952|3963|3951|27
1721296710000|2024-07-18 09:58:30|3963.4|3951.4|3963|3951|3963.4|3951.4|3963|3951|8
1721296720000|2024-07-18 09:58:40|3964|3952|3964|3952|3964|3952|3964|3952|17
1721296730000|2024-07-18 09:58:50|3965|3953|3965|3953|3965|3953|3965|3953|46
1721296740000|2024-07-18 09:59:00|3963.6|3951.6|3963.6|3951.6|3964|3952|3963.1|3951.1|22
1721296750000|2024-07-18 09:59:10|3963.5|3951.5|3962.6|3950.6|3963.5|3951.5|3962|3950|15
1721296760000|2024-07-18 09:59:20|3962.1|3950.1|3961.1|3949.1|3962.1|3950.1|3960.1|3948.1|3
1721296770000|2024-07-18 09:59:30|3962|3950|3962|3950|3962|3950|3962|3950|25
1721296780000|2024-07-18 09:59:40|3962.4|3950.4|3962.4|3950.4|3963|3951|3962|3950|23
1721296790000|2024-07-18 09:59:50|3962.9|3950.9|3963.9|3951.9|3963.9|3951.9|3962.4|3950.4|65
1721307600000|2024-07-18 13:00:00|3958.9|3946.9|3961.9|3949.9|3961.9|3949.9|3958.9|3946.9|0
1721307610000|2024-07-18 13:00:10|3961.4|3949.4|3963.4|3951.4|3963.4|3951.4|3961.4|3949.4|0
1721307620000|2024-07-18 13:00:20|3962.9|3950.9|3961.8|3949.8|3962.9|3950.9|3961.4|3949.4|0
1721307630000|2024-07-18 13:00:30|3961.4|3949.4|3963.4|3951.4|3963.9|3951.9|3961.4|3949.4|4
1721307640000|2024-07-18 13:00:40|3963.8|3951.8|3964.4|3952.4|3966.2|3954.2|3963.8|3951.8|0
1721307650000|2024-07-18 13:00:50|3964|3952|3961.8|3949.8|3964|3952|3961.4|3949.4|0
1721307660000|2024-07-18 13:01:00|3961.9|3949.9|3960.4|3948.4|3961.9|3949.9|3959.9|3947.9|3
1721307670000|2024-07-18 13:01:10|3960.9|3948.9|3961.4|3949.4|3962.8|3950.8|3960.5|3948.5|43
1721307680000|2024-07-18 13:01:20|3961.8|3949.8|3961.8|3949.8|3961.8|3949.8|3960.8|3948.8|0
1721307690000|2024-07-18 13:01:30|3961.4|3949.4|3961.4|3949.4|3961.4|3949.4|3961.4|3949.4|0
1721307700000|2024-07-18 13:01:40|3961.3|3949.3|3959.9|3947.9|3961.4|3949.4|3959.8|3947.8|0
1721307710000|2024-07-18 13:01:50|3958.9|3946.9|3958.5|3946.5|3959.3|3947.3|3958.5|3946.5|0
1721307720000|2024-07-18 13:02:00|3958.9|3946.9|3958|3946|3958.9|3946.9|3958|3946|0
1721307730000|2024-07-18 13:02:10|3958.4|3946.4|3958.9|3946.9|3960.3|3948.3|3958|3946|2
1721307740000|2024-07-18 13:02:20|3959.5|3947.5|3959.5|3947.5|3960|3948|3959.5|3947.5|0
1721307750000|2024-07-18 13:02:30|3959.1|3947.1|3959|3947|3960.8|3948.8|3959|3947|1
1721307760000|2024-07-18 13:02:40|3959.4|3947.4|3959.4|3947.4|3960.9|3948.9|3959|3947|0
1721307770000|2024-07-18 13:02:50|3959.8|3947.8|3959.4|3947.4|3959.9|3947.9|3959.3|3947.3|0
1721307780000|2024-07-18 13:03:00|3959.5|3947.5|3957.9|3945.9|3959.9|3947.9|3957.5|3945.5|1
1721307790000|2024-07-18 13:03:10|3958|3946|3958.5|3946.5|3958.5|3946.5|3958|3946|0
1721307800000|2024-07-18 13:03:20|3958|3946|3956|3944|3958.5|3946.5|3956|3944|1
1721307810000|2024-07-18 13:03:30|3955.6|3943.6|3954.5|3942.5|3956|3944|3954|3942|1
1721307820000|2024-07-18 13:03:40|3954|3942|3953.5|3941.5|3954|3942|3953.5|3941.5|1
1721307830000|2024-07-18 13:03:50|3953.9|3941.9|3954|3942|3954.5|3942.5|3953.9|3941.9|1
1721307840000|2024-07-18 13:04:00|3954.4|3942.4|3953.4|3941.4|3954.8|3942.8|3952.5|3940.5|36
1721307850000|2024-07-18 13:04:10|3953.3|3941.3|3954.4|3942.4|3954.4|3942.4|3952|3940|7
1721307860000|2024-07-18 13:04:20|3953|3941|3953.9|3941.9|3954.4|3942.4|3953|3941|4
1721307870000|2024-07-18 13:04:30|3954|3942|3954|3942|3954.4|3942.4|3954|3942|0
1721307880000|2024-07-18 13:04:40|3954.4|3942.4|3954.3|3942.3|3954.5|3942.5|3953.4|3941.4|0
1721307890000|2024-07-18 13:04:50|3954.4|3942.4|3954|3942|3954.4|3942.4|3954|3942|1
1721307900000|2024-07-18 13:05:00|3953.5|3941.5|3953.5|3941.5|3954.4|3942.4|3953.4|3941.4|0
1721307910000|2024-07-18 13:05:10|3953.4|3941.4|3953.5|3941.5|3954.5|3942.5|3953|3941|0
1721307920000|2024-07-18 13:05:20|3953.3|3941.3|3952|3940|3953.3|3941.3|3952|3940|9
1721307930000|2024-07-18 13:05:30|3952.5|3940.5|3953|3941|3953.5|3941.5|3952|3940|0
1721307940000|2024-07-18 13:05:40|3952.5|3940.5|3952|3940|3952.5|3940.5|3952|3940|6
1721307950000|2024-07-18 13:05:50|3951.5|3939.5|3950.5|3938.5|3952|3940|3950|3938|8
1721307960000|2024-07-18 13:06:00|3950.9|3938.9|3950.5|3938.5|3951|3939|3950|3938|0
1721307970000|2024-07-18 13:06:10|3950|3938|3950.5|3938.5|3950.5|3938.5|3949.5|3937.5|3
1721307980000|2024-07-18 13:06:20|3948.7|3936.7|3949.5|3937.5|3949.5|3937.5|3948.5|3936.5|2
1721307990000|2024-07-18 13:06:30|3949|3937|3948.5|3936.5|3949.4|3937.4|3948.5|3936.5|0
1721308000000|2024-07-18 13:06:40|3948.9|3936.9|3949.5|3937.5|3949.5|3937.5|3948.9|3936.9|0
1721308010000|2024-07-18 13:06:50|3949.4|3937.4|3950.5|3938.5|3950.5|3938.5|3949.4|3937.4|0
1721308020000|2024-07-18 13:07:00|3950.4|3938.4|3948.5|3936.5|3950.4|3938.4|3948.5|3936.5|0
1721308030000|2024-07-18 13:07:10|3949|3937|3948.5|3936.5|3949.4|3937.4|3948.5|3936.5|0
1721308040000|2024-07-18 13:07:20|3948.9|3936.9|3948.5|3936.5|3949|3937|3948|3936|0
1721308050000|2024-07-18 13:07:30|3947.5|3935.5|3947|3935|3948.5|3936.5|3946.5|3934.5|0
1721308060000|2024-07-18 13:07:40|3946.5|3934.5|3946.5|3934.5|3947|3935|3946|3934|1
1721308070000|2024-07-18 13:07:50|3946.9|3934.9|3947.5|3935.5|3947.5|3935.5|3946.9|3934.9|0
1721308080000|2024-07-18 13:08:00|3947|3935|3946.5|3934.5|3947|3935|3945.5|3933.5|2
1721308090000|2024-07-18 13:08:10|3946|3934|3947.4|3935.4|3947.4|3935.4|3946|3934|0
1721308100000|2024-07-18 13:08:20|3947|3935|3947.4|3935.4|3947.4|3935.4|3947|3935|1
1721308110000|2024-07-18 13:08:30|3947|3935|3947|3935|3947.4|3935.4|3947|3935|0
1721308120000|2024-07-18 13:08:40|3947.4|3935.4|3946.5|3934.5|3947.4|3935.4|3946.5|3934.5|8
1721308130000|2024-07-18 13:08:50|3947|3935|3948|3936|3950.5|3938.5|3947|3935|12
1721308140000|2024-07-18 13:09:00|3948.4|3936.4|3948.5|3936.5|3948.5|3936.5|3947.5|3935.5|7
1721308150000|2024-07-18 13:09:10|3949|3937|3949.4|3937.4|3949.4|3937.4|3949|3937|0
1721308160000|2024-07-18 13:09:20|3948.9|3936.9|3950.4|3938.4|3950.4|3938.4|3948.5|3936.5|0
1721308170000|2024-07-18 13:09:30|3950.5|3938.5|3950.5|3938.5|3950.5|3938.5|3950.4|3938.4|0
1721308180000|2024-07-18 13:09:40|3951.3|3939.3|3952|3940|3952.4|3940.4|3951.3|3939.3|1
1721308190000|2024-07-18 13:09:50|3952.8|3940.8|3951|3939|3952.9|3940.9|3951|3939|1
1721308200000|2024-07-18 13:10:00|3951.5|3939.5|3951.5|3939.5|3952.4|3940.4|3951|3939|3
1721308210000|2024-07-18 13:10:10|3951|3939|3951.4|3939.4|3951.5|3939.5|3950.5|3938.5|0
1721308220000|2024-07-18 13:10:20|3951.5|3939.5|3951.5|3939.5|3951.5|3939.5|3951.5|3939.5|0
1721308230000|2024-07-18 13:10:30|3951.4|3939.4|3951.5|3939.5|3951.5|3939.5|3951.4|3939.4|0
1721308240000|2024-07-18 13:10:40|3951|3939|3951.4|3939.4|3951.5|3939.5|3951|3939|0
1721308250000|2024-07-18 13:10:50|3951|3939|3951.4|3939.4|3951.4|3939.4|3951|3939|0
1721308260000|2024-07-18 13:11:00|3951|3939|3951.4|3939.4|3951.4|3939.4|3951|3939|0
1721308270000|2024-07-18 13:11:10|3951|3939|3951.5|3939.5|3951.5|3939.5|3951|3939|0
1721308280000|2024-07-18 13:11:20|3952|3940|3952.4|3940.4|3952.4|3940.4|3951.5|3939.5|0
1721308290000|2024-07-18 13:11:30|3952.5|3940.5|3952.4|3940.4|3952.5|3940.5|3952.4|3940.4|0
1721308300000|2024-07-18 13:11:40|3952.5|3940.5|3953|3941|3953.4|3941.4|3952.5|3940.5|0
1721308310000|2024-07-18 13:11:50|3953.4|3941.4|3953.4|3941.4|3953.4|3941.4|3953|3941|0
1721308320000|2024-07-18 13:12:00|3953|3941|3952.5|3940.5|3953.4|3941.4|3952.5|3940.5|4
1721308330000|2024-07-18 13:12:10|3953|3941|3952|3940|3953.4|3941.4|3952|3940|0
1721308340000|2024-07-18 13:12:20|3952.4|3940.4|3952.5|3940.5|3952.5|3940.5|3952.4|3940.4|0
1721308360000|2024-07-18 13:12:40|||||||||56
1721308380000|2024-07-18 13:13:00|3952|3940|3952.4|3940.4|3952.4|3940.4|3952|3940|0
1721308390000|2024-07-18 13:13:10|3952|3940|3952.4|3940.4|3952.4|3940.4|3952|3940|0
1721308400000|2024-07-18 13:13:20|3952.5|3940.5|3952|3940|3952.5|3940.5|3952|3940|0
1721308410000|2024-07-18 13:13:30|3951.9|3939.9|3950.5|3938.5|3951.9|3939.9|3950.5|3938.5|1
1721308420000|2024-07-18 13:13:40|3951|3939|3951.4|3939.4|3951.4|3939.4|3951|3939|0
1721308440000|2024-07-18 13:14:00|3951|3939|3949.5|3937.5|3951|3939|3949.5|3937.5|3
1721308450000|2024-07-18 13:14:10|3949.6|3937.6|3949.6|3937.6|3950|3938|3949.6|3937.6|0
1721308460000|2024-07-18 13:14:20|3949.5|3937.5|3949.5|3937.5|3949.5|3937.5|3949.5|3937.5|0
1721308470000|2024-07-18 13:14:30|||||||||10
1721308480000|2024-07-18 13:14:40|3950.4|3938.4|3949.5|3937.5|3950.4|3938.4|3949.5|3937.5|0
1721308490000|2024-07-18 13:14:50|3950|3938|3950.4|3938.4|3950.5|3938.5|3950|3938|0
1721308500000|2024-07-18 13:15:00|3950.5|3938.5|3951.5|3939.5|3951.5|3939.5|3950|3938|0
1721308510000|2024-07-18 13:15:10|3951.9|3939.9|3952.4|3940.4|3952.4|3940.4|3951.9|3939.9|0
1721308520000|2024-07-18 13:15:20|3952.9|3940.9|3952.4|3940.4|3952.9|3940.9|3952.4|3940.4|0
1721308530000|2024-07-18 13:15:30|3952.5|3940.5|3952.5|3940.5|3953|3941|3952.5|3940.5|0
1721308550000|2024-07-18 13:15:50|3953|3941|3953.4|3941.4|3953.4|3941.4|3953|3941|1
1721308560000|2024-07-18 13:16:00|3953|3941|3952.4|3940.4|3953|3941|3952.4|3940.4|0
1721308570000|2024-07-18 13:16:10|3952|3940|3953.4|3941.4|3953.4|3941.4|3952|3940|1
1721308580000|2024-07-18 13:16:20|3953|3941|3953.4|3941.4|3953.5|3941.5|3953|3941|0
1721308590000|2024-07-18 13:16:30|3953.5|3941.5|3953.4|3941.4|3953.5|3941.5|3953|3941|0
1721308600000|2024-07-18 13:16:40|3953.5|3941.5|3953.5|3941.5|3953.5|3941.5|3953.5|3941.5|0
1721308610000|2024-07-18 13:16:50|3953|3941|3953|3941|3953|3941|3953|3941|0
1721308620000|2024-07-18 13:17:00|3952.5|3940.5|3952.5|3940.5|3952.5|3940.5|3952|3940|0
1721308630000|2024-07-18 13:17:10|||||||||1
1721308640000|2024-07-18 13:17:20|3953|3941|3953|3941|3953|3941|3953|3941|0
1721308650000|2024-07-18 13:17:30|3953.4|3941.4|3953.4|3941.4|3953.4|3941.4|3953.4|3941.4|0
1721308660000|2024-07-18 13:17:40|3953|3941|3953|3941|3953|3941|3953|3941|0
1721308670000|2024-07-18 13:17:50|3952.5|3940.5|3952.5|3940.5|3953|3941|3952.5|3940.5|0
1721308680000|2024-07-18 13:18:00|3951.5|3939.5|3952.4|3940.4|3952.4|3940.4|3951.5|3939.5|0
1721308690000|2024-07-18 13:18:10|3953.4|3941.4|3953.4|3941.4|3953.4|3941.4|3953.4|3941.4|3
1721308710000|2024-07-18 13:18:30|3953|3941|3953.4|3941.4|3953.4|3941.4|3953|3941|0
1721308720000|2024-07-18 13:18:40|3953|3941|3953.4|3941.4|3953.4|3941.4|3953|3941|0
1721308730000|2024-07-18 13:18:50|3953|3941|3952.4|3940.4|3953.4|3941.4|3952|3940|0
1721308740000|2024-07-18 13:19:00|3952|3940|3953.4|3941.4|3953.4|3941.4|3952|3940|0
1721308790000|2024-07-18 13:19:50|3954.4|3942.4|3954.4|3942.4|3954.4|3942.4|3954|3942|0
1721308800000|2024-07-18 13:20:00|3954.5|3942.5|3954.4|3942.4|3954.5|3942.5|3953.9|3941.9|0
1721308810000|2024-07-18 13:20:10|3954|3942|3953.9|3941.9|3954|3942|3953.9|3941.9|0
1721308820000|2024-07-18 13:20:20|3954.3|3942.3|3954.4|3942.4|3954.4|3942.4|3954.3|3942.3|0
1721308850000|2024-07-18 13:20:50|3954|3942|3952.5|3940.5|3954|3942|3952.5|3940.5|1
1721308860000|2024-07-18 13:21:00|3952.9|3940.9|3951|3939|3952.9|3940.9|3951|3939|0
1721308870000|2024-07-18 13:21:10|3950.9|3938.9|3950.9|3938.9|3950.9|3938.9|3950.9|3938.9|0
1721308880000|2024-07-18 13:21:20|3951|3939|3952.5|3940.5|3952.5|3940.5|3951|3939|1
1721308900000|2024-07-18 13:21:40|3952.4|3940.4|3953.4|3941.4|3953.4|3941.4|3952.4|3940.4|0
1721308910000|2024-07-18 13:21:50|3953|3941|3953.4|3941.4|3953.4|3941.4|3953|3941|0
1721308920000|2024-07-18 13:22:00|3954.4|3942.4|3953.9|3941.9|3954.4|3942.4|3953.9|3941.9|0
1721308930000|2024-07-18 13:22:10|3954.4|3942.4|3954|3942|3954.4|3942.4|3954|3942|0
1721308940000|2024-07-18 13:22:20|3954.5|3942.5|3953.5|3941.5|3954.5|3942.5|3953.5|3941.5|0
1721308950000|2024-07-18 13:22:30|3952.9|3940.9|3952|3940|3952.9|3940.9|3952|3940|1
1721308970000|2024-07-18 13:22:50|3951.5|3939.5|3952|3940|3952|3940|3951.5|3939.5|0
1721308990000|2024-07-18 13:23:10|3951.5|3939.5|3951.5|3939.5|3951.5|3939.5|3951.5|3939.5|0
1721309000000|2024-07-18 13:23:20|3952|3940|3952.4|3940.4|3952.4|3940.4|3952|3940|0
1721309010000|2024-07-18 13:23:30|3952|3940|3952|3940|3952|3940|3951.5|3939.5|0
1721309020000|2024-07-18 13:23:40|3951.5|3939.5|3951.4|3939.4|3951.5|3939.5|3951.4|3939.4|0
1721309030000|2024-07-18 13:23:50|||||||||1
1721309080000|2024-07-18 13:24:40|3951|3939|3950.8|3938.8|3951|3939|3950.8|3938.8|1
1721309090000|2024-07-18 13:24:50|3950.9|3938.9|3950.9|3938.9|3950.9|3938.9|3950.9|3938.9|0
1721309100000|2024-07-18 13:25:00|3951.3|3939.3|3951.4|3939.4|3951.4|3939.4|3951.3|3939.3|0
1721309130000|2024-07-18 13:25:30|3951|3939|3950.8|3938.8|3951|3939|3950.8|3938.8|0
1721309140000|2024-07-18 13:25:40|3950.9|3938.9|3951.4|3939.4|3951.4|3939.4|3950.9|3938.9|0
1721309150000|2024-07-18 13:25:50|3950.9|3938.9|3950.9|3938.9|3950.9|3938.9|3950.9|3938.9|0
1721309160000|2024-07-18 13:26:00|3951.4|3939.4|3951.4|3939.4|3951.5|3939.5|3951.4|3939.4|0
1721309170000|2024-07-18 13:26:10|3950.9|3938.9|3951.4|3939.4|3951.4|3939.4|3950.8|3938.8|1
1721309180000|2024-07-18 13:26:20|3951|3939|3950.8|3938.8|3951|3939|3950.8|3938.8|0
1721309250000|2024-07-18 13:27:30|3950|3938|3949.9|3937.9|3950|3938|3949.9|3937.9|0
1721309260000|2024-07-18 13:27:40|3950.8|3938.8|3950.8|3938.8|3950.8|3938.8|3950.8|3938.8|0
1721309270000|2024-07-18 13:27:50|3949.9|3937.9|3949.9|3937.9|3949.9|3937.9|3949.9|3937.9|0
1721309280000|2024-07-18 13:28:00|3949.5|3937.5|3949.5|3937.5|3949.5|3937.5|3948.9|3936.9|0
1721309290000|2024-07-18 13:28:10|3950.4|3938.4|3950.4|3938.4|3950.4|3938.4|3950.4|3938.4|2
1721309300000|2024-07-18 13:28:20|3950.5|3938.5|3951.4|3939.4|3951.4|3939.4|3950.5|3938.5|1
1721309320000|2024-07-18 13:28:40|3951|3939|3951|3939|3951|3939|3951|3939|0
1721309330000|2024-07-18 13:28:50|3950.5|3938.5|3950.4|3938.4|3951|3939|3950|3938|0
1721309340000|2024-07-18 13:29:00|3950|3938|3949.5|3937.5|3950|3938|3949.5|3937.5|0
1721309350000|2024-07-18 13:29:10|3950|3938|3950|3938|3950|3938|3949.5|3937.5|0
1721309360000|2024-07-18 13:29:20|3949.5|3937.5|3949.5|3937.5|3950|3938|3949.5|3937.5|0
1721309370000|2024-07-18 13:29:30|3950|3938|3949.5|3937.5|3950|3938|3949.5|3937.5|0
1721309400000|2024-07-18 13:30:00|3949.4|3937.4|3948.5|3936.5|3949.5|3937.5|3948.5|3936.5|6
1721309410000|2024-07-18 13:30:10|3949|3937|3949|3937|3949.5|3937.5|3948.5|3936.5|1
1721309420000|2024-07-18 13:30:20|3948.5|3936.5|3949.4|3937.4|3949.4|3937.4|3948.5|3936.5|0
1721309430000|2024-07-18 13:30:30|3949.5|3937.5|3951|3939|3951.4|3939.4|3949.5|3937.5|3
1721309440000|2024-07-18 13:30:40|3950.5|3938.5|3949.4|3937.4|3950.5|3938.5|3949|3937|0
1721309450000|2024-07-18 13:30:50|3948.5|3936.5|3948.5|3936.5|3949|3937|3948.5|3936.5|0
1721309460000|2024-07-18 13:31:00|3948.9|3936.9|3949.4|3937.4|3949.5|3937.5|3948.5|3936.5|1
1721309470000|2024-07-18 13:31:10|3949|3937|3950.4|3938.4|3950.4|3938.4|3949|3937|4
1721309480000|2024-07-18 13:31:20|3950.5|3938.5|3950|3938|3950.8|3938.8|3949.5|3937.5|1
1721309490000|2024-07-18 13:31:30|3949.5|3937.5|3949.5|3937.5|3949.5|3937.5|3949|3937|0
1721309500000|2024-07-18 13:31:40|3950|3938|3949.4|3937.4|3950|3938|3948|3936|9
1721309510000|2024-07-18 13:31:50|3948.1|3936.1|3948|3936|3948.1|3936.1|3947.5|3935.5|6
1721309520000|2024-07-18 13:32:00|3947.5|3935.5|3948|3936|3948|3936|3947.5|3935.5|0
1721309530000|2024-07-18 13:32:10|3947.5|3935.5|3950|3938|3950|3938|3947.1|3935.1|6
1721309540000|2024-07-18 13:32:20|3949.5|3937.5|3949|3937|3949.5|3937.5|3948|3936|0
1721309550000|2024-07-18 13:32:30|3948.5|3936.5|3949|3937|3949|3937|3948.1|3936.1|0
1721309560000|2024-07-18 13:32:40|3948.5|3936.5|3949|3937|3949|3937|3948.1|3936.1|0
1721309570000|2024-07-18 13:32:50|3948.5|3936.5|3949|3937|3949|3937|3948|3936|0
1721309580000|2024-07-18 13:33:00|3948.5|3936.5|3948|3936|3949|3937|3948|3936|0
1721309590000|2024-07-18 13:33:10|3947.6|3935.6|3948|3936|3948|3936|3947.6|3935.6|0
1721309600000|2024-07-18 13:33:20|3948.5|3936.5|3947.6|3935.6|3948.5|3936.5|3947.6|3935.6|0
1721309610000|2024-07-18 13:33:30|3947.1|3935.1|3947.6|3935.6|3947.6|3935.6|3947.1|3935.1|0
1721309620000|2024-07-18 13:33:40|3947.1|3935.1|3946.6|3934.6|3947.1|3935.1|3946|3934|0
1721309630000|2024-07-18 13:33:50|3947|3935|3946.6|3934.6|3947|3935|3946.6|3934.6|0
1721309640000|2024-07-18 13:34:00|3945.6|3933.6|3946|3934|3946.6|3934.6|3945.6|3933.6|0
1721309650000|2024-07-18 13:34:10|3945.5|3933.5|3945|3933|3946|3934|3945|3933|18
1721309660000|2024-07-18 13:34:20|3945.5|3933.5|3945.5|3933.5|3945.5|3933.5|3945.5|3933.5|8
1721309670000|2024-07-18 13:34:30|3945.9|3933.9|3945.5|3933.5|3945.9|3933.9|3944.9|3932.9|15
1721309680000|2024-07-18 13:34:40|3945.4|3933.4|3945|3933|3945.4|3933.4|3944.9|3932.9|7
1721309690000|2024-07-18 13:34:50|3944.9|3932.9|3944.9|3932.9|3944.9|3932.9|3944.9|3932.9|3
1721309700000|2024-07-18 13:35:00|3945|3933|3943|3931|3945|3933|3943|3931|18
1721309710000|2024-07-18 13:35:10|3943.5|3931.5|3943|3931|3943.5|3931.5|3942|3930|13
1721309720000|2024-07-18 13:35:20|3942.5|3930.5|3942.5|3930.5|3943|3931|3942|3930|0
1721309730000|2024-07-18 13:35:30|3943|3931|3942.5|3930.5|3943|3931|3942.5|3930.5|0
1721309740000|2024-07-18 13:35:40|3943|3931|3943.5|3931.5|3943.5|3931.5|3943|3931|0
1721309750000|2024-07-18 13:35:50|3943.4|3931.4|3943.9|3931.9|3943.9|3931.9|3943.4|3931.4|0
1721309760000|2024-07-18 13:36:00|3943.5|3931.5|3942.5|3930.5|3943.5|3931.5|3942.5|3930.5|0
1721309770000|2024-07-18 13:36:10|3942|3930|3942|3930|3942|3930|3942|3930|0
1721309780000|2024-07-18 13:36:20|3942.5|3930.5|3942.5|3930.5|3942.5|3930.5|3942|3930|3
1721309790000|2024-07-18 13:36:30|3943|3931|3944|3932|3944|3932|3942.5|3930.5|1
1721309800000|2024-07-18 13:36:40|3943.5|3931.5|3943.5|3931.5|3943.5|3931.5|3943.5|3931.5|0
1721309810000|2024-07-18 13:36:50|3943.9|3931.9|3943.9|3931.9|3943.9|3931.9|3943.9|3931.9|0
1721309820000|2024-07-18 13:37:00|3944.4|3932.4|3944.9|3932.9|3944.9|3932.9|3944.4|3932.4|2
1721309830000|2024-07-18 13:37:10|3945.4|3933.4|3945.5|3933.5|3945.9|3933.9|3945.4|3933.4|0
1721309840000|2024-07-18 13:37:20|3945.4|3933.4|3945.5|3933.5|3945.5|3933.5|3944.5|3932.5|0
1721309850000|2024-07-18 13:37:30|3945.4|3933.4|3945.5|3933.5|3945.5|3933.5|3944.5|3932.5|0
1721309870000|2024-07-18 13:37:50|3945|3933|3944.5|3932.5|3945.5|3933.5|3944.5|3932.5|0
1721309880000|2024-07-18 13:38:00|3945.3|3933.3|3945.4|3933.4|3945.4|3933.4|3945|3933|0
1721309890000|2024-07-18 13:38:10|3945|3933|3945.5|3933.5|3945.5|3933.5|3945|3933|0
1721309910000|2024-07-18 13:38:30|3945|3933|3945.5|3933.5|3946.4|3934.4|3944.9|3932.9|1
1721309940000|2024-07-18 13:39:00|3945|3933|3945.4|3933.4|3945.5|3933.5|3945|3933|1
1721309950000|2024-07-18 13:39:10|3945|3933|3945|3933|3945.4|3933.4|3945|3933|1
1721309960000|2024-07-18 13:39:20|3945.4|3933.4|3945|3933|3945.4|3933.4|3944.5|3932.5|0
1721309970000|2024-07-18 13:39:30|3945.4|3933.4|3946|3934|3946|3934|3945|3933|7
1721309990000|2024-07-18 13:39:50|3946.4|3934.4|3946|3934|3946.5|3934.5|3946|3934|0
1721310000000|2024-07-18 13:40:00|3945.5|3933.5|3945.5|3933.5|3945.5|3933.5|3945.5|3933.5|0
1721310010000|2024-07-18 13:40:10|3946|3934|3945.5|3933.5|3946|3934|3945|3933|0
1721310020000|2024-07-18 13:40:20|3945|3933|3946.5|3934.5|3947.5|3935.5|3945|3933|6
1721310030000|2024-07-18 13:40:30|3946.4|3934.4|3946.4|3934.4|3946.4|3934.4|3945.5|3933.5|0
1721310040000|2024-07-18 13:40:40|3946.5|3934.5|3947|3935|3947|3935|3946.5|3934.5|0
1721310050000|2024-07-18 13:40:50|3947.5|3935.5|3948|3936|3948|3936|3947.5|3935.5|0
1721310060000|2024-07-18 13:41:00|3948.5|3936.5|3949|3937|3949|3937|3948.5|3936.5|2
1721310070000|2024-07-18 13:41:10|3948.5|3936.5|3948|3936|3949|3937|3948|3936|2
1721310080000|2024-07-18 13:41:20|3948.1|3936.1|3948|3936|3949|3937|3948|3936|1
1721310090000|2024-07-18 13:41:30|3948.5|3936.5|3947.5|3935.5|3948.5|3936.5|3947.5|3935.5|0
1721310100000|2024-07-18 13:41:40|3948.4|3936.4|3947.5|3935.5|3948.4|3936.4|3947.5|3935.5|0
1721310110000|2024-07-18 13:41:50|3948|3936|3948.5|3936.5|3948.5|3936.5|3948|3936|0
1721310120000|2024-07-18 13:42:00|3948|3936|3948.5|3936.5|3948.5|3936.5|3948|3936|0
1721310130000|2024-07-18 13:42:10|3948|3936|3947.5|3935.5|3948.5|3936.5|3947.5|3935.5|0
1721310140000|2024-07-18 13:42:20|3948|3936|3948|3936|3948|3936|3948|3936|0
1721310150000|2024-07-18 13:42:30|3948.9|3936.9|3948.5|3936.5|3949.4|3937.4|3948.5|3936.5|1
1721310160000|2024-07-18 13:42:40|3949|3937|3949|3937|3949|3937|3948.5|3936.5|0
1721310170000|2024-07-18 13:42:50|3948.5|3936.5|3948.5|3936.5|3949|3937|3948.5|3936.5|0
1721310180000|2024-07-18 13:43:00|3948|3936|3948.5|3936.5|3948.5|3936.5|3947.5|3935.5|0
1721310200000|2024-07-18 13:43:20|3948|3936|3949|3937|3949.3|3937.3|3948|3936|0
1721310210000|2024-07-18 13:43:30|3948.5|3936.5|3949.4|3937.4|3949.4|3937.4|3948|3936|1
1721310220000|2024-07-18 13:43:40|3949.5|3937.5|3949.9|3937.9|3949.9|3937.9|3949.5|3937.5|0
1721310230000|2024-07-18 13:43:50|3950.4|3938.4|3950.5|3938.5|3950.9|3938.9|3950.4|3938.4|0
1721310240000|2024-07-18 13:44:00|3950.9|3938.9|3951.5|3939.5|3951.9|3939.9|3950.9|3938.9|0
1721310250000|2024-07-18 13:44:10|3951|3939|3951|3939|3951.5|3939.5|3950.9|3938.9|0
1721310260000|2024-07-18 13:44:20|3950.5|3938.5|3949|3937|3950.5|3938.5|3949|3937|0
1721310270000|2024-07-18 13:44:30|3950|3938|3950|3938|3950|3938|3949.5|3937.5|1
1721310280000|2024-07-18 13:44:40|3949.5|3937.5|3950.4|3938.4|3950.4|3938.4|3949.5|3937.5|0
1721310290000|2024-07-18 13:44:50|3949.9|3937.9|3949.9|3937.9|3949.9|3937.9|3949.5|3937.5|0
1721310300000|2024-07-18 13:45:00|3950.4|3938.4|3951.4|3939.4|3951.4|3939.4|3950.4|3938.4|0
1721310310000|2024-07-18 13:45:10|3951.9|3939.9|3952.4|3940.4|3952.4|3940.4|3951.4|3939.4|0
1721310320000|2024-07-18 13:45:20|3952.9|3940.9|3951.9|3939.9|3952.9|3940.9|3951.9|3939.9|0
1721310330000|2024-07-18 13:45:30|3952.4|3940.4|3951.4|3939.4|3952.4|3940.4|3951.4|3939.4|0
1721310340000|2024-07-18 13:45:40|3951.9|3939.9|3951.4|3939.4|3951.9|3939.9|3951.4|3939.4|0
1721310360000|2024-07-18 13:46:00|3951.3|3939.3|3951.4|3939.4|3951.4|3939.4|3950.4|3938.4|0
1721310370000|2024-07-18 13:46:10|3950.9|3938.9|3950.4|3938.4|3951.3|3939.3|3950|3938|0
1721310390000|2024-07-18 13:46:30|3951.4|3939.4|3950.4|3938.4|3951.9|3939.9|3950.4|3938.4|0
1721310400000|2024-07-18 13:46:40|3950.5|3938.5|3950.4|3938.4|3950.9|3938.9|3950.4|3938.4|0
1721310410000|2024-07-18 13:46:50|3950.9|3938.9|3950.5|3938.5|3951.4|3939.4|3950.5|3938.5|0
1721310420000|2024-07-18 13:47:00|3950.9|3938.9|3951.4|3939.4|3951.4|3939.4|3950.9|3938.9|1
1721310430000|2024-07-18 13:47:10|3950.9|3938.9|3951.4|3939.4|3951.4|3939.4|3950.4|3938.4|12
1721310450000|2024-07-18 13:47:30|3951.9|3939.9|3952.4|3940.4|3952.4|3940.4|3951.4|3939.4|0
1721310460000|2024-07-18 13:47:40|3952.9|3940.9|3952.9|3940.9|3953.4|3941.4|3952.4|3940.4|2
1721310470000|2024-07-18 13:47:50|3953.4|3941.4|3953.4|3941.4|3953.4|3941.4|3952.5|3940.5|0
1721310480000|2024-07-18 13:48:00|3952.9|3940.9|3952.5|3940.5|3952.9|3940.9|3952.4|3940.4|2
1721310490000|2024-07-18 13:48:10|3952.9|3940.9|3953.4|3941.4|3953.4|3941.4|3952.9|3940.9|1
1721310500000|2024-07-18 13:48:20|3952.9|3940.9|3953.4|3941.4|3953.4|3941.4|3952.9|3940.9|0
1721310510000|2024-07-18 13:48:30|3954.4|3942.4|3954.4|3942.4|3954.4|3942.4|3953.9|3941.9|0
1721310520000|2024-07-18 13:48:40|3954.9|3942.9|3955.4|3943.4|3955.4|3943.4|3954.5|3942.5|0
1721310530000|2024-07-18 13:48:50|3954.9|3942.9|3953.4|3941.4|3954.9|3942.9|3953.4|3941.4|1
1721310540000|2024-07-18 13:49:00|3953|3941|3952|3940|3953|3941|3952|3940|0
1721310560000|2024-07-18 13:49:20|3951.5|3939.5|3951.4|3939.4|3951.5|3939.5|3951.4|3939.4|4
1721310570000|2024-07-18 13:49:30|3951.5|3939.5|3951.5|3939.5|3951.5|3939.5|3951.5|3939.5|0
1721310580000|2024-07-18 13:49:40|3951.4|3939.4|3951.5|3939.5|3951.5|3939.5|3951.4|3939.4|0
1721310590000|2024-07-18 13:49:50|3951.4|3939.4|3951.4|3939.4|3951.4|3939.4|3951.4|3939.4|0
1721310600000|2024-07-18 13:50:00|3951.5|3939.5|3951.5|3939.5|3951.9|3939.9|3951.4|3939.4|0
1721310610000|2024-07-18 13:50:10|3951.9|3939.9|3952.4|3940.4|3953.4|3941.4|3951.5|3939.5|1
1721310620000|2024-07-18 13:50:20|3952.5|3940.5|3951.4|3939.4|3952.5|3940.5|3951.4|3939.4|0
1721310630000|2024-07-18 13:50:30|3951.9|3939.9|3951.9|3939.9|3951.9|3939.9|3951.9|3939.9|0
1721310640000|2024-07-18 13:50:40|3951.5|3939.5|3951.4|3939.4|3951.9|3939.9|3951.4|3939.4|0
1721310650000|2024-07-18 13:50:50|3951.5|3939.5|3952.4|3940.4|3952.4|3940.4|3951.5|3939.5|1
1721310660000|2024-07-18 13:51:00|3951.9|3939.9|3951.5|3939.5|3952.4|3940.4|3951.5|3939.5|0
1721310670000|2024-07-18 13:51:10|3951.4|3939.4|3951.4|3939.4|3951.5|3939.5|3951.4|3939.4|0
1721310680000|2024-07-18 13:51:20|3951|3939|3950.5|3938.5|3951|3939|3950.5|3938.5|0
1721310690000|2024-07-18 13:51:30|3950.9|3938.9|3950.4|3938.4|3951.4|3939.4|3950.4|3938.4|0
1721310710000|2024-07-18 13:51:50|3950|3938|3949.4|3937.4|3950.4|3938.4|3949.4|3937.4|0
1721310720000|2024-07-18 13:52:00|3949|3937|3948.4|3936.4|3949.4|3937.4|3948.4|3936.4|0
1721310730000|2024-07-18 13:52:10|3948|3936|3947.4|3935.4|3948|3936|3947.4|3935.4|0
1721310750000|2024-07-18 13:52:30|3946.6|3934.6|3946.4|3934.4|3946.6|3934.6|3946.4|3934.4|0
1721310760000|2024-07-18 13:52:40|3946.5|3934.5|3947.4|3935.4|3947.4|3935.4|3946.4|3934.4|0
1721310780000|2024-07-18 13:53:00|3947.9|3935.9|3948.4|3936.4|3948.4|3936.4|3947.9|3935.9|0
1721310790000|2024-07-18 13:53:10|3948|3936|3948|3936|3948|3936|3948|3936|0
1721310800000|2024-07-18 13:53:20|3947.6|3935.6|3947.5|3935.5|3947.6|3935.6|3947.1|3935.1|1
1721310810000|2024-07-18 13:53:30|3947.4|3935.4|3948.4|3936.4|3948.4|3936.4|3947.4|3935.4|0
1721310830000|2024-07-18 13:53:50|3948|3936|3947.9|3935.9|3948|3936|3947.9|3935.9|0
1721310840000|2024-07-18 13:54:00|3947.5|3935.5|3947.4|3935.4|3947.5|3935.5|3947.4|3935.4|0
1721310870000|2024-07-18 13:54:30|3948.4|3936.4|3948.4|3936.4|3948.4|3936.4|3948.4|3936.4|0
1721310880000|2024-07-18 13:54:40|3947.9|3935.9|3947.4|3935.4|3948.4|3936.4|3947.4|3935.4|0
1721310890000|2024-07-18 13:54:50|3947|3935|3946.4|3934.4|3947|3935|3946.4|3934.4|0
1721310900000|2024-07-18 13:55:00|3946.5|3934.5|3947|3935|3947|3935|3946.5|3934.5|0
1721310910000|2024-07-18 13:55:10|3946.5|3934.5|3946.4|3934.4|3946.9|3934.9|3945.9|3933.9|0
1721310920000|2024-07-18 13:55:20|3946|3934|3945.4|3933.4|3946|3934|3945.4|3933.4|0
1721310960000|2024-07-18 13:56:00|3944.9|3932.9|3945.4|3933.4|3945.4|3933.4|3944.9|3932.9|0
1721310980000|2024-07-18 13:56:20|||||||||2
1721310990000|2024-07-18 13:56:30|3945.9|3933.9|3946.4|3934.4|3946.4|3934.4|3945.9|3933.9|0
1721311020000|2024-07-18 13:57:00|3946|3934|3946.4|3934.4|3946.4|3934.4|3945.5|3933.5|0
1721311030000|2024-07-18 13:57:10|3946|3934|3946|3934|3946|3934|3946|3934|0
1721311040000|2024-07-18 13:57:20|3945.5|3933.5|3945.9|3933.9|3945.9|3933.9|3945.5|3933.5|0
1721311050000|2024-07-18 13:57:30|3945.5|3933.5|3945.4|3933.4|3945.5|3933.5|3945.4|3933.4|0
1721311060000|2024-07-18 13:57:40|3945|3933|3945.4|3933.4|3945.4|3933.4|3945|3933|0
1721311070000|2024-07-18 13:57:50|3945|3933|3944.9|3932.9|3945.4|3933.4|3944.4|3932.4|1
1721311080000|2024-07-18 13:58:00|3945.4|3933.4|3944.9|3932.9|3945.4|3933.4|3944.9|3932.9|0
1721311090000|2024-07-18 13:58:10|3944.5|3932.5|3944.9|3932.9|3944.9|3932.9|3944.5|3932.5|0
1721311110000|2024-07-18 13:58:30|3944.5|3932.5|3944.5|3932.5|3945.4|3933.4|3944.4|3932.4|0
1721311120000|2024-07-18 13:58:40|3944.4|3932.4|3945|3933|3945|3933|3944.4|3932.4|0
1721311130000|2024-07-18 13:58:50|3945.4|3933.4|3945.4|3933.4|3945.4|3933.4|3945.4|3933.4|1
1721311140000|2024-07-18 13:59:00|3945.5|3933.5|3945.5|3933.5|3945.5|3933.5|3945.5|3933.5|0
1721311150000|2024-07-18 13:59:10|3946|3934|3946.4|3934.4|3946.4|3934.4|3946|3934|1
1721311160000|2024-07-18 13:59:20|3946.9|3934.9|3946.5|3934.5|3946.9|3934.9|3946.5|3934.5|0
1721311170000|2024-07-18 13:59:30|3946.4|3934.4|3945|3933|3946.4|3934.4|3945|3933|2
1721311180000|2024-07-18 13:59:40|3944.6|3932.6|3944.4|3932.4|3944.6|3932.6|3944|3932|0
1721311190000|2024-07-18 13:59:50|3945|3933|3944|3932|3945|3933|3944|3932|0
1721311200000|2024-07-18 14:00:00|3944.4|3932.4|3944.4|3932.4|3945.4|3933.4|3944|3932|7
1721311210000|2024-07-18 14:00:10|3944.9|3932.9|3944.9|3932.9|3945.4|3933.4|3944.9|3932.9|0
1721311220000|2024-07-18 14:00:20|3944.5|3932.5|3945|3933|3945.4|3933.4|3944.5|3932.5|0
1721311230000|2024-07-18 14:00:30|3944.6|3932.6|3945|3933|3945|3933|3944.4|3932.4|0
1721311240000|2024-07-18 14:00:40|3944.6|3932.6|3944.9|3932.9|3945.4|3933.4|3944.5|3932.5|5
1721311250000|2024-07-18 14:00:50|3944.5|3932.5|3945.4|3933.4|3945.4|3933.4|3944.5|3932.5|0
1721311260000|2024-07-18 14:01:00|3945|3933|3945.5|3933.5|3945.5|3933.5|3945|3933|0
1721311270000|2024-07-18 14:01:10|3945.4|3933.4|3945|3933|3945.4|3933.4|3944.5|3932.5|0
1721311280000|2024-07-18 14:01:20|3946.4|3934.4|3945.5|3933.5|3946.4|3934.4|3945.5|3933.5|1
1721311290000|2024-07-18 14:01:30|3945.9|3933.9|3946|3934|3946|3934|3945.9|3933.9|0
1721311300000|2024-07-18 14:01:40|3946.4|3934.4|3944.4|3932.4|3946.4|3934.4|3944|3932|13
1721311310000|2024-07-18 14:01:50|3944.5|3932.5|3945.4|3933.4|3945.4|3933.4|3944.5|3932.5|0
1721311320000|2024-07-18 14:02:00|3944.9|3932.9|3944.5|3932.5|3945.4|3933.4|3944.5|3932.5|3
1721311340000|2024-07-18 14:02:20|3944.9|3932.9|3945.5|3933.5|3945.5|3933.5|3944.9|3932.9|1
1721311350000|2024-07-18 14:02:30|||||||||3
1721311360000|2024-07-18 14:02:40|3945|3933|3944.5|3932.5|3945|3933|3944.5|3932.5|6
1721311370000|2024-07-18 14:02:50|3944.9|3932.9|3944|3932|3944.9|3932.9|3944|3932|0
1721311380000|2024-07-18 14:03:00|3943.6|3931.6|3943|3931|3943.6|3931.6|3943|3931|0
1721311400000|2024-07-18 14:03:20|3942.6|3930.6|3943.4|3931.4|3943.5|3931.5|3942.4|3930.4|12
1721311410000|2024-07-18 14:03:30|3943|3931|3942|3930|3943.4|3931.4|3942|3930|5
1721311420000|2024-07-18 14:03:40|3942.4|3930.4|3942.5|3930.5|3942.5|3930.5|3942|3930|1
1721311430000|2024-07-18 14:03:50|3942.6|3930.6|3942|3930|3942.6|3930.6|3942|3930|0
1721311440000|2024-07-18 14:04:00|3941.9|3929.9|3942|3930|3942|3930|3941.6|3929.6|22
1721311450000|2024-07-18 14:04:10|3941.5|3929.5|3940.5|3928.5|3941.5|3929.5|3940|3928|15
1721311460000|2024-07-18 14:04:20|3940.9|3928.9|3940.4|3928.4|3940.9|3928.9|3940|3928|0
1721311470000|2024-07-18 14:04:30|3940.5|3928.5|3940.4|3928.4|3942|3930|3940|3928|15
1721311480000|2024-07-18 14:04:40|3940.5|3928.5|3940.4|3928.4|3940.6|3928.6|3940|3928|0
1721311490000|2024-07-18 14:04:50|3940.5|3928.5|3940.4|3928.4|3940.6|3928.6|3940|3928|4
1721311500000|2024-07-18 14:05:00|3940|3928|3940.4|3928.4|3940.4|3928.4|3940|3928|0
1721311510000|2024-07-18 14:05:10|3940.5|3928.5|3940.5|3928.5|3940.9|3928.9|3940.5|3928.5|0
1721311520000|2024-07-18 14:05:20|3940.9|3928.9|3940.5|3928.5|3940.9|3928.9|3940.5|3928.5|0
1721311530000|2024-07-18 14:05:30|3940.9|3928.9|3941.9|3929.9|3941.9|3929.9|3940.9|3928.9|2
1721311540000|2024-07-18 14:05:40|3942|3930|3942|3930|3942.4|3930.4|3942|3930|0
1721311550000|2024-07-18 14:05:50|3942.9|3930.9|3942.6|3930.6|3943.4|3931.4|3942.5|3930.5|2
1721311560000|2024-07-18 14:06:00|3942.5|3930.5|3943.4|3931.4|3943.4|3931.4|3942|3930|1
1721311570000|2024-07-18 14:06:10|3943.9|3931.9|3943.5|3931.5|3943.9|3931.9|3943.5|3931.5|0
1721311580000|2024-07-18 14:06:20|3943.9|3931.9|3944|3932|3944.4|3932.4|3943.6|3931.6|0
1721311590000|2024-07-18 14:06:30|3943.6|3931.6|3943.5|3931.5|3944|3932|3943.5|3931.5|0
1721311600000|2024-07-18 14:06:40|3943.9|3931.9|3943.9|3931.9|3943.9|3931.9|3943.5|3931.5|0
1721311610000|2024-07-18 14:06:50|3943.5|3931.5|3943.1|3931.1|3943.5|3931.5|3943|3931|0
1721311620000|2024-07-18 14:07:00|3943.5|3931.5|3944.9|3932.9|3944.9|3932.9|3943|3931|1
1721311630000|2024-07-18 14:07:10|3944.5|3932.5|3944.5|3932.5|3944.5|3932.5|3944|3932|1
1721311640000|2024-07-18 14:07:20|3944.6|3932.6|3944.9|3932.9|3944.9|3932.9|3944|3932|0
1721311670000|2024-07-18 14:07:50|3945|3933|3945|3933|3945.6|3933.6|3945|3933|0
1721311680000|2024-07-18 14:08:00|3944.6|3932.6|3944|3932|3944.6|3932.6|3944|3932|0
1721311690000|2024-07-18 14:08:10|3944.4|3932.4|3944|3932|3944.5|3932.5|3944|3932|0
1721311700000|2024-07-18 14:08:20|3943.6|3931.6|3943.6|3931.6|3943.6|3931.6|3943.6|3931.6|1
1721311710000|2024-07-18 14:08:30|3943|3931|3943.1|3931.1|3943.1|3931.1|3943|3931|0
1721311720000|2024-07-18 14:08:40|3943.5|3931.5|3943.6|3931.6|3943.6|3931.6|3943.5|3931.5|0
1721311730000|2024-07-18 14:08:50|3944|3932|3944|3932|3944|3932|3944|3932|0
1721311740000|2024-07-18 14:09:00|3943.1|3931.1|3942.6|3930.6|3943.6|3931.6|3942.6|3930.6|1
1721311750000|2024-07-18 14:09:10|3943|3931|3943.1|3931.1|3943.1|3931.1|3942.6|3930.6|0
1721311760000|2024-07-18 14:09:20|3942.6|3930.6|3942.6|3930.6|3943.1|3931.1|3942.6|3930.6|0
1721311770000|2024-07-18 14:09:30|3943.1|3931.1|3943.5|3931.5|3943.5|3931.5|3943.1|3931.1|1
1721311780000|2024-07-18 14:09:40|3943.9|3931.9|3943.9|3931.9|3943.9|3931.9|3943.9|3931.9|0
1721311790000|2024-07-18 14:09:50|3943.5|3931.5|3943.9|3931.9|3943.9|3931.9|3943.1|3931.1|0
1721311800000|2024-07-18 14:10:00|3943.5|3931.5|3943.5|3931.5|3943.5|3931.5|3943|3931|0
1721311810000|2024-07-18 14:10:10|3943.6|3931.6|3943.6|3931.6|3943.6|3931.6|3943.6|3931.6|0
1721311860000|2024-07-18 14:11:00|3944|3932|3944|3932|3944.5|3932.5|3943.6|3931.6|0
1721311870000|2024-07-18 14:11:10|3944.1|3932.1|3944.1|3932.1|3944.5|3932.5|3943.6|3931.6|0
1721311880000|2024-07-18 14:11:20|3944|3932|3944.6|3932.6|3944.6|3932.6|3944|3932|0
1721311890000|2024-07-18 14:11:30|3944.1|3932.1|3943.6|3931.6|3944.1|3932.1|3943.6|3931.6|0
1721311900000|2024-07-18 14:11:40|3944|3932|3943.6|3931.6|3944|3932|3943.6|3931.6|0
1721311910000|2024-07-18 14:11:50|3944|3932|3943.6|3931.6|3944|3932|3943.6|3931.6|0
1721311920000|2024-07-18 14:12:00|3944|3932|3944.1|3932.1|3944.1|3932.1|3943.6|3931.6|0
1721311930000|2024-07-18 14:12:10|3944.9|3932.9|3944.9|3932.9|3944.9|3932.9|3944.1|3932.1|0
1721311940000|2024-07-18 14:12:20|3945.1|3933.1|3945.1|3933.1|3945.5|3933.5|3945.1|3933.1|0
1721311950000|2024-07-18 14:12:30|3945.5|3933.5|3945.6|3933.6|3945.6|3933.6|3945.5|3933.5|0
1721311980000|2024-07-18 14:13:00|3945.1|3933.1|3945|3933|3945.6|3933.6|3944.6|3932.6|2
1721311990000|2024-07-18 14:13:10|3945.1|3933.1|3944.6|3932.6|3945.5|3933.5|3944.6|3932.6|0
1721312000000|2024-07-18 14:13:20|3945|3933|3944.1|3932.1|3945.1|3933.1|3944.1|3932.1|1
1721312010000|2024-07-18 14:13:30|3944.6|3932.6|3944.6|3932.6|3944.6|3932.6|3944.6|3932.6|0
1721312040000|2024-07-18 14:14:00|3945|3933|3944.1|3932.1|3945|3933|3944.1|3932.1|0
1721312050000|2024-07-18 14:14:10|3944|3932|3944.1|3932.1|3944.5|3932.5|3944|3932|0
1721312070000|2024-07-18 14:14:30|3944|3932|3944.9|3932.9|3944.9|3932.9|3943.6|3931.6|0
1721312080000|2024-07-18 14:14:40|3944.5|3932.5|3944.1|3932.1|3944.9|3932.9|3944.1|3932.1|0
1721312100000|2024-07-18 14:15:00|3944.9|3932.9|3945|3933|3945.4|3933.4|3944.5|3932.5|0
1721312120000|2024-07-18 14:15:20|3945.4|3933.4|3945.5|3933.5|3945.5|3933.5|3945|3933|0
1721312130000|2024-07-18 14:15:30|3945.1|3933.1|3945|3933|3945.1|3933.1|3945|3933|0
1721312140000|2024-07-18 14:15:40|3945.4|3933.4|3945.1|3933.1|3945.5|3933.5|3945|3933|0
1721312150000|2024-07-18 14:15:50|3945.5|3933.5|3944.6|3932.6|3945.5|3933.5|3944.6|3932.6|0
1721312160000|2024-07-18 14:16:00|3945|3933|3945|3933|3945|3933|3944.6|3932.6|0
1721312180000|2024-07-18 14:16:20|3945.4|3933.4|3944.6|3932.6|3945.4|3933.4|3944.6|3932.6|0
1721312190000|2024-07-18 14:16:30|3945|3933|3944.5|3932.5|3945|3933|3944.1|3932.1|0
1721312200000|2024-07-18 14:16:40|3944.9|3932.9|3944.6|3932.6|3945|3933|3944.1|3932.1|0
1721312210000|2024-07-18 14:16:50|3944.1|3932.1|3943.6|3931.6|3944.1|3932.1|3943.6|3931.6|0
1721312220000|2024-07-18 14:17:00|3943.1|3931.1|3943|3931|3944.1|3932.1|3942.6|3930.6|5
1721312230000|2024-07-18 14:17:10|3943.1|3931.1|3943.1|3931.1|3943.1|3931.1|3943|3931|0
1721312240000|2024-07-18 14:17:20|3943.5|3931.5|3943.1|3931.1|3943.5|3931.5|3943|3931|0
1721312260000|2024-07-18 14:17:40|3943.5|3931.5|3943.9|3931.9|3944|3932|3943.1|3931.1|0
1721312270000|2024-07-18 14:17:50|3943.5|3931.5|3943|3931|3943.9|3931.9|3943|3931|0
1721312290000|2024-07-18 14:18:10|3942.9|3930.9|3942.9|3930.9|3943.4|3931.4|3942.9|3930.9|0
1721312310000|2024-07-18 14:18:30|3943.4|3931.4|3943|3931|3943.4|3931.4|3942.9|3930.9|0
1721312320000|2024-07-18 14:18:40|3942.5|3930.5|3942.5|3930.5|3942.9|3930.9|3942.5|3930.5|1
1721312340000|2024-07-18 14:19:00|3942.4|3930.4|3941|3929|3942.4|3930.4|3941|3929|30
1721312350000|2024-07-18 14:19:10|3941.4|3929.4|3941|3929|3941.4|3929.4|3940.6|3928.6|0
1721312360000|2024-07-18 14:19:20|3941.4|3929.4|3941.4|3929.4|3941.4|3929.4|3941.4|3929.4|1
1721312370000|2024-07-18 14:19:30|3941|3929|3941|3929|3941|3929|3941|3929|0
1721312380000|2024-07-18 14:19:40|3941.4|3929.4|3941|3929|3941.4|3929.4|3941|3929|0
1721312390000|2024-07-18 14:19:50|3941.4|3929.4|3941.4|3929.4|3941.4|3929.4|3941.4|3929.4|0
1721312420000|2024-07-18 14:20:20|3941|3929|3941|3929|3941|3929|3941|3929|0
1721312430000|2024-07-18 14:20:30|3940.6|3928.6|3940.5|3928.5|3940.6|3928.6|3940.5|3928.5|0
1721312460000|2024-07-18 14:21:00|3940.9|3928.9|3941.4|3929.4|3942.4|3930.4|3940.5|3928.5|2
1721312470000|2024-07-18 14:21:10|3941.5|3929.5|3942.4|3930.4|3942.4|3930.4|3941.5|3929.5|0
1721312480000|2024-07-18 14:21:20|3941.9|3929.9|3942.4|3930.4|3942.4|3930.4|3941.9|3929.9|0
1721312490000|2024-07-18 14:21:30|||||||||7
1721312500000|2024-07-18 14:21:40|||||||||1
1721312510000|2024-07-18 14:21:50|3942|3930|3942.4|3930.4|3942.4|3930.4|3941.9|3929.9|1
1721312520000|2024-07-18 14:22:00|3941.9|3929.9|3941.9|3929.9|3943.4|3931.4|3941.9|3929.9|0
1721312540000|2024-07-18 14:22:20|3941.5|3929.5|3941.9|3929.9|3941.9|3929.9|3941.4|3929.4|0
1721312550000|2024-07-18 14:22:30|3942.4|3930.4|3942.4|3930.4|3942.4|3930.4|3942.4|3930.4|0
1721312560000|2024-07-18 14:22:40|||||||||1
1721312570000|2024-07-18 14:22:50|3942.9|3930.9|3942.9|3930.9|3942.9|3930.9|3942.9|3930.9|0
1721312580000|2024-07-18 14:23:00|3943.4|3931.4|3943.4|3931.4|3943.4|3931.4|3943.4|3931.4|0
1721312590000|2024-07-18 14:23:10|3943.9|3931.9|3944.4|3932.4|3944.4|3932.4|3943.5|3931.5|1
1721312610000|2024-07-18 14:23:30|3943.9|3931.9|3943.9|3931.9|3944.4|3932.4|3943.9|3931.9|0
1721312620000|2024-07-18 14:23:40|3944.4|3932.4|3944.4|3932.4|3944.4|3932.4|3943.9|3931.9|6
1721312630000|2024-07-18 14:23:50|3943.9|3931.9|3944.4|3932.4|3944.4|3932.4|3943.9|3931.9|4
1721312640000|2024-07-18 14:24:00|3944|3932|3943.4|3931.4|3944|3932|3943.4|3931.4|1
1721312650000|2024-07-18 14:24:10|3943.5|3931.5|3943.4|3931.4|3943.5|3931.5|3943.4|3931.4|0
1721312660000|2024-07-18 14:24:20|3943.5|3931.5|3943.9|3931.9|3944.4|3932.4|3943.5|3931.5|5
1721312670000|2024-07-18 14:24:30|3944.4|3932.4|3944.4|3932.4|3944.4|3932.4|3943.9|3931.9|0
1721312680000|2024-07-18 14:24:40|3943.9|3931.9|3943.5|3931.5|3944.4|3932.4|3943.5|3931.5|0
1721312690000|2024-07-18 14:24:50|3943.9|3931.9|3943.9|3931.9|3944.4|3932.4|3943.5|3931.5|0
1721312700000|2024-07-18 14:25:00|3943.4|3931.4|3943.5|3931.5|3943.5|3931.5|3943.4|3931.4|0
1721312710000|2024-07-18 14:25:10|3943.4|3931.4|3943.4|3931.4|3943.4|3931.4|3943|3931|0
1721312720000|2024-07-18 14:25:20|3943|3931|3942.5|3930.5|3943|3931|3942.4|3930.4|0
1721312730000|2024-07-18 14:25:30|3942.4|3930.4|3943.4|3931.4|3943.4|3931.4|3942.4|3930.4|1
1721312750000|2024-07-18 14:25:50|3943.9|3931.9|3944.4|3932.4|3944.4|3932.4|3943.4|3931.4|1
1721312760000|2024-07-18 14:26:00|3944|3932|3944.4|3932.4|3944.4|3932.4|3943.5|3931.5|11
1721312770000|2024-07-18 14:26:10|3945.4|3933.4|3945.9|3933.9|3946.4|3934.4|3944.9|3932.9|2
1721312780000|2024-07-18 14:26:20|3946.4|3934.4|3946.4|3934.4|3946.4|3934.4|3945.9|3933.9|1
1721312800000|2024-07-18 14:26:40|3946|3934|3945.9|3933.9|3946.4|3934.4|3945.9|3933.9|0
1721312820000|2024-07-18 14:27:00|3945.5|3933.5|3945|3933|3945.9|3933.9|3945|3933|0
1721312830000|2024-07-18 14:27:10|3945.4|3933.4|3946.4|3934.4|3946.4|3934.4|3945.4|3933.4|1
1721312840000|2024-07-18 14:27:20|3945.9|3933.9|3945.5|3933.5|3946.4|3934.4|3945.5|3933.5|0
1721312850000|2024-07-18 14:27:30|3945.9|3933.9|3946.4|3934.4|3946.4|3934.4|3945.9|3933.9|0
1721312860000|2024-07-18 14:27:40|3946|3934|3946|3934|3946.4|3934.4|3946|3934|0
1721312870000|2024-07-18 14:27:50|3945.5|3933.5|3945.5|3933.5|3945.5|3933.5|3945.4|3933.4|0
1721312880000|2024-07-18 14:28:00|3945.4|3933.4|3945.4|3933.4|3945.4|3933.4|3945.4|3933.4|0
1721312890000|2024-07-18 14:28:10|3945.5|3933.5|3945.5|3933.5|3945.9|3933.9|3945.5|3933.5|0
1721312900000|2024-07-18 14:28:20|3945.4|3933.4|3945.5|3933.5|3945.9|3933.9|3945.4|3933.4|0
1721312910000|2024-07-18 14:28:30|3945.4|3933.4|3945.4|3933.4|3945.4|3933.4|3945.4|3933.4|0
1721312960000|2024-07-18 14:29:20|3945|3933|3945|3933|3945|3933|3945|3933|0
1721312980000|2024-07-18 14:29:40|3945.4|3933.4|3945.4|3933.4|3945.4|3933.4|3945.4|3933.4|1
1721313000000|2024-07-18 14:30:00|3945.9|3933.9|3945.9|3933.9|3945.9|3933.9|3945.9|3933.9|0
1721313010000|2024-07-18 14:30:10|3945.4|3933.4|3945.9|3933.9|3945.9|3933.9|3945.4|3933.4|0
1721313020000|2024-07-18 14:30:20|3945.4|3933.4|3945.4|3933.4|3945.9|3933.9|3945|3933|0
1721313030000|2024-07-18 14:30:30|3945.9|3933.9|3946.9|3934.9|3946.9|3934.9|3945.9|3933.9|0
1721313040000|2024-07-18 14:30:40|3946.4|3934.4|3946.4|3934.4|3946.9|3934.9|3946.4|3934.4|0
1721313050000|2024-07-18 14:30:50|3946.9|3934.9|3946.4|3934.4|3946.9|3934.9|3946.4|3934.4|0
1721313060000|2024-07-18 14:31:00|3946.9|3934.9|3948.4|3936.4|3948.4|3936.4|3946.9|3934.9|0
1721313070000|2024-07-18 14:31:10|3947.9|3935.9|3947.9|3935.9|3947.9|3935.9|3947.9|3935.9|0
1721313080000|2024-07-18 14:31:20|3948.4|3936.4|3947.4|3935.4|3948.9|3936.9|3947.4|3935.4|0
1721313090000|2024-07-18 14:31:30|3947.5|3935.5|3947.5|3935.5|3948|3936|3947.4|3935.4|0
1721313100000|2024-07-18 14:31:40|3947.9|3935.9|3948|3936|3948|3936|3947.9|3935.9|0
1721313110000|2024-07-18 14:31:50|3947.6|3935.6|3947.4|3935.4|3947.9|3935.9|3947.4|3935.4|7
1721313120000|2024-07-18 14:32:00|3947.5|3935.5|3947.4|3935.4|3947.5|3935.5|3947.4|3935.4|0
1721313130000|2024-07-18 14:32:10|3947.5|3935.5|3947.5|3935.5|3947.9|3935.9|3947.5|3935.5|0
1721313140000|2024-07-18 14:32:20|3947.4|3935.4|3947.9|3935.9|3948.9|3936.9|3947.4|3935.4|0
1721313150000|2024-07-18 14:32:30|3947.5|3935.5|3948.4|3936.4|3948.4|3936.4|3947.5|3935.5|0
1721313160000|2024-07-18 14:32:40|3947.5|3935.5|3947.4|3935.4|3947.5|3935.5|3947.4|3935.4|0
1721313170000|2024-07-18 14:32:50|3947.9|3935.9|3947.4|3935.4|3948.4|3936.4|3947.4|3935.4|0
1721313180000|2024-07-18 14:33:00|3946.9|3934.9|3946.9|3934.9|3946.9|3934.9|3946.9|3934.9|0
1721313190000|2024-07-18 14:33:10|3946.4|3934.4|3946.5|3934.5|3946.5|3934.5|3946.4|3934.4|2
1721313200000|2024-07-18 14:33:20|3946.9|3934.9|3946.4|3934.4|3946.9|3934.9|3946.4|3934.4|0
1721313210000|2024-07-18 14:33:30|3946|3934|3946|3934|3946|3934|3946|3934|0
1721313240000|2024-07-18 14:34:00|3946.4|3934.4|3946.5|3934.5|3947.4|3935.4|3946.4|3934.4|2
1721313250000|2024-07-18 14:34:10|3946.9|3934.9|3947.4|3935.4|3947.4|3935.4|3946.5|3934.5|0
1721313260000|2024-07-18 14:34:20|3947|3935|3946.5|3934.5|3947.4|3935.4|3946.5|3934.5|0
1721313270000|2024-07-18 14:34:30|3946.9|3934.9|3947.4|3935.4|3947.4|3935.4|3946.5|3934.5|0
1721313280000|2024-07-18 14:34:40|3948.5|3936.5|3948.5|3936.5|3948.5|3936.5|3948.5|3936.5|3
1721313290000|2024-07-18 14:34:50|3948.9|3936.9|3948.5|3936.5|3949.4|3937.4|3948.5|3936.5|0
1721313300000|2024-07-18 14:35:00|3948|3936|3947.4|3935.4|3948.4|3936.4|3947|3935|10
1721313310000|2024-07-18 14:35:10|3947.5|3935.5|3948.4|3936.4|3948.4|3936.4|3947.5|3935.5|1
1721313320000|2024-07-18 14:35:20|3948|3936|3948|3936|3948.4|3936.4|3948|3936|0
1721313330000|2024-07-18 14:35:30|3948.4|3936.4|3948.4|3936.4|3948.4|3936.4|3948|3936|0
1721313340000|2024-07-18 14:35:40|3948|3936|3948.4|3936.4|3948.4|3936.4|3948|3936|0
1721313360000|2024-07-18 14:36:00|3948|3936|3948|3936|3948|3936|3947.9|3935.9|0
1721313370000|2024-07-18 14:36:10|3948.4|3936.4|3948.4|3936.4|3948.9|3936.9|3948.4|3936.4|1
1721313380000|2024-07-18 14:36:20|3949.3|3937.3|3948.9|3936.9|3949.4|3937.4|3948.9|3936.9|0
1721313410000|2024-07-18 14:36:50|3948.4|3936.4|3948.4|3936.4|3948.5|3936.5|3948.4|3936.4|1
1721313420000|2024-07-18 14:37:00|3948.5|3936.5|3947.9|3935.9|3948.5|3936.5|3947.5|3935.5|0
1721313430000|2024-07-18 14:37:10|3947.5|3935.5|3947.4|3935.4|3947.5|3935.5|3947.4|3935.4|0
1721313460000|2024-07-18 14:37:40|3946.5|3934.5|3946.9|3934.9|3947|3935|3946.5|3934.5|4
1721313470000|2024-07-18 14:37:50|3947|3935|3947.4|3935.4|3947.4|3935.4|3946|3934|2
1721313480000|2024-07-18 14:38:00|3947.9|3935.9|3947.9|3935.9|3947.9|3935.9|3947.9|3935.9|0
1721313490000|2024-07-18 14:38:10|3947.5|3935.5|3947.4|3935.4|3947.5|3935.5|3947.4|3935.4|0
1721313500000|2024-07-18 14:38:20|3947.9|3935.9|3948.4|3936.4|3948.4|3936.4|3947.5|3935.5|1
1721313510000|2024-07-18 14:38:30|3947.9|3935.9|3947.5|3935.5|3948.4|3936.4|3947.5|3935.5|0
1721313520000|2024-07-18 14:38:40|3947.4|3935.4|3947.4|3935.4|3947.4|3935.4|3946.5|3934.5|0
1721313530000|2024-07-18 14:38:50|3946.9|3934.9|3947.4|3935.4|3947.4|3935.4|3946.9|3934.9|0
1721313540000|2024-07-18 14:39:00|3947|3935|3947.4|3935.4|3947.4|3935.4|3947|3935|0
1721313550000|2024-07-18 14:39:10|3947.9|3935.9|3947.4|3935.4|3948.4|3936.4|3947.4|3935.4|0
1721313560000|2024-07-18 14:39:20|3947.9|3935.9|3947.4|3935.4|3948.4|3936.4|3947.4|3935.4|0
1721313570000|2024-07-18 14:39:30|3947|3935|3947.5|3935.5|3947.9|3935.9|3947|3935|0
1721313580000|2024-07-18 14:39:40|3947.9|3935.9|3947|3935|3948|3936|3946.9|3934.9|0
1721313590000|2024-07-18 14:39:50|3946.9|3934.9|3944.5|3932.5|3946.9|3934.9|3944.5|3932.5|1
1721313600000|2024-07-18 14:40:00|3944|3932|3942.4|3930.4|3944|3932|3942.4|3930.4|16
1721313620000|2024-07-18 14:40:20|3942.9|3930.9|3943.4|3931.4|3943.4|3931.4|3942.9|3930.9|1
1721313630000|2024-07-18 14:40:30|3943|3931|3941|3929|3943.4|3931.4|3941|3929|4
1721313640000|2024-07-18 14:40:40|3941.9|3929.9|3939|3927|3942|3930|3938.5|3926.5|24
1721313650000|2024-07-18 14:40:50|3939.9|3927.9|3939.5|3927.5|3939.9|3927.9|3939|3927|0
1721313660000|2024-07-18 14:41:00|3939.1|3927.1|3939.5|3927.5|3939.9|3927.9|3938.5|3926.5|1
1721313670000|2024-07-18 14:41:10|3939|3927|3939.9|3927.9|3939.9|3927.9|3939|3927|0
1721313680000|2024-07-18 14:41:20|3940.4|3928.4|3941.4|3929.4|3941.4|3929.4|3939.5|3927.5|0
1721313690000|2024-07-18 14:41:30|3940.9|3928.9|3939.4|3927.4|3941.4|3929.4|3939.4|3927.4|5
1721313700000|2024-07-18 14:41:40|3938.9|3926.9|3939.4|3927.4|3939.4|3927.4|3938.9|3926.9|0
1721313710000|2024-07-18 14:41:50|3939.9|3927.9|3941.4|3929.4|3941.4|3929.4|3939.9|3927.9|7
1721313720000|2024-07-18 14:42:00|3942.3|3930.3|3942.4|3930.4|3942.9|3930.9|3942.3|3930.3|1
1721313730000|2024-07-18 14:42:10|3942|3930|3941.9|3929.9|3942|3930|3941.9|3929.9|0
1721313740000|2024-07-18 14:42:20|3941.5|3929.5|3941.4|3929.4|3941.5|3929.5|3941.4|3929.4|0
1721313750000|2024-07-18 14:42:30|3940.9|3928.9|3941.4|3929.4|3941.4|3929.4|3940.5|3928.5|0
1721313760000|2024-07-18 14:42:40|3941.9|3929.9|3942.3|3930.3|3942.3|3930.3|3941.4|3929.4|1
1721313770000|2024-07-18 14:42:50|3942.4|3930.4|3941.9|3929.9|3942.4|3930.4|3941.9|3929.9|0
1721313780000|2024-07-18 14:43:00|3941.5|3929.5|3941.4|3929.4|3941.5|3929.5|3941.4|3929.4|0
1721313800000|2024-07-18 14:43:20|3941.9|3929.9|3941.4|3929.4|3941.9|3929.9|3941.4|3929.4|0
1721313810000|2024-07-18 14:43:30|3941.9|3929.9|3941.4|3929.4|3941.9|3929.9|3941.4|3929.4|0
1721313820000|2024-07-18 14:43:40|3941.9|3929.9|3942.4|3930.4|3942.4|3930.4|3941.4|3929.4|2
1721313830000|2024-07-18 14:43:50|3939.9|3927.9|3940.4|3928.4|3940.4|3928.4|3939.9|3927.9|17
1721313840000|2024-07-18 14:44:00|3940.9|3928.9|3940.9|3928.9|3940.9|3928.9|3940.9|3928.9|0
1721313850000|2024-07-18 14:44:10|3940.4|3928.4|3940.4|3928.4|3940.4|3928.4|3940.4|3928.4|0
1721313860000|2024-07-18 14:44:20|3939.9|3927.9|3939.4|3927.4|3939.9|3927.9|3939.4|3927.4|0
1721313870000|2024-07-18 14:44:30|3939.9|3927.9|3939.9|3927.9|3939.9|3927.9|3939.9|3927.9|0
1721313880000|2024-07-18 14:44:40|3940.9|3928.9|3941.4|3929.4|3941.4|3929.4|3940.4|3928.4|6
1721313900000|2024-07-18 14:45:00|3942.4|3930.4|3941.4|3929.4|3942.4|3930.4|3940.4|3928.4|4
1721313910000|2024-07-18 14:45:10|3941.5|3929.5|3941.4|3929.4|3941.9|3929.9|3941.4|3929.4|0
1721313930000|2024-07-18 14:45:30|3940.9|3928.9|3941.4|3929.4|3941.4|3929.4|3940.9|3928.9|0
1721313940000|2024-07-18 14:45:40|3940.9|3928.9|3941.4|3929.4|3941.4|3929.4|3940.9|3928.9|0
1721313950000|2024-07-18 14:45:50|3940.9|3928.9|3941.4|3929.4|3941.8|3929.8|3940.9|3928.9|7
1721313970000|2024-07-18 14:46:10|3941.3|3929.3|3940.4|3928.4|3941.3|3929.3|3940.4|3928.4|1
1721313990000|2024-07-18 14:46:30|3940.9|3928.9|3940.4|3928.4|3940.9|3928.9|3940.4|3928.4|0
1721314000000|2024-07-18 14:46:40|3940.9|3928.9|3940.4|3928.4|3940.9|3928.9|3940.4|3928.4|0
1721314020000|2024-07-18 14:47:00|3939.5|3927.5|3940.4|3928.4|3940.4|3928.4|3939.4|3927.4|0
1721314030000|2024-07-18 14:47:10|3940|3928|3940.4|3928.4|3940.4|3928.4|3939.4|3927.4|0
1721314040000|2024-07-18 14:47:20|3939.4|3927.4|3938.9|3926.9|3940.3|3928.3|3938.4|3926.4|0
1721314050000|2024-07-18 14:47:30|3939.4|3927.4|3939.4|3927.4|3939.4|3927.4|3939.4|3927.4|0
1721314060000|2024-07-18 14:47:40|3939.9|3927.9|3939.9|3927.9|3939.9|3927.9|3939.9|3927.9|1
1721314070000|2024-07-18 14:47:50|3940.4|3928.4|3940.4|3928.4|3940.4|3928.4|3939.4|3927.4|0
1721314080000|2024-07-18 14:48:00|3939.9|3927.9|3940.4|3928.4|3940.4|3928.4|3939.4|3927.4|0
1721314090000|2024-07-18 14:48:10|3939.9|3927.9|3941.4|3929.4|3941.4|3929.4|3939.9|3927.9|8
1721314100000|2024-07-18 14:48:20|3941.9|3929.9|3941.9|3929.9|3941.9|3929.9|3941.9|3929.9|0
1721314110000|2024-07-18 14:48:30|3942.3|3930.3|3942.9|3930.9|3942.9|3930.9|3942.3|3930.3|3
1721314120000|2024-07-18 14:48:40|3943.3|3931.3|3943.9|3931.9|3943.9|3931.9|3943.3|3931.3|0
1721314130000|2024-07-18 14:48:50|3944.3|3932.3|3944.4|3932.4|3944.9|3932.9|3944.3|3932.3|0
1721314140000|2024-07-18 14:49:00|3943.9|3931.9|3942.9|3930.9|3943.9|3931.9|3942.4|3930.4|0
1721314150000|2024-07-18 14:49:10|3943|3931|3943|3931|3943|3931|3943|3931|0
1721314160000|2024-07-18 14:49:20|3943.4|3931.4|3943|3931|3943.9|3931.9|3943|3931|14
1721314190000|2024-07-18 14:49:50|3943.9|3931.9|3943.9|3931.9|3943.9|3931.9|3943.5|3931.5|10
1721314200000|2024-07-18 14:50:00|3943|3931|3943.9|3931.9|3943.9|3931.9|3943|3931|2
1721314210000|2024-07-18 14:50:10|3943.5|3931.5|3943.5|3931.5|3943.9|3931.9|3943.4|3931.4|0
1721314220000|2024-07-18 14:50:20|3943.9|3931.9|3943.4|3931.4|3943.9|3931.9|3943.4|3931.4|0
1721314230000|2024-07-18 14:50:30|3943.5|3931.5|3943|3931|3943.5|3931.5|3943|3931|12
1721314240000|2024-07-18 14:50:40|3944|3932|3943.9|3931.9|3944.4|3932.4|3943.9|3931.9|16
1721314250000|2024-07-18 14:50:50|3944|3932|3944.5|3932.5|3944.5|3932.5|3944|3932|1
1721314260000|2024-07-18 14:51:00|3944.4|3932.4|3944.4|3932.4|3944.9|3932.9|3944.4|3932.4|0
1721314270000|2024-07-18 14:51:10|3944.9|3932.9|3945|3933|3945|3933|3944|3932|0
1721314280000|2024-07-18 14:51:20|3945.9|3933.9|3945.4|3933.4|3945.9|3933.9|3945|3933|1
1721314290000|2024-07-18 14:51:30|3946|3934|3946.4|3934.4|3946.9|3934.9|3946|3934|1
1721314300000|2024-07-18 14:51:40|3945.9|3933.9|3945.9|3933.9|3945.9|3933.9|3945.4|3933.4|0
1721314310000|2024-07-18 14:51:50|3946.4|3934.4|3945.9|3933.9|3946.4|3934.4|3945.4|3933.4|0
1721314320000|2024-07-18 14:52:00|3946.3|3934.3|3945.9|3933.9|3946.4|3934.4|3945.5|3933.5|0
1721314340000|2024-07-18 14:52:20|3946|3934|3945.9|3933.9|3946|3934|3945|3933|1
1721314350000|2024-07-18 14:52:30|3945.4|3933.4|3945.5|3933.5|3945.9|3933.9|3945.4|3933.4|0
1721314360000|2024-07-18 14:52:40|3945.4|3933.4|3946.9|3934.9|3946.9|3934.9|3945.4|3933.4|2
1721314370000|2024-07-18 14:52:50|3946.4|3934.4|3947.9|3935.9|3947.9|3935.9|3946.4|3934.4|0
1721314380000|2024-07-18 14:53:00|3947.4|3935.4|3947.5|3935.5|3947.9|3935.9|3947|3935|0
1721314390000|2024-07-18 14:53:10|3947.4|3935.4|3947.9|3935.9|3947.9|3935.9|3947|3935|1
1721314400000|2024-07-18 14:53:20|3947.5|3935.5|3948|3936|3948|3936|3947.5|3935.5|0
1721314410000|2024-07-18 14:53:30|3947.5|3935.5|3947.9|3935.9|3948|3936|3947.4|3935.4|0
1721314420000|2024-07-18 14:53:40|3947.5|3935.5|3947.5|3935.5|3947.5|3935.5|3947.4|3935.4|0
1721314430000|2024-07-18 14:53:50|3947.9|3935.9|3948|3936|3948|3936|3947.5|3935.5|0
1721314440000|2024-07-18 14:54:00|3948.4|3936.4|3948.4|3936.4|3948.9|3936.9|3947.5|3935.5|5
1721314450000|2024-07-18 14:54:10|3948|3936|3948|3936|3948.4|3936.4|3948|3936|0
1721314460000|2024-07-18 14:54:20|3948.4|3936.4|3948|3936|3948.9|3936.9|3947.5|3935.5|3
1721314470000|2024-07-18 14:54:30|3948.4|3936.4|3948.9|3936.9|3948.9|3936.9|3947.9|3935.9|3
1721314480000|2024-07-18 14:54:40|3948|3936|3947.4|3935.4|3948.9|3936.9|3947.4|3935.4|3
1721314490000|2024-07-18 14:54:50|3947.9|3935.9|3948|3936|3948.4|3936.4|3947.4|3935.4|0
1721314500000|2024-07-18 14:55:00|3947.9|3935.9|3948.4|3936.4|3948.9|3936.9|3947.5|3935.5|1
1721314510000|2024-07-18 14:55:10|3948.9|3936.9|3948.9|3936.9|3948.9|3936.9|3948.4|3936.4|0
1721314520000|2024-07-18 14:55:20|3948.4|3936.4|3948.4|3936.4|3948.4|3936.4|3948.4|3936.4|0
1721314530000|2024-07-18 14:55:30|3948.3|3936.3|3948.3|3936.3|3948.3|3936.3|3948.3|3936.3|0
1721314540000|2024-07-18 14:55:40|3947.9|3935.9|3948.4|3936.4|3948.4|3936.4|3947.9|3935.9|0
1721314560000|2024-07-18 14:56:00|3949.4|3937.4|3949.9|3937.9|3949.9|3937.9|3948.9|3936.9|2
1721314570000|2024-07-18 14:56:10|3949.4|3937.4|3949.4|3937.4|3949.9|3937.9|3949.4|3937.4|0
1721314580000|2024-07-18 14:56:20|3950.4|3938.4|3951.3|3939.3|3951.3|3939.3|3950.4|3938.4|1
1721314590000|2024-07-18 14:56:30|3951.4|3939.4|3950.4|3938.4|3951.4|3939.4|3949.9|3937.9|0
1721314600000|2024-07-18 14:56:40|3949.9|3937.9|3949.4|3937.4|3949.9|3937.9|3948.5|3936.5|4
1721314610000|2024-07-18 14:56:50|3948.9|3936.9|3948.4|3936.4|3949.4|3937.4|3948.4|3936.4|1
1721314640000|2024-07-18 14:57:20|3948.9|3936.9|3949.4|3937.4|3949.4|3937.4|3948.4|3936.4|0
1721314650000|2024-07-18 14:57:30|3949.8|3937.8|3950.4|3938.4|3950.4|3938.4|3949.4|3937.4|6
1721314670000|2024-07-18 14:57:50|||||||||1
1721314680000|2024-07-18 14:58:00|3949.9|3937.9|3950.4|3938.4|3950.4|3938.4|3949.9|3937.9|0
1721314690000|2024-07-18 14:58:10|3952.4|3940.4|3952.4|3940.4|3952.4|3940.4|3951.4|3939.4|7
1721314700000|2024-07-18 14:58:20|3953.4|3941.4|3952.5|3940.5|3953.4|3941.4|3952.5|3940.5|6
1721314710000|2024-07-18 14:58:30|3952.9|3940.9|3952.4|3940.4|3952.9|3940.9|3951.9|3939.9|0
1721314720000|2024-07-18 14:58:40|3951.9|3939.9|3952.4|3940.4|3952.4|3940.4|3951.9|3939.9|0
1721314730000|2024-07-18 14:58:50|3952.3|3940.3|3952.4|3940.4|3952.4|3940.4|3951.9|3939.9|0
1721314740000|2024-07-18 14:59:00|3951.9|3939.9|3950.5|3938.5|3952.4|3940.4|3950.5|3938.5|315
1721314770000|2024-07-18 14:59:30|3950|3938|3950|3938|3950.5|3938.5|3949.6|3937.6|0
1721314780000|2024-07-18 14:59:40|3950.5|3938.5|3949.5|3937.5|3950.5|3938.5|3949.5|3937.5|0
1721314790000|2024-07-18 14:59:50|3949.6|3937.6|3950.5|3938.5|3950.5|3938.5|3949.6|3937.6|23
1721314800000|2024-07-18 15:00:00|3949.7|3937.7|3953|3941|3953.5|3941.5|3949.5|3937.5|1
1721314810000|2024-07-18 15:00:10|3952.5|3940.5|3952.5|3940.5|3952.5|3940.5|3952|3940|1
1721314820000|2024-07-18 15:00:20|3953|3941|3952|3940|3953|3941|3952|3940|0
1721314840000|2024-07-18 15:00:40|3951.5|3939.5|3952|3940|3952|3940|3951.5|3939.5|0
1721314860000|2024-07-18 15:01:00|3951.5|3939.5|3951.5|3939.5|3952|3940|3951.5|3939.5|0
1721314870000|2024-07-18 15:01:10|3952|3940|3954|3942|3954|3942|3951.5|3939.5|2
1721314880000|2024-07-18 15:01:20|3953.5|3941.5|3956|3944|3956|3944|3953.5|3941.5|10
1721314890000|2024-07-18 15:01:30|3956.5|3944.5|3957.5|3945.5|3957.5|3945.5|3956.5|3944.5|22
1721314900000|2024-07-18 15:01:40|3957|3945|3957|3945|3957.5|3945.5|3956.5|3944.5|1
1721314910000|2024-07-18 15:01:50|3956.5|3944.5|3957.5|3945.5|3957.5|3945.5|3956.5|3944.5|0
1721314920000|2024-07-18 15:02:00|3957|3945|3956.5|3944.5|3957.5|3945.5|3956.5|3944.5|3
1721314930000|2024-07-18 15:02:10|3957|3945|3956.5|3944.5|3957|3945|3956.5|3944.5|0
1721314940000|2024-07-18 15:02:20|3956|3944|3955.5|3943.5|3956|3944|3955.5|3943.5|0
1721314980000|2024-07-18 15:03:00|||||||||2
1721314990000|2024-07-18 15:03:10|3956|3944|3956.1|3944.1|3956.1|3944.1|3956|3944|0
1721315030000|2024-07-18 15:03:50|3955.6|3943.6|3955.6|3943.6|3955.6|3943.6|3955.6|3943.6|0
1721315040000|2024-07-18 15:04:00|3956|3944|3955.6|3943.6|3956|3944|3955.1|3943.1|1
1721315050000|2024-07-18 15:04:10|3955.5|3943.5|3955.5|3943.5|3955.5|3943.5|3955.5|3943.5|0
1721315060000|2024-07-18 15:04:20|3955.1|3943.1|3955.1|3943.1|3955.5|3943.5|3955.1|3943.1|6
1721315080000|2024-07-18 15:04:40|3954.2|3942.2|3955.1|3943.1|3955.1|3943.1|3954.2|3942.2|4
1721315090000|2024-07-18 15:04:50|||||||||3
1721315100000|2024-07-18 15:05:00|3954.2|3942.2|3954.1|3942.1|3954.2|3942.2|3954.1|3942.1|4
1721315120000|2024-07-18 15:05:20|3954.5|3942.5|3955.6|3943.6|3956.5|3944.5|3954.5|3942.5|1
1721315130000|2024-07-18 15:05:30|3956|3944|3955.5|3943.5|3956|3944|3955.1|3943.1|0
1721315140000|2024-07-18 15:05:40|3955.1|3943.1|3955.5|3943.5|3955.5|3943.5|3955.1|3943.1|0
1721315150000|2024-07-18 15:05:50|3955.6|3943.6|3955.6|3943.6|3955.6|3943.6|3955.6|3943.6|0
1721315160000|2024-07-18 15:06:00|3955.5|3943.5|3955.5|3943.5|3955.6|3943.6|3955.1|3943.1|0
1721315170000|2024-07-18 15:06:10|3955.6|3943.6|3955.6|3943.6|3955.6|3943.6|3955.6|3943.6|0
1721315180000|2024-07-18 15:06:20|3955.1|3943.1|3955.5|3943.5|3955.5|3943.5|3955.1|3943.1|6
1721315190000|2024-07-18 15:06:30|3955|3943|3954.6|3942.6|3955|3943|3954.6|3942.6|1
1721315210000|2024-07-18 15:06:50|3954.5|3942.5|3954.1|3942.1|3954.5|3942.5|3954.1|3942.1|1
1721315220000|2024-07-18 15:07:00|3954|3942|3954|3942|3954.1|3942.1|3954|3942|2
1721315230000|2024-07-18 15:07:10|3954.1|3942.1|3954.1|3942.1|3954.1|3942.1|3954|3942|3
1721315240000|2024-07-18 15:07:20|||||||||3
1721315250000|2024-07-18 15:07:30|3953.2|3941.2|3953.1|3941.1|3953.6|3941.6|3953.1|3941.1|0
1721315260000|2024-07-18 15:07:40|3954.1|3942.1|3953.6|3941.6|3954.5|3942.5|3953.6|3941.6|3
1721315280000|2024-07-18 15:08:00|3953.1|3941.1|3953.1|3941.1|3953.1|3941.1|3953.1|3941.1|0
1721315310000|2024-07-18 15:08:30|3954|3942|3954|3942|3954|3942|3954|3942|2
1721315320000|2024-07-18 15:08:40|3954.5|3942.5|3954.5|3942.5|3954.5|3942.5|3954.5|3942.5|0
1721315330000|2024-07-18 15:08:50|3954.6|3942.6|3954.6|3942.6|3955|3943|3954.6|3942.6|0
1721315340000|2024-07-18 15:09:00|3955|3943|3954.6|3942.6|3955.5|3943.5|3954.6|3942.6|0
1721315350000|2024-07-18 15:09:10|||||||||1
1721315370000|2024-07-18 15:09:30|3955.1|3943.1|3955.1|3943.1|3955.1|3943.1|3955.1|3943.1|0
1721315380000|2024-07-18 15:09:40|3954.7|3942.7|3954.6|3942.6|3954.7|3942.7|3954.6|3942.6|0
1721315410000|2024-07-18 15:10:10|3954.5|3942.5|3954.5|3942.5|3954.5|3942.5|3954.5|3942.5|0
1721315480000|2024-07-18 15:11:20|3954.1|3942.1|3953.6|3941.6|3954.5|3942.5|3953.6|3941.6|0
1721315490000|2024-07-18 15:11:30|3954.1|3942.1|3953.5|3941.5|3954.5|3942.5|3953.5|3941.5|0
1721315500000|2024-07-18 15:11:40|3953.1|3941.1|3953.5|3941.5|3953.5|3941.5|3953.1|3941.1|0
1721315510000|2024-07-18 15:11:50|3953.1|3941.1|3953.1|3941.1|3953.5|3941.5|3953.1|3941.1|0
1721315520000|2024-07-18 15:12:00|3953.5|3941.5|3953.6|3941.6|3953.6|3941.6|3953.5|3941.5|0
1721315550000|2024-07-18 15:12:30|3954|3942|3953.6|3941.6|3954.1|3942.1|3953.6|3941.6|0
1721315570000|2024-07-18 15:12:50|||||||||1
1721315610000|2024-07-18 15:13:30|3953.5|3941.5|3953.5|3941.5|3953.5|3941.5|3953.1|3941.1|0
1721315620000|2024-07-18 15:13:40|3953.1|3941.1|3953.5|3941.5|3953.5|3941.5|3953.1|3941.1|0
1721315630000|2024-07-18 15:13:50|3953.1|3941.1|3953.5|3941.5|3953.5|3941.5|3953.1|3941.1|0
1721315640000|2024-07-18 15:14:00|3953.6|3941.6|3953.6|3941.6|3954|3942|3953.6|3941.6|0
1721315650000|2024-07-18 15:14:10|3954|3942|3953.5|3941.5|3954|3942|3953.1|3941.1|0
1721315670000|2024-07-18 15:14:30|3953|3941|3953.5|3941.5|3953.5|3941.5|3953|3941|0
1721315690000|2024-07-18 15:14:50|3953.1|3941.1|3953|3941|3953.5|3941.5|3953|3941|1
1721315700000|2024-07-18 15:15:00|3953.5|3941.5|3953.5|3941.5|3953.5|3941.5|3953|3941|0
1721315710000|2024-07-18 15:15:10|3954|3942|3954|3942|3954|3942|3953.5|3941.5|0
1721315760000|2024-07-18 15:16:00|3953|3941|3953|3941|3953.5|3941.5|3953|3941|1
1721315780000|2024-07-18 15:16:20|3952.5|3940.5|3952.5|3940.5|3953|3941|3952.5|3940.5|0
1721315790000|2024-07-18 15:16:30|3952.1|3940.1|3952.5|3940.5|3952.5|3940.5|3952.1|3940.1|0
1721315800000|2024-07-18 15:16:40|3952.1|3940.1|3952.5|3940.5|3952.5|3940.5|3952.1|3940.1|0
1721315820000|2024-07-18 15:17:00|3952.1|3940.1|3952.5|3940.5|3953|3941|3952.1|3940.1|0
1721315830000|2024-07-18 15:17:10|3953|3941|3952.5|3940.5|3953|3941|3952.4|3940.4|0
1721315840000|2024-07-18 15:17:20|3953|3941|3952.5|3940.5|3953|3941|3952.5|3940.5|0
1721315850000|2024-07-18 15:17:30|3953|3941|3953|3941|3953|3941|3952.5|3940.5|0
1721315860000|2024-07-18 15:17:40|3952.5|3940.5|3952.5|3940.5|3953|3941|3952.5|3940.5|0
1721315870000|2024-07-18 15:17:50|3953|3941|3953|3941|3953|3941|3953|3941|2
1721315880000|2024-07-18 15:18:00|3953.1|3941.1|3953.1|3941.1|3953.1|3941.1|3953.1|3941.1|0
1721315900000|2024-07-18 15:18:20|3953|3941|3953|3941|3953|3941|3953|3941|0
1721315910000|2024-07-18 15:18:30|3953.1|3941.1|3953|3941|3953.1|3941.1|3953|3941|0
1721315920000|2024-07-18 15:18:40|3953.1|3941.1|3953|3941|3953.1|3941.1|3953|3941|0
1721315930000|2024-07-18 15:18:50|3953.1|3941.1|3952.1|3940.1|3953.1|3941.1|3952.1|3940.1|1
1721315940000|2024-07-18 15:19:00|3951.6|3939.6|3952.5|3940.5|3952.5|3940.5|3951.6|3939.6|1
1721315950000|2024-07-18 15:19:10|3952.1|3940.1|3952.5|3940.5|3952.5|3940.5|3952.1|3940.1|0
1721315960000|2024-07-18 15:19:20|3952.1|3940.1|3952.5|3940.5|3952.5|3940.5|3952.1|3940.1|0
1721315970000|2024-07-18 15:19:30|3952.1|3940.1|3952.5|3940.5|3952.5|3940.5|3952.1|3940.1|0
1721315990000|2024-07-18 15:19:50|3952.1|3940.1|3952.5|3940.5|3952.5|3940.5|3952|3940|0
1721316000000|2024-07-18 15:20:00|3952|3940|3951.6|3939.6|3952.5|3940.5|3951.6|3939.6|0
1721316010000|2024-07-18 15:20:10|3952|3940|3952.5|3940.5|3952.5|3940.5|3952|3940|0
1721316030000|2024-07-18 15:20:30|3952.1|3940.1|3951.5|3939.5|3952.1|3940.1|3951.5|3939.5|0
1721316040000|2024-07-18 15:20:40|||||||||3
1721316050000|2024-07-18 15:20:50|3952|3940|3952.5|3940.5|3952.5|3940.5|3952|3940|0
1721316060000|2024-07-18 15:21:00|3951.5|3939.5|3951.5|3939.5|3951.5|3939.5|3951.5|3939.5|1
1721316100000|2024-07-18 15:21:40|3951.1|3939.1|3951.5|3939.5|3951.5|3939.5|3951.1|3939.1|0
1721316120000|2024-07-18 15:22:00|||||||||3
1721316130000|2024-07-18 15:22:10|3952|3940|3951.5|3939.5|3952|3940|3951.5|3939.5|0
1721316140000|2024-07-18 15:22:20|3952|3940|3952|3940|3952|3940|3952|3940|6
1721316150000|2024-07-18 15:22:30|3951.5|3939.5|3951.5|3939.5|3952|3940|3951.5|3939.5|0
1721316160000|2024-07-18 15:22:40|3952|3940|3952|3940|3952|3940|3952|3940|0
1721316170000|2024-07-18 15:22:50|3951.5|3939.5|3951.5|3939.5|3952.5|3940.5|3951.5|3939.5|0
1721316190000|2024-07-18 15:23:10|||||||||1
1721316200000|2024-07-18 15:23:20|3952|3940|3952|3940|3952|3940|3952|3940|0
1721316210000|2024-07-18 15:23:30|3951.5|3939.5|3951.5|3939.5|3952|3940|3951.5|3939.5|0
1721316220000|2024-07-18 15:23:40|||||||||4
1721316230000|2024-07-18 15:23:50|||||||||3
1721316240000|2024-07-18 15:24:00|3952|3940|3952|3940|3952.5|3940.5|3952|3940|44
1721316250000|2024-07-18 15:24:10|3951.5|3939.5|3951.5|3939.5|3951.5|3939.5|3951.5|3939.5|6
1721316260000|2024-07-18 15:24:20|3951.1|3939.1|3951.1|3939.1|3951.1|3939.1|3951.1|3939.1|0
1721316270000|2024-07-18 15:24:30|3950.7|3938.7|3950.5|3938.5|3951.5|3939.5|3950.5|3938.5|8
1721316300000|2024-07-18 15:25:00|3951|3939|3950.6|3938.6|3951|3939|3950.6|3938.6|0
1721316310000|2024-07-18 15:25:10|3951|3939|3951.1|3939.1|3951.1|3939.1|3950.5|3938.5|1
1721316320000|2024-07-18 15:25:20|3952.1|3940.1|3952|3940|3952.1|3940.1|3952|3940|3
1721316330000|2024-07-18 15:25:30|3952.1|3940.1|3952.5|3940.5|3952.5|3940.5|3952.1|3940.1|0
1721316350000|2024-07-18 15:25:50|3952.1|3940.1|3952.5|3940.5|3952.5|3940.5|3952.1|3940.1|0
1721316360000|2024-07-18 15:26:00|3952.1|3940.1|3952.5|3940.5|3952.5|3940.5|3952.1|3940.1|1
1721316380000|2024-07-18 15:26:20|3952.1|3940.1|3952.5|3940.5|3952.5|3940.5|3952|3940|1
1721316390000|2024-07-18 15:26:30|3952|3940|3952.1|3940.1|3952.1|3940.1|3951.6|3939.6|0
1721316400000|2024-07-18 15:26:40|3951.7|3939.7|3951.6|3939.6|3951.7|3939.7|3951.6|3939.6|1
1721316410000|2024-07-18 15:26:50|3952|3940|3952.1|3940.1|3952.5|3940.5|3951.6|3939.6|0
1721316420000|2024-07-18 15:27:00|3952.5|3940.5|3952.6|3940.6|3952.6|3940.6|3952|3940|0
1721316430000|2024-07-18 15:27:10|3952.5|3940.5|3952.5|3940.5|3952.5|3940.5|3952.5|3940.5|0
1721316440000|2024-07-18 15:27:20|3952.6|3940.6|3952.6|3940.6|3952.6|3940.6|3952.6|3940.6|0
1721316450000|2024-07-18 15:27:30|3952.2|3940.2|3953.1|3941.1|3953.1|3941.1|3952.1|3940.1|1
1721316460000|2024-07-18 15:27:40|3952.2|3940.2|3953.1|3941.1|3953.1|3941.1|3952.2|3940.2|2
1721316490000|2024-07-18 15:28:10|3953.5|3941.5|3953.5|3941.5|3953.5|3941.5|3953.5|3941.5|1
1721316500000|2024-07-18 15:28:20|3953|3941|3953|3941|3953.5|3941.5|3952.6|3940.6|0
1721316510000|2024-07-18 15:28:30|3953.5|3941.5|3952.6|3940.6|3953.5|3941.5|3952.6|3940.6|0
1721316520000|2024-07-18 15:28:40|3953|3941|3953.5|3941.5|3953.5|3941.5|3953|3941|0
1721316540000|2024-07-18 15:29:00|3953|3941|3953.5|3941.5|3953.5|3941.5|3953|3941|1
1721316550000|2024-07-18 15:29:10|3953|3941|3952.5|3940.5|3953|3941|3952.5|3940.5|0
1721316560000|2024-07-18 15:29:20|3953|3941|3953|3941|3953|3941|3953|3941|0
1721316570000|2024-07-18 15:29:30|3952.5|3940.5|3951.5|3939.5|3952.5|3940.5|3951.5|3939.5|0
1721316580000|2024-07-18 15:29:40|3952|3940|3953|3941|3953.5|3941.5|3951.5|3939.5|9
1721316590000|2024-07-18 15:29:50|3953.5|3941.5|3953.5|3941.5|3953.5|3941.5|3953|3941|0
1721356200000|2024-07-19 02:30:00|3951.6|3939.6|3953.6|3941.6|3954.1|3942.1|3951.1|3939.1|100
1721356210000|2024-07-19 02:30:10|3954.1|3942.1|3954.5|3942.5|3954.5|3942.5|3953.6|3941.6|9
1721356220000|2024-07-19 02:30:20|3954.6|3942.6|3955.6|3943.6|3956.6|3944.6|3954.1|3942.1|16
1721356230000|2024-07-19 02:30:30|3956.6|3944.6|3958.1|3946.1|3958.5|3946.5|3956.6|3944.6|14
1721356240000|2024-07-19 02:30:40|3958|3946|3959.1|3947.1|3959.1|3947.1|3957.1|3945.1|2
1721356250000|2024-07-19 02:30:50|3960|3948|3959.1|3947.1|3960.1|3948.1|3958.6|3946.6|4
1721356260000|2024-07-19 02:31:00|3958.2|3946.2|3962.1|3950.1|3962.5|3950.5|3957.6|3945.6|2
1721356270000|2024-07-19 02:31:10|3961.6|3949.6|3964.1|3952.1|3964.1|3952.1|3961.6|3949.6|3
1721356280000|2024-07-19 02:31:20|3964.9|3952.9|3964.1|3952.1|3965.1|3953.1|3964.1|3952.1|0
1721356290000|2024-07-19 02:31:30|3963.6|3951.6|3962.1|3950.1|3963.6|3951.6|3960.1|3948.1|11
1721356300000|2024-07-19 02:31:40|3961.2|3949.2|3962.1|3950.1|3962.1|3950.1|3959.7|3947.7|13
1721356310000|2024-07-19 02:31:50|3961.6|3949.6|3960.6|3948.6|3962.1|3950.1|3960.6|3948.6|0
1721356320000|2024-07-19 02:32:00|3961.1|3949.1|3958.1|3946.1|3961.1|3949.1|3958.1|3946.1|22
1721356330000|2024-07-19 02:32:10|3958.6|3946.6|3957.1|3945.1|3958.6|3946.6|3957.1|3945.1|9
1721356340000|2024-07-19 02:32:20|3956.7|3944.7|3957.6|3945.6|3957.6|3945.6|3956.6|3944.6|5
1721356360000|2024-07-19 02:32:40|3957.1|3945.1|3957.1|3945.1|3957.6|3945.6|3957.1|3945.1|1
1721356370000|2024-07-19 02:32:50|3958.1|3946.1|3959.6|3947.6|3959.6|3947.6|3957.6|3945.6|27
1721356380000|2024-07-19 02:33:00|3961.1|3949.1|3961.5|3949.5|3961.5|3949.5|3960.5|3948.5|4
1721356390000|2024-07-19 02:33:10|3960.6|3948.6|3960.1|3948.1|3960.6|3948.6|3960.1|3948.1|2
1721356400000|2024-07-19 02:33:20|3959.6|3947.6|3958.1|3946.1|3960.1|3948.1|3957.6|3945.6|26
1721356410000|2024-07-19 02:33:30|3958.6|3946.6|3957.6|3945.6|3958.6|3946.6|3957.6|3945.6|2
1721356420000|2024-07-19 02:33:40|||||||||2
1721356430000|2024-07-19 02:33:50|3957.8|3945.8|3959.1|3947.1|3959.6|3947.6|3957.8|3945.8|38
1721356440000|2024-07-19 02:34:00|3958.6|3946.6|3959.1|3947.1|3959.1|3947.1|3958.6|3946.6|0
1721356450000|2024-07-19 02:34:10|3958.6|3946.6|3958.1|3946.1|3958.6|3946.6|3958.1|3946.1|0
1721356460000|2024-07-19 02:34:20|3958.6|3946.6|3958.1|3946.1|3958.6|3946.6|3958.1|3946.1|0
1721356480000|2024-07-19 02:34:40|3957.6|3945.6|3955.1|3943.1|3957.6|3945.6|3954.6|3942.6|3
1721356490000|2024-07-19 02:34:50|3955.6|3943.6|3957.1|3945.1|3957.1|3945.1|3955.6|3943.6|4
1721356500000|2024-07-19 02:35:00|3956.6|3944.6|3956.6|3944.6|3957.1|3945.1|3955.6|3943.6|2
1721356510000|2024-07-19 02:35:10|3956.1|3944.1|3952.6|3940.6|3956.6|3944.6|3952.1|3940.1|69
1721356520000|2024-07-19 02:35:20|||||||||21
1721356530000|2024-07-19 02:35:30|3953.2|3941.2|3953.2|3941.2|3953.7|3941.7|3953.1|3941.1|18
1721356540000|2024-07-19 02:35:40|||||||||1
1721356550000|2024-07-19 02:35:50|3953.3|3941.3|3953.2|3941.2|3954.1|3942.1|3953.2|3941.2|2
1721356560000|2024-07-19 02:36:00|3952.3|3940.3|3950.6|3938.6|3952.3|3940.3|3949.2|3937.2|8
1721356570000|2024-07-19 02:36:10|3950.2|3938.2|3950.2|3938.2|3951.6|3939.6|3950.1|3938.1|5
1721356580000|2024-07-19 02:36:20|3950.6|3938.6|3953.2|3941.2|3953.2|3941.2|3950.2|3938.2|5
1721356590000|2024-07-19 02:36:30|3953.3|3941.3|3953.2|3941.2|3954.1|3942.1|3953.1|3941.1|1
1721356600000|2024-07-19 02:36:40|3953.1|3941.1|3953.2|3941.2|3953.2|3941.2|3952.8|3940.8|0
1721356610000|2024-07-19 02:36:50|3952.6|3940.6|3952.2|3940.2|3952.6|3940.6|3952.2|3940.2|0
1721356620000|2024-07-19 02:37:00|3951.6|3939.6|3953.1|3941.1|3953.1|3941.1|3950.6|3938.6|4
1721356630000|2024-07-19 02:37:10|3953.2|3941.2|3953.1|3941.1|3953.2|3941.2|3952.7|3940.7|0
1721356640000|2024-07-19 02:37:20|3953.2|3941.2|3953.2|3941.2|3953.2|3941.2|3953.2|3941.2|0
1721356650000|2024-07-19 02:37:30|3953.6|3941.6|3954.2|3942.2|3954.6|3942.6|3953.6|3941.6|16
1721356660000|2024-07-19 02:37:40|3954.1|3942.1|3954.7|3942.7|3955.2|3943.2|3954.1|3942.1|2
1721356670000|2024-07-19 02:37:50|3954.8|3942.8|3954.8|3942.8|3954.8|3942.8|3954.7|3942.7|0
1721356680000|2024-07-19 02:38:00|3954.7|3942.7|3955.6|3943.6|3955.6|3943.6|3954.6|3942.6|4
1721356690000|2024-07-19 02:38:10|3955.7|3943.7|3955.2|3943.2|3956.1|3944.1|3955.2|3943.2|0
1721356700000|2024-07-19 02:38:20|3954.8|3942.8|3954.2|3942.2|3955.2|3943.2|3954.2|3942.2|0
1721356720000|2024-07-19 02:38:40|3953.2|3941.2|3954.2|3942.2|3954.2|3942.2|3953.2|3941.2|0
1721356730000|2024-07-19 02:38:50|3953.2|3941.2|3954.2|3942.2|3954.2|3942.2|3953.2|3941.2|0
1721356740000|2024-07-19 02:39:00|3954.1|3942.1|3954.7|3942.7|3954.8|3942.8|3953.7|3941.7|12
1721356750000|2024-07-19 02:39:10|3954.8|3942.8|3953.8|3941.8|3954.8|3942.8|3953.2|3941.2|12
1721356760000|2024-07-19 02:39:20|3953.6|3941.6|3953.2|3941.2|3953.6|3941.6|3953.2|3941.2|1
1721356780000|2024-07-19 02:39:40|3952.2|3940.2|3952.2|3940.2|3953.2|3941.2|3952.2|3940.2|0
1721356790000|2024-07-19 02:39:50|3952.1|3940.1|3951.2|3939.2|3952.1|3940.1|3951.2|3939.2|0
1721356800000|2024-07-19 02:40:00|3951.8|3939.8|3951.8|3939.8|3951.8|3939.8|3951.8|3939.8|0
1721356810000|2024-07-19 02:40:10|3953.2|3941.2|3953.6|3941.6|3953.6|3941.6|3953.2|3941.2|3
1721356820000|2024-07-19 02:40:20|3953.8|3941.8|3953.2|3941.2|3953.8|3941.8|3953.2|3941.2|1
1721356840000|2024-07-19 02:40:40|3952.4|3940.4|3953.2|3941.2|3953.2|3941.2|3952.4|3940.4|0
1721356850000|2024-07-19 02:40:50|3952.8|3940.8|3951.2|3939.2|3952.8|3940.8|3951.2|3939.2|0
1721356860000|2024-07-19 02:41:00|3951.7|3939.7|3951.2|3939.2|3951.8|3939.8|3951.2|3939.2|0
1721356870000|2024-07-19 02:41:10|3951.3|3939.3|3950.8|3938.8|3951.6|3939.6|3950.8|3938.8|2
1721356880000|2024-07-19 02:41:20|3951.2|3939.2|3951.6|3939.6|3951.8|3939.8|3950.8|3938.8|14
1721356890000|2024-07-19 02:41:30|3951.8|3939.8|3951.3|3939.3|3952.2|3940.2|3951.2|3939.2|0
1721356900000|2024-07-19 02:41:40|3951.2|3939.2|3952.2|3940.2|3952.2|3940.2|3951.2|3939.2|0
1721356910000|2024-07-19 02:41:50|3951.8|3939.8|3952.2|3940.2|3952.2|3940.2|3951.3|3939.3|0
1721356920000|2024-07-19 02:42:00|3952.8|3940.8|3953.2|3941.2|3954.2|3942.2|3952.2|3940.2|3
1721356930000|2024-07-19 02:42:10|3953.8|3941.8|3953.8|3941.8|3953.8|3941.8|3953.8|3941.8|0
1721356940000|2024-07-19 02:42:20|3955.2|3943.2|3955.2|3943.2|3955.2|3943.2|3955.2|3943.2|1
1721356950000|2024-07-19 02:42:30|3954.8|3942.8|3954.2|3942.2|3955.2|3943.2|3953.8|3941.8|0
1721356960000|2024-07-19 02:42:40|3954.3|3942.3|3955.2|3943.2|3955.2|3943.2|3953.8|3941.8|0
1721356970000|2024-07-19 02:42:50|3956.2|3944.2|3956.2|3944.2|3956.2|3944.2|3955.8|3943.8|0
1721356980000|2024-07-19 02:43:00|3955.4|3943.4|3954.2|3942.2|3955.4|3943.4|3953.8|3941.8|0
1721356990000|2024-07-19 02:43:10|3954.3|3942.3|3954.2|3942.2|3955.2|3943.2|3953.2|3941.2|1
1721357000000|2024-07-19 02:43:20|3955.2|3943.2|3955.2|3943.2|3955.2|3943.2|3955.2|3943.2|0
1721357010000|2024-07-19 02:43:30|3956.2|3944.2|3956.2|3944.2|3956.2|3944.2|3956.2|3944.2|0
1721357020000|2024-07-19 02:43:40|3957.1|3945.1|3956.2|3944.2|3957.2|3945.2|3956.2|3944.2|0
1721357030000|2024-07-19 02:43:50|3956.6|3944.6|3955.2|3943.2|3957.2|3945.2|3955.2|3943.2|0
1721357040000|2024-07-19 02:44:00|3955.8|3943.8|3955.8|3943.8|3955.8|3943.8|3955.8|3943.8|0
1721357050000|2024-07-19 02:44:10|3956.2|3944.2|3956.2|3944.2|3956.2|3944.2|3956.2|3944.2|1
1721357060000|2024-07-19 02:44:20|3957.1|3945.1|3957.2|3945.2|3957.2|3945.2|3957.1|3945.1|0
1721357070000|2024-07-19 02:44:30|3957.1|3945.1|3957.1|3945.1|3957.2|3945.2|3956.7|3944.7|0
1721357080000|2024-07-19 02:44:40|3956.7|3944.7|3957.2|3945.2|3957.2|3945.2|3956.2|3944.2|0
1721357090000|2024-07-19 02:44:50|3956.8|3944.8|3957.2|3945.2|3957.2|3945.2|3956.2|3944.2|0
1721357100000|2024-07-19 02:45:00|3957.3|3945.3|3957.2|3945.2|3957.8|3945.8|3956.8|3944.8|2
1721357110000|2024-07-19 02:45:10|3956.8|3944.8|3957.8|3945.8|3957.8|3945.8|3956.8|3944.8|0
1721357120000|2024-07-19 02:45:20|3957.7|3945.7|3957.3|3945.3|3957.8|3945.8|3957.2|3945.2|2
1721357130000|2024-07-19 02:45:30|3957.8|3945.8|3959.2|3947.2|3959.3|3947.3|3957.8|3945.8|4
1721357140000|2024-07-19 02:45:40|3959.3|3947.3|3959.8|3947.8|3959.8|3947.8|3959.3|3947.3|0
1721357150000|2024-07-19 02:45:50|3959.4|3947.4|3958.8|3946.8|3959.4|3947.4|3958.8|3946.8|1
1721357160000|2024-07-19 02:46:00|3959.6|3947.6|3961.2|3949.2|3961.2|3949.2|3959.2|3947.2|3
1721357170000|2024-07-19 02:46:10|3962.2|3950.2|3962.2|3950.2|3962.2|3950.2|3961.7|3949.7|4
1721357180000|2024-07-19 02:46:20|3961.8|3949.8|3961.4|3949.4|3962.2|3950.2|3961.2|3949.2|0
1721357190000|2024-07-19 02:46:30|3961.2|3949.2|3961.2|3949.2|3962.2|3950.2|3961.2|3949.2|0
1721357200000|2024-07-19 02:46:40|3961.8|3949.8|3961.2|3949.2|3962.2|3950.2|3961.2|3949.2|3
1721357220000|2024-07-19 02:47:00|3961.8|3949.8|3962.2|3950.2|3962.2|3950.2|3961.8|3949.8|1
1721357230000|2024-07-19 02:47:10|3962.7|3950.7|3962.2|3950.2|3962.7|3950.7|3962.2|3950.2|0
1721357250000|2024-07-19 02:47:30|3962.8|3950.8|3962.2|3950.2|3962.8|3950.8|3962.2|3950.2|0
1721357260000|2024-07-19 02:47:40|3962.7|3950.7|3963.2|3951.2|3963.6|3951.6|3962.2|3950.2|2
1721357270000|2024-07-19 02:47:50|3963.1|3951.1|3962.3|3950.3|3963.1|3951.1|3962.2|3950.2|0
1721357280000|2024-07-19 02:48:00|3962.7|3950.7|3961.2|3949.2|3962.7|3950.7|3961.2|3949.2|0
1721357290000|2024-07-19 02:48:10|3961.7|3949.7|3960.8|3948.8|3961.8|3949.8|3960.8|3948.8|0
1721357300000|2024-07-19 02:48:20|3960.3|3948.3|3960.2|3948.2|3960.3|3948.3|3960.2|3948.2|0
1721357310000|2024-07-19 02:48:30|3960.3|3948.3|3960.8|3948.8|3960.8|3948.8|3960.3|3948.3|0
1721357320000|2024-07-19 02:48:40|3960.9|3948.9|3961.2|3949.2|3962.2|3950.2|3960.9|3948.9|3
1721357330000|2024-07-19 02:48:50|3961.3|3949.3|3962.2|3950.2|3962.2|3950.2|3961.2|3949.2|0
1721357340000|2024-07-19 02:49:00|3961.6|3949.6|3961.2|3949.2|3962.2|3950.2|3961.2|3949.2|0
1721357350000|2024-07-19 02:49:10|3960.2|3948.2|3960.2|3948.2|3960.2|3948.2|3960.2|3948.2|0
1721357370000|2024-07-19 02:49:30|3960.3|3948.3|3960.2|3948.2|3960.3|3948.3|3960.2|3948.2|0
1721357390000|2024-07-19 02:49:50|3959.4|3947.4|3959.2|3947.2|3959.4|3947.4|3959.2|3947.2|0
1721357400000|2024-07-19 02:50:00|3959.3|3947.3|3959.8|3947.8|3960.2|3948.2|3959.3|3947.3|0
1721357410000|2024-07-19 02:50:10|3959.9|3947.9|3961.2|3949.2|3961.2|3949.2|3959.9|3947.9|4
1721357420000|2024-07-19 02:50:20|3961.7|3949.7|3962.2|3950.2|3962.2|3950.2|3961.3|3949.3|0
1721357430000|2024-07-19 02:50:30|3962.3|3950.3|3962.2|3950.2|3962.8|3950.8|3962.2|3950.2|7
1721357440000|2024-07-19 02:50:40|3962.3|3950.3|3962.2|3950.2|3962.8|3950.8|3962.2|3950.2|0
1721357450000|2024-07-19 02:50:50|3962.3|3950.3|3962.3|3950.3|3962.3|3950.3|3962.2|3950.2|0
1721357460000|2024-07-19 02:51:00|3962.8|3950.8|3965.2|3953.2|3965.2|3953.2|3962.8|3950.8|3
1721357470000|2024-07-19 02:51:10|3965.1|3953.1|3964.2|3952.2|3965.1|3953.1|3964.2|3952.2|3
1721357480000|2024-07-19 02:51:20|3964.3|3952.3|3964.2|3952.2|3964.3|3952.3|3964.2|3952.2|0
1721357490000|2024-07-19 02:51:30|3963.8|3951.8|3965.2|3953.2|3965.2|3953.2|3963.8|3951.8|0
1721357500000|2024-07-19 02:51:40|3964.8|3952.8|3965.2|3953.2|3965.2|3953.2|3964.7|3952.7|0
1721357510000|2024-07-19 02:51:50|3964.8|3952.8|3966.2|3954.2|3966.2|3954.2|3964.8|3952.8|0
1721357520000|2024-07-19 02:52:00|3965.7|3953.7|3966.2|3954.2|3966.2|3954.2|3965.3|3953.3|1
1721357530000|2024-07-19 02:52:10|3965.8|3953.8|3964.8|3952.8|3965.8|3953.8|3964.8|3952.8|3
1721357540000|2024-07-19 02:52:20|3964.2|3952.2|3963.8|3951.8|3964.2|3952.2|3963.2|3951.2|4
1721357550000|2024-07-19 02:52:30|3965.1|3953.1|3964.2|3952.2|3965.1|3953.1|3963.8|3951.8|1
1721357570000|2024-07-19 02:52:50|3965.1|3953.1|3965.2|3953.2|3965.2|3953.2|3965.1|3953.1|6
1721357580000|2024-07-19 02:53:00|3965.3|3953.3|3965.2|3953.2|3965.8|3953.8|3964.8|3952.8|1
1721357590000|2024-07-19 02:53:10|3965.3|3953.3|3967.2|3955.2|3967.2|3955.2|3965.2|3953.2|4
1721357610000|2024-07-19 02:53:30|3966.3|3954.3|3967.2|3955.2|3967.2|3955.2|3966.3|3954.3|0
1721357620000|2024-07-19 02:53:40|3967.8|3955.8|3967.3|3955.3|3967.8|3955.8|3967.3|3955.3|1
1721357630000|2024-07-19 02:53:50|3967.2|3955.2|3966.2|3954.2|3967.3|3955.3|3966.2|3954.2|0
1721357640000|2024-07-19 02:54:00|3965.3|3953.3|3965.2|3953.2|3965.3|3953.3|3965.2|3953.2|0
1721357650000|2024-07-19 02:54:10|3965.3|3953.3|3965.2|3953.2|3965.8|3953.8|3965.2|3953.2|2
1721357660000|2024-07-19 02:54:20|3965.3|3953.3|3965.2|3953.2|3965.3|3953.3|3965.2|3953.2|0
1721357670000|2024-07-19 02:54:30|3964.6|3952.6|3964.2|3952.2|3964.6|3952.6|3963.8|3951.8|1
1721357680000|2024-07-19 02:54:40|3964.3|3952.3|3964.2|3952.2|3964.3|3952.3|3964.2|3952.2|0
1721357690000|2024-07-19 02:54:50|3963.8|3951.8|3963.3|3951.3|3964.2|3952.2|3963.2|3951.2|2
1721357700000|2024-07-19 02:55:00|3963.8|3951.8|3963.2|3951.2|3964.2|3952.2|3963.2|3951.2|2
1721357710000|2024-07-19 02:55:10|3963.3|3951.3|3964.2|3952.2|3964.2|3952.2|3963.3|3951.3|2
1721357720000|2024-07-19 02:55:20|3964.6|3952.6|3965.2|3953.2|3965.2|3953.2|3964.2|3952.2|0
1721357730000|2024-07-19 02:55:30|3965.1|3953.1|3964.3|3952.3|3965.1|3953.1|3964.2|3952.2|0
1721357740000|2024-07-19 02:55:40|3964.2|3952.2|3963.3|3951.3|3964.2|3952.2|3963.2|3951.2|0
1721357750000|2024-07-19 02:55:50|3963.7|3951.7|3964.2|3952.2|3964.2|3952.2|3963.3|3951.3|0
1721357760000|2024-07-19 02:56:00|3964.3|3952.3|3963.3|3951.3|3965.2|3953.2|3963.3|3951.3|2
1721357770000|2024-07-19 02:56:10|3963.2|3951.2|3963.2|3951.2|3963.2|3951.2|3963.2|3951.2|0
1721357790000|2024-07-19 02:56:30|3963.8|3951.8|3963.2|3951.2|3963.8|3951.8|3963.2|3951.2|1
1721357800000|2024-07-19 02:56:40|3963.3|3951.3|3963.2|3951.2|3963.8|3951.8|3963.2|3951.2|0
1721357820000|2024-07-19 02:57:00|3963.8|3951.8|3964.7|3952.7|3964.7|3952.7|3963.8|3951.8|1
1721357830000|2024-07-19 02:57:10|3965.1|3953.1|3966.7|3954.7|3967.2|3955.2|3964.7|3952.7|0
1721357840000|2024-07-19 02:57:20|3966.3|3954.3|3963.7|3951.7|3966.3|3954.3|3962.8|3950.8|6
1721357850000|2024-07-19 02:57:30|3964.2|3952.2|3964.3|3952.3|3964.3|3952.3|3964.2|3952.2|0
1721357860000|2024-07-19 02:57:40|3964.2|3952.2|3964.2|3952.2|3964.2|3952.2|3964.2|3952.2|1
1721357880000|2024-07-19 02:58:00|3964.8|3952.8|3965.2|3953.2|3965.7|3953.7|3964.3|3952.3|2
1721357890000|2024-07-19 02:58:10|3964.8|3952.8|3964.2|3952.2|3964.8|3952.8|3964.2|3952.2|0
1721357900000|2024-07-19 02:58:20|3964.3|3952.3|3964.2|3952.2|3964.3|3952.3|3963.8|3951.8|0
1721357930000|2024-07-19 02:58:50|3964.8|3952.8|3964.8|3952.8|3964.8|3952.8|3964.8|3952.8|0
1721357940000|2024-07-19 02:59:00|3964.6|3952.6|3964.2|3952.2|3964.7|3952.7|3964.2|3952.2|1
1721357950000|2024-07-19 02:59:10|3964.3|3952.3|3964.8|3952.8|3964.8|3952.8|3964.2|3952.2|0
1721357960000|2024-07-19 02:59:20|3965.3|3953.3|3965.8|3953.8|3965.8|3953.8|3965.3|3953.3|9
1721357970000|2024-07-19 02:59:30|3966.8|3954.8|3969.2|3957.2|3969.2|3957.2|3966.8|3954.8|3
1721357980000|2024-07-19 02:59:40|3968.8|3956.8|3968.2|3956.2|3968.8|3956.8|3967.8|3955.8|0
1721357990000|2024-07-19 02:59:50|3967.8|3955.8|3967.3|3955.3|3968.2|3956.2|3967.2|3955.2|6
1721358000000|2024-07-19 03:00:00|3967.2|3955.2|3968.2|3956.2|3969.2|3957.2|3967.2|3955.2|1
1721358010000|2024-07-19 03:00:10|3968.3|3956.3|3967.8|3955.8|3968.3|3956.3|3967.3|3955.3|5
1721358020000|2024-07-19 03:00:20|3967.3|3955.3|3967.3|3955.3|3967.8|3955.8|3967.3|3955.3|0
1721358030000|2024-07-19 03:00:30|3967.8|3955.8|3967.8|3955.8|3967.8|3955.8|3967.7|3955.7|0
1721358050000|2024-07-19 03:00:50|3967.6|3955.6|3966.2|3954.2|3967.6|3955.6|3966.2|3954.2|1
1721358060000|2024-07-19 03:01:00|3965.8|3953.8|3966.2|3954.2|3966.8|3954.8|3965.8|3953.8|1
1721358080000|2024-07-19 03:01:20|3966.3|3954.3|3966.2|3954.2|3966.8|3954.8|3966.2|3954.2|0
1721358100000|2024-07-19 03:01:40|||||||||1
1721358110000|2024-07-19 03:01:50|3966.6|3954.6|3966.3|3954.3|3966.8|3954.8|3966.3|3954.3|0
1721358120000|2024-07-19 03:02:00|3966.2|3954.2|3966.2|3954.2|3966.7|3954.7|3964.8|3952.8|7
1721358130000|2024-07-19 03:02:10|3966.8|3954.8|3965.7|3953.7|3966.8|3954.8|3965.7|3953.7|0
1721358140000|2024-07-19 03:02:20|3965.3|3953.3|3964.3|3952.3|3966.8|3954.8|3963.8|3951.8|18
1721358150000|2024-07-19 03:02:30|3964.2|3952.2|3964.2|3952.2|3964.7|3952.7|3964.2|3952.2|2
1721358170000|2024-07-19 03:02:50|3963.2|3951.2|3963.2|3951.2|3963.2|3951.2|3963.2|3951.2|1
1721358180000|2024-07-19 03:03:00|3963.7|3951.7|3964.2|3952.2|3964.2|3952.2|3963.3|3951.3|0
1721358210000|2024-07-19 03:03:30|3963.8|3951.8|3964.2|3952.2|3964.2|3952.2|3963.8|3951.8|0
1721358220000|2024-07-19 03:03:40|3964.8|3952.8|3964.8|3952.8|3964.8|3952.8|3964.3|3952.3|0
1721358240000|2024-07-19 03:04:00|3965.2|3953.2|3963.8|3951.8|3965.2|3953.2|3963.8|3951.8|1
1721358250000|2024-07-19 03:04:10|3964.2|3952.2|3961.8|3949.8|3964.2|3952.2|3961.8|3949.8|8
1721358260000|2024-07-19 03:04:20|3961.2|3949.2|3962.2|3950.2|3963.2|3951.2|3960.8|3948.8|3
1721358270000|2024-07-19 03:04:30|3961.7|3949.7|3962.2|3950.2|3963.1|3951.1|3961.3|3949.3|0
1721358280000|2024-07-19 03:04:40|3961.7|3949.7|3961.3|3949.3|3961.7|3949.7|3961.3|3949.3|0
1721358290000|2024-07-19 03:04:50|3961.2|3949.2|3961.2|3949.2|3961.2|3949.2|3960.8|3948.8|2
1721358300000|2024-07-19 03:05:00|||||||||1
1721358310000|2024-07-19 03:05:10|||||||||1
1721358320000|2024-07-19 03:05:20|||||||||1
1721358330000|2024-07-19 03:05:30|3962.2|3950.2|3962.2|3950.2|3962.2|3950.2|3962.2|3950.2|2
1721358340000|2024-07-19 03:05:40|3961.7|3949.7|3962.2|3950.2|3962.2|3950.2|3961.2|3949.2|1
1721358350000|2024-07-19 03:05:50|3961.8|3949.8|3962.2|3950.2|3962.2|3950.2|3961.2|3949.2|5
1721358360000|2024-07-19 03:06:00|3961.8|3949.8|3961.2|3949.2|3961.8|3949.8|3961.2|3949.2|0
1721358370000|2024-07-19 03:06:10|||||||||1
1721358380000|2024-07-19 03:06:20|3960.8|3948.8|3961.2|3949.2|3961.2|3949.2|3960.8|3948.8|1
1721358390000|2024-07-19 03:06:30|3960.8|3948.8|3961.2|3949.2|3961.2|3949.2|3960.2|3948.2|3
1721358400000|2024-07-19 03:06:40|3960.8|3948.8|3960.2|3948.2|3961.2|3949.2|3959.8|3947.8|6
1721358410000|2024-07-19 03:06:50|3959.8|3947.8|3959.8|3947.8|3960.2|3948.2|3959.8|3947.8|1
1721358420000|2024-07-19 03:07:00|3960.2|3948.2|3961.2|3949.2|3962.2|3950.2|3960.2|3948.2|1
1721358430000|2024-07-19 03:07:10|3960.8|3948.8|3961.2|3949.2|3961.2|3949.2|3960.3|3948.3|0
1721358440000|2024-07-19 03:07:20|3961.3|3949.3|3962.2|3950.2|3962.2|3950.2|3961.2|3949.2|20
1721358450000|2024-07-19 03:07:30|||||||||1
1721358470000|2024-07-19 03:07:50|3961.2|3949.2|3961.2|3949.2|3961.2|3949.2|3961.2|3949.2|0
1721358480000|2024-07-19 03:08:00|3961.8|3949.8|3963.2|3951.2|3963.2|3951.2|3961.8|3949.8|2
1721358490000|2024-07-19 03:08:10|3960.2|3948.2|3959.2|3947.2|3960.2|3948.2|3959.2|3947.2|42
1721358500000|2024-07-19 03:08:20|3958.2|3946.2|3958.2|3946.2|3958.2|3946.2|3958.2|3946.2|17
1721358510000|2024-07-19 03:08:30|3958.6|3946.6|3958.6|3946.6|3959.6|3947.6|3958.6|3946.6|5
1721358520000|2024-07-19 03:08:40|3959.6|3947.6|3959.1|3947.1|3959.6|3947.6|3958.6|3946.6|24
1721358530000|2024-07-19 03:08:50|3959.2|3947.2|3959.2|3947.2|3959.2|3947.2|3959.2|3947.2|0
1721358540000|2024-07-19 03:09:00|3959.1|3947.1|3959.1|3947.1|3959.1|3947.1|3959.1|3947.1|1
1721358550000|2024-07-19 03:09:10|3959.2|3947.2|3959.2|3947.2|3959.2|3947.2|3959.2|3947.2|0
1721358560000|2024-07-19 03:09:20|3959.7|3947.7|3960.2|3948.2|3960.2|3948.2|3959.7|3947.7|3
1721358570000|2024-07-19 03:09:30|3960.6|3948.6|3961.2|3949.2|3961.2|3949.2|3960.2|3948.2|0
1721358580000|2024-07-19 03:09:40|3960.8|3948.8|3960.2|3948.2|3960.8|3948.8|3960.2|3948.2|1
1721358590000|2024-07-19 03:09:50|3959.7|3947.7|3959.2|3947.2|3960.1|3948.1|3958.7|3946.7|5
1721358600000|2024-07-19 03:10:00|3958.7|3946.7|3959.1|3947.1|3959.3|3947.3|3958.7|3946.7|0
1721358610000|2024-07-19 03:10:10|3959.2|3947.2|3959.2|3947.2|3959.2|3947.2|3959.2|3947.2|0
1721358620000|2024-07-19 03:10:20|3959.6|3947.6|3960.2|3948.2|3960.2|3948.2|3959.6|3947.6|2
1721358630000|2024-07-19 03:10:30|3959.8|3947.8|3960.2|3948.2|3960.7|3948.7|3959.6|3947.6|0
1721358640000|2024-07-19 03:10:40|3960.3|3948.3|3960.2|3948.2|3960.3|3948.3|3960.2|3948.2|1
1721358650000|2024-07-19 03:10:50|3959.8|3947.8|3960.3|3948.3|3961.2|3949.2|3959.7|3947.7|0
1721358660000|2024-07-19 03:11:00|3960.7|3948.7|3960.2|3948.2|3961.1|3949.1|3960.2|3948.2|1
1721358680000|2024-07-19 03:11:20|3959.8|3947.8|3959.8|3947.8|3959.8|3947.8|3959.6|3947.6|0
1721358690000|2024-07-19 03:11:30|3959.7|3947.7|3959.6|3947.6|3959.7|3947.7|3959.6|3947.6|1
1721358700000|2024-07-19 03:11:40|3959.7|3947.7|3959.2|3947.2|3960.1|3948.1|3959.2|3947.2|3
1721358710000|2024-07-19 03:11:50|3959.3|3947.3|3959.3|3947.3|3960.1|3948.1|3959.2|3947.2|0
1721358720000|2024-07-19 03:12:00|3959.2|3947.2|3959.8|3947.8|3959.8|3947.8|3959.2|3947.2|0
1721358730000|2024-07-19 03:12:10|3962.2|3950.2|3960.2|3948.2|3962.2|3950.2|3960.2|3948.2|11
1721358740000|2024-07-19 03:12:20|3960.3|3948.3|3959.8|3947.8|3960.3|3948.3|3959.8|3947.8|31
1721358750000|2024-07-19 03:12:30|3960.2|3948.2|3960.2|3948.2|3960.2|3948.2|3959.3|3947.3|19
1721358760000|2024-07-19 03:12:40|3960.3|3948.3|3960.3|3948.3|3961.1|3949.1|3960.2|3948.2|9
1721358770000|2024-07-19 03:12:50|3960.2|3948.2|3960.7|3948.7|3961.6|3949.6|3960.2|3948.2|14
1721358780000|2024-07-19 03:13:00|3960.3|3948.3|3958.2|3946.2|3960.3|3948.3|3958.2|3946.2|6
1721358790000|2024-07-19 03:13:10|||||||||9
1721358800000|2024-07-19 03:13:20|3957.8|3945.8|3957.2|3945.2|3958.2|3946.2|3956.7|3944.7|23
1721358810000|2024-07-19 03:13:30|3956.7|3944.7|3958.2|3946.2|3960.2|3948.2|3956.2|3944.2|22
1721358820000|2024-07-19 03:13:40|3957.8|3945.8|3955.2|3943.2|3958.2|3946.2|3954.8|3942.8|48
1721358830000|2024-07-19 03:13:50|3955.6|3943.6|3956.1|3944.1|3956.1|3944.1|3955.2|3943.2|4
1721358840000|2024-07-19 03:14:00|3955.7|3943.7|3954.2|3942.2|3956.1|3944.1|3953.8|3941.8|8
1721358850000|2024-07-19 03:14:10|3954.7|3942.7|3954.8|3942.8|3954.8|3942.8|3954.6|3942.6|0
1721358860000|2024-07-19 03:14:20|3955.6|3943.6|3955.2|3943.2|3955.7|3943.7|3955.1|3943.1|5
1721358870000|2024-07-19 03:14:30|3955.6|3943.6|3956.2|3944.2|3956.6|3944.6|3955.2|3943.2|15
1721358880000|2024-07-19 03:14:40|3955.7|3943.7|3957.2|3945.2|3957.2|3945.2|3955.2|3943.2|9
1721358890000|2024-07-19 03:14:50|3957.3|3945.3|3954.7|3942.7|3957.8|3945.8|3954.2|3942.2|114
1721358900000|2024-07-19 03:15:00|3954.2|3942.2|3954.6|3942.6|3955.2|3943.2|3954.1|3942.1|14
1721358910000|2024-07-19 03:15:10|3954.2|3942.2|3953.2|3941.2|3954.2|3942.2|3953.2|3941.2|1
1721358920000|2024-07-19 03:15:20|3953.6|3941.6|3953.2|3941.2|3953.6|3941.6|3953.2|3941.2|1
1721358930000|2024-07-19 03:15:30|3953.6|3941.6|3954.6|3942.6|3954.6|3942.6|3953.2|3941.2|2
1721358940000|2024-07-19 03:15:40|3954.7|3942.7|3956.1|3944.1|3956.6|3944.6|3954.7|3942.7|2
1721358950000|2024-07-19 03:15:50|3955.6|3943.6|3956.2|3944.2|3956.6|3944.6|3955.6|3943.6|0
1721358960000|2024-07-19 03:16:00|3955.6|3943.6|3955.2|3943.2|3955.6|3943.6|3955.2|3943.2|4
1721358970000|2024-07-19 03:16:10|3955.6|3943.6|3955.2|3943.2|3955.6|3943.6|3955.1|3943.1|0
1721358980000|2024-07-19 03:16:20|3955.1|3943.1|3954.7|3942.7|3955.1|3943.1|3954.2|3942.2|0
1721358990000|2024-07-19 03:16:30|3954.6|3942.6|3955.1|3943.1|3955.6|3943.6|3954.6|3942.6|2
1721359000000|2024-07-19 03:16:40|3954.7|3942.7|3954.7|3942.7|3955.1|3943.1|3954.6|3942.6|0
1721359010000|2024-07-19 03:16:50|3955.1|3943.1|3955.2|3943.2|3955.2|3943.2|3955.1|3943.1|0
1721359020000|2024-07-19 03:17:00|3955.6|3943.6|3954.2|3942.2|3955.6|3943.6|3954.2|3942.2|0
1721359030000|2024-07-19 03:17:10|3954.7|3942.7|3955.2|3943.2|3955.6|3943.6|3954.7|3942.7|1
1721359040000|2024-07-19 03:17:20|3955.1|3943.1|3956.1|3944.1|3956.1|3944.1|3954.7|3942.7|5
1721359050000|2024-07-19 03:17:30|3956.2|3944.2|3956.2|3944.2|3956.2|3944.2|3956.2|3944.2|0
1721359060000|2024-07-19 03:17:40|3956.1|3944.1|3956.2|3944.2|3956.2|3944.2|3956.1|3944.1|0
1721359080000|2024-07-19 03:18:00|3956.6|3944.6|3957.2|3945.2|3957.2|3945.2|3956.6|3944.6|1
1721359090000|2024-07-19 03:18:10|3957.6|3945.6|3957.6|3945.6|3958.1|3946.1|3957.2|3945.2|7
1721359100000|2024-07-19 03:18:20|3957.2|3945.2|3958.6|3946.6|3958.6|3946.6|3957.2|3945.2|2
1721359120000|2024-07-19 03:18:40|3959.1|3947.1|3959.6|3947.6|3959.6|3947.6|3959.1|3947.1|0
1721359150000|2024-07-19 03:19:10|3959.7|3947.7|3960.2|3948.2|3960.2|3948.2|3959.7|3947.7|1
1721359160000|2024-07-19 03:19:20|3960.6|3948.6|3962.2|3950.2|3962.2|3950.2|3960.6|3948.6|0
1721359170000|2024-07-19 03:19:30|3962.1|3950.1|3963.2|3951.2|3963.2|3951.2|3961.7|3949.7|0
1721359180000|2024-07-19 03:19:40|3963.1|3951.1|3962.2|3950.2|3963.1|3951.1|3962.2|3950.2|2
1721359190000|2024-07-19 03:19:50|3962.6|3950.6|3962.2|3950.2|3963|3951|3961.7|3949.7|1
1721359200000|2024-07-19 03:20:00|3963.1|3951.1|3962.8|3950.8|3963.1|3951.1|3962.2|3950.2|0
1721359210000|2024-07-19 03:20:10|3963.2|3951.2|3963.2|3951.2|3963.6|3951.6|3963.2|3951.2|1
1721359220000|2024-07-19 03:20:20|||||||||1
1721359230000|2024-07-19 03:20:30|3962.2|3950.2|3962.7|3950.7|3962.7|3950.7|3962.2|3950.2|0
1721359240000|2024-07-19 03:20:40|3962.3|3950.3|3962.2|3950.2|3963.2|3951.2|3961.3|3949.3|0
1721359250000|2024-07-19 03:20:50|3963.2|3951.2|3963.2|3951.2|3963.2|3951.2|3963.2|3951.2|0
1721359270000|2024-07-19 03:21:10|3962.2|3950.2|3961.3|3949.3|3962.2|3950.2|3961.3|3949.3|1
1721359280000|2024-07-19 03:21:20|3961.2|3949.2|3962.2|3950.2|3962.2|3950.2|3961.2|3949.2|1
1721359290000|2024-07-19 03:21:30|3961.8|3949.8|3961.3|3949.3|3961.8|3949.8|3961.3|3949.3|0
1721359300000|2024-07-19 03:21:40|3961.2|3949.2|3962.2|3950.2|3962.2|3950.2|3961.2|3949.2|0
1721359310000|2024-07-19 03:21:50|||||||||1
1721359320000|2024-07-19 03:22:00|3963.2|3951.2|3963.6|3951.6|3963.7|3951.7|3963.2|3951.2|3
1721359330000|2024-07-19 03:22:10|3963.7|3951.7|3962.2|3950.2|3963.7|3951.7|3962.2|3950.2|0
1721359340000|2024-07-19 03:22:20|3962.6|3950.6|3962.2|3950.2|3963.1|3951.1|3961.8|3949.8|0
1721359350000|2024-07-19 03:22:30|3962.7|3950.7|3963.1|3951.1|3963.1|3951.1|3962.7|3950.7|0
1721359360000|2024-07-19 03:22:40|3963.2|3951.2|3962.7|3950.7|3963.2|3951.2|3962.2|3950.2|0
1721359370000|2024-07-19 03:22:50|3963.2|3951.2|3960.2|3948.2|3963.2|3951.2|3958.8|3946.8|9
1721359380000|2024-07-19 03:23:00|3960.1|3948.1|3959.2|3947.2|3960.1|3948.1|3959.2|3947.2|0
1721359390000|2024-07-19 03:23:10|3959.3|3947.3|3959.2|3947.2|3959.7|3947.7|3959.2|3947.2|2
1721359400000|2024-07-19 03:23:20|3959.6|3947.6|3960.7|3948.7|3960.7|3948.7|3959.2|3947.2|0
1721359410000|2024-07-19 03:23:30|3961.1|3949.1|3961.2|3949.2|3961.2|3949.2|3960.7|3948.7|0
1721359420000|2024-07-19 03:23:40|3962.2|3950.2|3962.2|3950.2|3962.2|3950.2|3962.2|3950.2|0
1721359440000|2024-07-19 03:24:00|3962.8|3950.8|3962.2|3950.2|3962.8|3950.8|3962.2|3950.2|0
1721359460000|2024-07-19 03:24:20|3961.3|3949.3|3961.3|3949.3|3961.7|3949.7|3961.3|3949.3|0
1721359470000|2024-07-19 03:24:30|3961.7|3949.7|3961.2|3949.2|3961.8|3949.8|3961.2|3949.2|0
1721359490000|2024-07-19 03:24:50|3960.3|3948.3|3961.2|3949.2|3961.2|3949.2|3960.3|3948.3|0
1721359500000|2024-07-19 03:25:00|3960.8|3948.8|3960.8|3948.8|3960.8|3948.8|3960.8|3948.8|0
1721359510000|2024-07-19 03:25:10|3960.3|3948.3|3960.3|3948.3|3960.8|3948.8|3960.2|3948.2|0
1721359520000|2024-07-19 03:25:20|3960.2|3948.2|3959.8|3947.8|3960.3|3948.3|3959.8|3947.8|0
1721359530000|2024-07-19 03:25:30|3959.7|3947.7|3959.2|3947.2|3959.8|3947.8|3958.8|3946.8|2
1721359540000|2024-07-19 03:25:40|3959.3|3947.3|3959.2|3947.2|3959.8|3947.8|3959.2|3947.2|0
1721359550000|2024-07-19 03:25:50|3959.3|3947.3|3959.8|3947.8|3959.8|3947.8|3959.3|3947.3|0
1721359560000|2024-07-19 03:26:00|3959.3|3947.3|3959.8|3947.8|3959.8|3947.8|3959.2|3947.2|0
1721359570000|2024-07-19 03:26:10|3960.2|3948.2|3959.3|3947.3|3961.2|3949.2|3959.3|3947.3|1
1721359580000|2024-07-19 03:26:20|3958.8|3946.8|3959.2|3947.2|3959.2|3947.2|3958.8|3946.8|0
1721359610000|2024-07-19 03:26:50|3960|3948|3960.2|3948.2|3960.2|3948.2|3960|3948|0
1721359620000|2024-07-19 03:27:00|3960.1|3948.1|3960.1|3948.1|3960.2|3948.2|3960.1|3948.1|0
1721359630000|2024-07-19 03:27:10|3959.7|3947.7|3959.7|3947.7|3959.7|3947.7|3959.2|3947.2|0
1721359640000|2024-07-19 03:27:20|3959.3|3947.3|3958.3|3946.3|3959.3|3947.3|3958.2|3946.2|5
1721359650000|2024-07-19 03:27:30|3958.2|3946.2|3958.2|3946.2|3958.3|3946.3|3958.2|3946.2|0
1721359660000|2024-07-19 03:27:40|3957.2|3945.2|3956.2|3944.2|3957.2|3945.2|3956.2|3944.2|24
1721359670000|2024-07-19 03:27:50|3956.3|3944.3|3956.3|3944.3|3956.8|3944.8|3955.8|3943.8|7
1721359680000|2024-07-19 03:28:00|3956.2|3944.2|3955.3|3943.3|3956.2|3944.2|3955.3|3943.3|0
1721359690000|2024-07-19 03:28:10|3955.2|3943.2|3955.3|3943.3|3955.8|3943.8|3955.2|3943.2|0
1721359700000|2024-07-19 03:28:20|3955.2|3943.2|3955.8|3943.8|3955.8|3943.8|3955.2|3943.2|0
1721359710000|2024-07-19 03:28:30|3956.7|3944.7|3957.2|3945.2|3957.2|3945.2|3956.3|3944.3|1
1721359720000|2024-07-19 03:28:40|3956.7|3944.7|3956.2|3944.2|3957.1|3945.1|3956.2|3944.2|0
1721359730000|2024-07-19 03:28:50|3956.1|3944.1|3955.3|3943.3|3956.1|3944.1|3955.3|3943.3|1
1721359740000|2024-07-19 03:29:00|3955.2|3943.2|3955.2|3943.2|3955.7|3943.7|3955.2|3943.2|0
1721359750000|2024-07-19 03:29:10|3955.6|3943.6|3955.2|3943.2|3957.1|3945.1|3955.2|3943.2|7
1721359760000|2024-07-19 03:29:20|3955.6|3943.6|3956.2|3944.2|3957.1|3945.1|3955.2|3943.2|1
1721359770000|2024-07-19 03:29:30|3955.8|3943.8|3955.2|3943.2|3955.8|3943.8|3955.2|3943.2|0
1721359780000|2024-07-19 03:29:40|3954.8|3942.8|3954.8|3942.8|3955.2|3943.2|3954.8|3942.8|0
1721359790000|2024-07-19 03:29:50|3955.2|3943.2|3954.8|3942.8|3955.2|3943.2|3954.8|3942.8|1
1721359800000|2024-07-19 03:30:00|3955.3|3943.3|3955.3|3943.3|3957.6|3945.6|3955.3|3943.3|12
1721359820000|2024-07-19 03:30:20|3955.7|3943.7|3955.2|3943.2|3955.8|3943.8|3955.2|3943.2|0
1721359840000|2024-07-19 03:30:40|3955.3|3943.3|3955.2|3943.2|3955.3|3943.3|3955.2|3943.2|0
1721359870000|2024-07-19 03:31:10|3954.6|3942.6|3954.2|3942.2|3954.6|3942.6|3953.8|3941.8|5
1721359920000|2024-07-19 03:32:00|3953.8|3941.8|3953.8|3941.8|3953.8|3941.8|3953.8|3941.8|0
1721359960000|2024-07-19 03:32:40|3954.6|3942.6|3954.2|3942.2|3954.6|3942.6|3954.2|3942.2|1
1721359970000|2024-07-19 03:32:50|3953.8|3941.8|3954.2|3942.2|3954.2|3942.2|3953.8|3941.8|0
1721360180000|2024-07-19 03:36:20|3954.3|3942.3|3954.8|3942.8|3954.8|3942.8|3954.3|3942.3|0
1721360210000|2024-07-19 03:36:50|3955.2|3943.2|3955.2|3943.2|3955.2|3943.2|3955.2|3943.2|1
1721360280000|2024-07-19 03:38:00|3955.6|3943.6|3955.6|3943.6|3955.8|3943.8|3955.2|3943.2|1
1721360350000|2024-07-19 03:39:10|3955.7|3943.7|3955.7|3943.7|3955.7|3943.7|3955.7|3943.7|0
1721360390000|2024-07-19 03:39:50|3955.6|3943.6|3955.6|3943.6|3955.8|3943.8|3955.6|3943.6|0
1721360400000|2024-07-19 03:40:00|3955.7|3943.7|3956.6|3944.6|3956.6|3944.6|3955.7|3943.7|0
1721360420000|2024-07-19 03:40:20|||||||||1
1721360510000|2024-07-19 03:41:50|3956.7|3944.7|3957.6|3945.6|3957.6|3945.6|3956.6|3944.6|1
1721360560000|2024-07-19 03:42:40|||||||||1
1721360610000|2024-07-19 03:43:30|3957.8|3945.8|3957.8|3945.8|3957.8|3945.8|3957.8|3945.8|0
1721360620000|2024-07-19 03:43:40|3957.6|3945.6|3957.8|3945.8|3957.8|3945.8|3957.6|3945.6|0
1721360630000|2024-07-19 03:43:50|3958.6|3946.6|3958.6|3946.6|3958.6|3946.6|3958.2|3946.2|2
1721360640000|2024-07-19 03:44:00|3958.2|3946.2|3957.6|3945.6|3958.6|3946.6|3957.6|3945.6|0
1721360650000|2024-07-19 03:44:10|3957.7|3945.7|3957.6|3945.6|3957.7|3945.7|3957.6|3945.6|0
1721360660000|2024-07-19 03:44:20|3957.7|3945.7|3957.6|3945.6|3957.7|3945.7|3957.6|3945.6|1
1721360700000|2024-07-19 03:45:00|||||||||2
1721360760000|2024-07-19 03:46:00|3957|3945|3956.7|3944.7|3957.1|3945.1|3956.2|3944.2|3
1721360790000|2024-07-19 03:46:30|3956.6|3944.6|3956.8|3944.8|3956.8|3944.8|3956.6|3944.6|0
1721360800000|2024-07-19 03:46:40|3956.7|3944.7|3956.7|3944.7|3956.7|3944.7|3956.7|3944.7|0
1721360820000|2024-07-19 03:47:00|3957.1|3945.1|3957.2|3945.2|3957.2|3945.2|3957.1|3945.1|1
1721360860000|2024-07-19 03:47:40|||||||||1
1721360940000|2024-07-19 03:49:00|3957.6|3945.6|3957.6|3945.6|3957.6|3945.6|3957.6|3945.6|0
1721360990000|2024-07-19 03:49:50|||||||||13
1721361020000|2024-07-19 03:50:20|||||||||1
1721361040000|2024-07-19 03:50:40|3956.8|3944.8|3956.7|3944.7|3957.1|3945.1|3956.7|3944.7|1
1721361050000|2024-07-19 03:50:50|3956.6|3944.6|3956.6|3944.6|3956.6|3944.6|3956.6|3944.6|0
1721361110000|2024-07-19 03:51:50|3956.8|3944.8|3956.8|3944.8|3956.8|3944.8|3956.8|3944.8|0
1721361120000|2024-07-19 03:52:00|3957.2|3945.2|3957.6|3945.6|3957.6|3945.6|3957.2|3945.2|0
1721361150000|2024-07-19 03:52:30|||||||||1
1721361230000|2024-07-19 03:53:50|||||||||1
1721361320000|2024-07-19 03:55:20|||||||||1
1721361370000|2024-07-19 03:56:10|||||||||1
1721361530000|2024-07-19 03:58:50|||||||||5
1721361600000|2024-07-19 04:00:00|||||||||9
1721361630000|2024-07-19 04:00:30|||||||||1
1721361690000|2024-07-19 04:01:30|3956.6|3944.6|3956.2|3944.2|3956.6|3944.6|3956.1|3944.1|3
1721361720000|2024-07-19 04:02:00|3956.6|3944.6|3956.2|3944.2|3956.6|3944.6|3956.2|3944.2|0
1721361780000|2024-07-19 04:03:00|3956.1|3944.1|3955.6|3943.6|3956.1|3944.1|3955.6|3943.6|0
1721361810000|2024-07-19 04:03:30|3955.7|3943.7|3955.7|3943.7|3955.7|3943.7|3955.7|3943.7|0
1721361840000|2024-07-19 04:04:00|3956.2|3944.2|3956.2|3944.2|3956.2|3944.2|3956.2|3944.2|1
1721361860000|2024-07-19 04:04:20|3955.7|3943.7|3955.7|3943.7|3955.7|3943.7|3955.7|3943.7|0
1721361900000|2024-07-19 04:05:00|3956.2|3944.2|3955.7|3943.7|3956.2|3944.2|3955.7|3943.7|0
1721361910000|2024-07-19 04:05:10|||||||||2
1721361930000|2024-07-19 04:05:30|3955.2|3943.2|3955.2|3943.2|3955.6|3943.6|3955.2|3943.2|0
1721361960000|2024-07-19 04:06:00|3955.6|3943.6|3955.2|3943.2|3955.6|3943.6|3955.2|3943.2|0
1721361970000|2024-07-19 04:06:10|3955.7|3943.7|3955.7|3943.7|3955.7|3943.7|3955.7|3943.7|0
1721362020000|2024-07-19 04:07:00|3956.2|3944.2|3956.2|3944.2|3956.2|3944.2|3956.2|3944.2|0
1721362110000|2024-07-19 04:08:30|3955.2|3943.2|3955.2|3943.2|3955.2|3943.2|3955.2|3943.2|0
1721362160000|2024-07-19 04:09:20|3955.6|3943.6|3955.6|3943.6|3955.6|3943.6|3955.6|3943.6|0
1721362170000|2024-07-19 04:09:30|3956.1|3944.1|3956.6|3944.6|3956.6|3944.6|3956.1|3944.1|9
1721362190000|2024-07-19 04:09:50|3956.1|3944.1|3956.2|3944.2|3956.6|3944.6|3956.1|3944.1|3
1721362200000|2024-07-19 04:10:00|3955.6|3943.6|3955.6|3943.6|3955.6|3943.6|3955.6|3943.6|0
1721362230000|2024-07-19 04:10:30|3955.1|3943.1|3954.7|3942.7|3955.1|3943.1|3954.7|3942.7|1
1721362250000|2024-07-19 04:10:50|3955.2|3943.2|3955.2|3943.2|3955.2|3943.2|3955.2|3943.2|2
1721362270000|2024-07-19 04:11:10|3954.7|3942.7|3954.7|3942.7|3955.1|3943.1|3954.6|3942.6|0
1721362280000|2024-07-19 04:11:20|3955.1|3943.1|3955.1|3943.1|3955.1|3943.1|3955.1|3943.1|0
1721362290000|2024-07-19 04:11:30|3954.7|3942.7|3954.6|3942.6|3954.7|3942.7|3954.6|3942.6|0
1721362360000|2024-07-19 04:12:40|||||||||2
1721362380000|2024-07-19 04:13:00|3954.7|3942.7|3955.2|3943.2|3955.2|3943.2|3954.7|3942.7|0
1721362410000|2024-07-19 04:13:30|3954.6|3942.6|3954.6|3942.6|3954.6|3942.6|3954.6|3942.6|0
1721362440000|2024-07-19 04:14:00|3954.2|3942.2|3954.6|3942.6|3954.6|3942.6|3954.1|3942.1|1
1721362460000|2024-07-19 04:14:20|||||||||1
1721362500000|2024-07-19 04:15:00|3955.6|3943.6|3955.1|3943.1|3955.6|3943.6|3954.2|3942.2|2
1721362510000|2024-07-19 04:15:10|3955.2|3943.2|3955.2|3943.2|3955.2|3943.2|3955.2|3943.2|0
1721362560000|2024-07-19 04:16:00|3955.6|3943.6|3955.6|3943.6|3955.6|3943.6|3955.6|3943.6|0
1721362600000|2024-07-19 04:16:40|3955.7|3943.7|3955.6|3943.6|3955.7|3943.7|3955.6|3943.6|0
1721362620000|2024-07-19 04:17:00|3956.1|3944.1|3956.1|3944.1|3956.1|3944.1|3956.1|3944.1|0
1721362670000|2024-07-19 04:17:50|3956.6|3944.6|3956.6|3944.6|3956.6|3944.6|3956.6|3944.6|0
1721362790000|2024-07-19 04:19:50|3957.5|3945.5|3957.6|3945.6|3957.6|3945.6|3957.5|3945.5|9
1721362800000|2024-07-19 04:20:00|3957.2|3945.2|3957.6|3945.6|3957.6|3945.6|3956.7|3944.7|0
1721362810000|2024-07-19 04:20:10|3957.2|3945.2|3957.2|3945.2|3957.6|3945.6|3957.2|3945.2|2
1721362820000|2024-07-19 04:20:20|3957.6|3945.6|3957.6|3945.6|3957.6|3945.6|3957.6|3945.6|0
1721362860000|2024-07-19 04:21:00|3957.2|3945.2|3956.2|3944.2|3957.2|3945.2|3955.6|3943.6|5
1721362870000|2024-07-19 04:21:10|3956.6|3944.6|3956.6|3944.6|3956.6|3944.6|3956.2|3944.2|1
1721362910000|2024-07-19 04:21:50|3956.7|3944.7|3956.7|3944.7|3956.7|3944.7|3956.7|3944.7|0
1721362920000|2024-07-19 04:22:00|3957.6|3945.6|3957.2|3945.2|3957.6|3945.6|3957.2|3945.2|1
1721363000000|2024-07-19 04:23:20|3956.7|3944.7|3956.7|3944.7|3956.7|3944.7|3956.7|3944.7|1
1721363010000|2024-07-19 04:23:30|3957.6|3945.6|3957.6|3945.6|3957.6|3945.6|3957.6|3945.6|15
1721363020000|2024-07-19 04:23:40|3958.6|3946.6|3958.6|3946.6|3958.6|3946.6|3958.6|3946.6|6
1721363030000|2024-07-19 04:23:50|3958.7|3946.7|3959.1|3947.1|3959.1|3947.1|3958.6|3946.6|1
1721363040000|2024-07-19 04:24:00|3959.2|3947.2|3958.6|3946.6|3959.6|3947.6|3957.7|3945.7|1
1721363070000|2024-07-19 04:24:30|3959.1|3947.1|3959.1|3947.1|3959.1|3947.1|3959.1|3947.1|0
1721363080000|2024-07-19 04:24:40|3958.6|3946.6|3959.2|3947.2|3959.6|3947.6|3958.6|3946.6|0
1721363090000|2024-07-19 04:24:50|3959.6|3947.6|3959.6|3947.6|3959.6|3947.6|3959.6|3947.6|0
1721363100000|2024-07-19 04:25:00|3958.7|3946.7|3958.7|3946.7|3958.7|3946.7|3958.7|3946.7|0
1721363130000|2024-07-19 04:25:30|3960.6|3948.6|3960.6|3948.6|3960.6|3948.6|3960.2|3948.2|1
1721363140000|2024-07-19 04:25:40|3961.6|3949.6|3961.2|3949.2|3961.6|3949.6|3961.2|3949.2|0
1721363160000|2024-07-19 04:26:00|3960.7|3948.7|3960.2|3948.2|3960.7|3948.7|3960.2|3948.2|0
1721363170000|2024-07-19 04:26:10|3959.7|3947.7|3960.2|3948.2|3960.2|3948.2|3959.7|3947.7|0
1721363180000|2024-07-19 04:26:20|3959.7|3947.7|3959.7|3947.7|3959.7|3947.7|3959.7|3947.7|0
1721363220000|2024-07-19 04:27:00|3960.2|3948.2|3960.6|3948.6|3960.6|3948.6|3960.2|3948.2|0
1721363230000|2024-07-19 04:27:10|3959.7|3947.7|3959.7|3947.7|3959.7|3947.7|3959.7|3947.7|1
1721363240000|2024-07-19 04:27:20|3960.2|3948.2|3959.7|3947.7|3960.6|3948.6|3959.7|3947.7|0
1721363250000|2024-07-19 04:27:30|3960.2|3948.2|3960.2|3948.2|3960.2|3948.2|3959.7|3947.7|0
1721363260000|2024-07-19 04:27:40|3959.7|3947.7|3960.2|3948.2|3960.2|3948.2|3959.7|3947.7|0
1721363270000|2024-07-19 04:27:50|3959.7|3947.7|3960.2|3948.2|3960.2|3948.2|3959.7|3947.7|0
1721363280000|2024-07-19 04:28:00|3959.7|3947.7|3960.2|3948.2|3960.2|3948.2|3959.7|3947.7|0
1721363290000|2024-07-19 04:28:10|3959.7|3947.7|3960.2|3948.2|3960.2|3948.2|3959.7|3947.7|0
1721363300000|2024-07-19 04:28:20|3959.7|3947.7|3960.2|3948.2|3960.2|3948.2|3959.7|3947.7|0
1721363330000|2024-07-19 04:28:50|3960.7|3948.7|3960.7|3948.7|3960.7|3948.7|3960.7|3948.7|0
1721363340000|2024-07-19 04:29:00|3962.2|3950.2|3961.6|3949.6|3962.2|3950.2|3961.2|3949.2|25
1721363350000|2024-07-19 04:29:10|3958.7|3946.7|3957.6|3945.6|3959.2|3947.2|3956.7|3944.7|60
1721363360000|2024-07-19 04:29:20|3957.7|3945.7|3958.2|3946.2|3958.6|3946.6|3957.7|3945.7|0
1721363370000|2024-07-19 04:29:30|3957.7|3945.7|3957.7|3945.7|3957.7|3945.7|3957.7|3945.7|5
1721363380000|2024-07-19 04:29:40|3958.2|3946.2|3957.6|3945.6|3958.2|3946.2|3957.6|3945.6|0
1721370600000|2024-07-19 06:30:00|3957.5|3945.5|3955.1|3943.1|3957.5|3945.5|3955.1|3943.1|15
1721370610000|2024-07-19 06:30:10|||||||||2
1721370620000|2024-07-19 06:30:20|3954.1|3942.1|3955|3943|3955.5|3943.5|3954.1|3942.1|3
1721370630000|2024-07-19 06:30:30|3954.5|3942.5|3955.5|3943.5|3955.5|3943.5|3954.5|3942.5|3
1721370640000|2024-07-19 06:30:40|3955.1|3943.1|3955.1|3943.1|3955.1|3943.1|3954.7|3942.7|6
1721370650000|2024-07-19 06:30:50|||||||||2
1721370660000|2024-07-19 06:31:00|||||||||1
1721370670000|2024-07-19 06:31:10|3955|3943|3954.1|3942.1|3955|3943|3954.1|3942.1|1
1721370680000|2024-07-19 06:31:20|3954.5|3942.5|3954.7|3942.7|3954.7|3942.7|3954.1|3942.1|1
1721370690000|2024-07-19 06:31:30|3955.5|3943.5|3956.1|3944.1|3956.5|3944.5|3955.5|3943.5|2
1721370700000|2024-07-19 06:31:40|3956.5|3944.5|3958|3946|3958.5|3946.5|3956.1|3944.1|2
1721370710000|2024-07-19 06:31:50|3958.1|3946.1|3957.5|3945.5|3958.5|3946.5|3957.1|3945.1|1
1721370720000|2024-07-19 06:32:00|||||||||1
1721370730000|2024-07-19 06:32:10|||||||||1
1721370740000|2024-07-19 06:32:20|3957.6|3945.6|3955.1|3943.1|3957.6|3945.6|3955.1|3943.1|3
1721370750000|2024-07-19 06:32:30|3955.2|3943.2|3957.1|3945.1|3957.1|3945.1|3955.2|3943.2|1
1721370760000|2024-07-19 06:32:40|3956.7|3944.7|3955.1|3943.1|3957.1|3945.1|3955.1|3943.1|3
1721370770000|2024-07-19 06:32:50|3955.5|3943.5|3956.1|3944.1|3956.1|3944.1|3955.1|3943.1|1
1721370790000|2024-07-19 06:33:10|3956.7|3944.7|3955.5|3943.5|3956.7|3944.7|3955.5|3943.5|1
1721370810000|2024-07-19 06:33:30|3957.1|3945.1|3957.1|3945.1|3957.1|3945.1|3957.1|3945.1|1
1721370830000|2024-07-19 06:33:50|3957.5|3945.5|3958.5|3946.5|3958.5|3946.5|3957.1|3945.1|2
1721370840000|2024-07-19 06:34:00|3958.1|3946.1|3957.1|3945.1|3958.5|3946.5|3957.1|3945.1|0
1721370850000|2024-07-19 06:34:10|3957.3|3945.3|3958.1|3946.1|3958.1|3946.1|3957.3|3945.3|1
1721370870000|2024-07-19 06:34:30|3958.5|3946.5|3959.5|3947.5|3959.5|3947.5|3958.5|3946.5|0
1721370890000|2024-07-19 06:34:50|3959.1|3947.1|3959.1|3947.1|3959.1|3947.1|3959.1|3947.1|0
1721370900000|2024-07-19 06:35:00|3959.5|3947.5|3960.1|3948.1|3960.1|3948.1|3959.1|3947.1|0
1721370910000|2024-07-19 06:35:10|3960.5|3948.5|3960.7|3948.7|3960.7|3948.7|3960.3|3948.3|0
1721370920000|2024-07-19 06:35:20|3960.6|3948.6|3960.1|3948.1|3960.7|3948.7|3960.1|3948.1|0
1721370950000|2024-07-19 06:35:50|3959.7|3947.7|3959.1|3947.1|3959.7|3947.7|3959.1|3947.1|0
1721370960000|2024-07-19 06:36:00|3959.2|3947.2|3959.2|3947.2|3959.2|3947.2|3959.2|3947.2|0
1721370970000|2024-07-19 06:36:10|3959.1|3947.1|3959.1|3947.1|3959.1|3947.1|3959.1|3947.1|0
1721370980000|2024-07-19 06:36:20|3959.2|3947.2|3960.1|3948.1|3960.6|3948.6|3959.2|3947.2|1
1721370990000|2024-07-19 06:36:30|3959.1|3947.1|3959.1|3947.1|3959.1|3947.1|3959.1|3947.1|0
1721371020000|2024-07-19 06:37:00|3959.5|3947.5|3960.5|3948.5|3960.5|3948.5|3959.5|3947.5|1
1721371030000|2024-07-19 06:37:10|3960.6|3948.6|3961|3949|3961.5|3949.5|3960.6|3948.6|1
1721371040000|2024-07-19 06:37:20|3960.6|3948.6|3960.1|3948.1|3961.1|3949.1|3960.1|3948.1|0
1721371050000|2024-07-19 06:37:30|3960.6|3948.6|3961.1|3949.1|3961.1|3949.1|3960.6|3948.6|0
1721371070000|2024-07-19 06:37:50|3961.5|3949.5|3962.1|3950.1|3962.1|3950.1|3961.1|3949.1|0
1721371090000|2024-07-19 06:38:10|3961.3|3949.3|3961.1|3949.1|3961.3|3949.3|3961.1|3949.1|0
1721371100000|2024-07-19 06:38:20|||||||||1
1721371110000|2024-07-19 06:38:30|3960.1|3948.1|3960.6|3948.6|3960.6|3948.6|3960.1|3948.1|0
1721371120000|2024-07-19 06:38:40|3960.2|3948.2|3960.1|3948.1|3960.7|3948.7|3960.1|3948.1|0
1721371130000|2024-07-19 06:38:50|3960.6|3948.6|3960.7|3948.7|3960.7|3948.7|3960.1|3948.1|0
1721371140000|2024-07-19 06:39:00|3961.1|3949.1|3960.6|3948.6|3961.1|3949.1|3960.6|3948.6|0
1721371150000|2024-07-19 06:39:10|3961|3949|3960.1|3948.1|3961.1|3949.1|3960.1|3948.1|5
1721371160000|2024-07-19 06:39:20|3960|3948|3959.1|3947.1|3960|3948|3959.1|3947.1|1
1721371170000|2024-07-19 06:39:30|3959.5|3947.5|3959.1|3947.1|3959.5|3947.5|3958.5|3946.5|6
1721371190000|2024-07-19 06:39:50|3959|3947|3959|3947|3959|3947|3958.5|3946.5|0
1721371200000|2024-07-19 06:40:00|3959.1|3947.1|3959.1|3947.1|3959.5|3947.5|3959|3947|0
1721371210000|2024-07-19 06:40:10|||||||||2
1721371220000|2024-07-19 06:40:20|3959|3947|3958.5|3946.5|3959.1|3947.1|3958.5|3946.5|1
1721371230000|2024-07-19 06:40:30|3958.7|3946.7|3959.1|3947.1|3959.5|3947.5|3958.5|3946.5|1
1721371240000|2024-07-19 06:40:40|3959.5|3947.5|3958.6|3946.6|3959.5|3947.5|3958.5|3946.5|0
1721371250000|2024-07-19 06:40:50|3958.5|3946.5|3957.1|3945.1|3958.5|3946.5|3957.1|3945.1|4
1721371260000|2024-07-19 06:41:00|3957.5|3945.5|3958|3946|3958|3946|3957.5|3945.5|0
1721371270000|2024-07-19 06:41:10|3957.5|3945.5|3957.1|3945.1|3957.5|3945.5|3957.1|3945.1|0
1721371280000|2024-07-19 06:41:20|3957|3945|3956.1|3944.1|3957|3945|3956.1|3944.1|0
1721371290000|2024-07-19 06:41:30|3955.7|3943.7|3956.1|3944.1|3956.5|3944.5|3955.7|3943.7|0
1721371300000|2024-07-19 06:41:40|3957.1|3945.1|3957.1|3945.1|3957.1|3945.1|3956.1|3944.1|12
1721371320000|2024-07-19 06:42:00|3957.5|3945.5|3957.6|3945.6|3958|3946|3957.5|3945.5|2
1721371330000|2024-07-19 06:42:10|3958.1|3946.1|3957.5|3945.5|3958.5|3946.5|3957.5|3945.5|2
1721371340000|2024-07-19 06:42:20|3956.7|3944.7|3957.1|3945.1|3957.5|3945.5|3956.7|3944.7|2
1721371360000|2024-07-19 06:42:40|3956.5|3944.5|3956.1|3944.1|3956.5|3944.5|3956.1|3944.1|0
1721371370000|2024-07-19 06:42:50|3955.7|3943.7|3958.1|3946.1|3958.1|3946.1|3955.7|3943.7|2
1721371400000|2024-07-19 06:43:20|3958|3946|3959.1|3947.1|3959.1|3947.1|3958|3946|1
1721371420000|2024-07-19 06:43:40|3958.1|3946.1|3958.1|3946.1|3958.2|3946.2|3957.7|3945.7|1
1721371430000|2024-07-19 06:43:50|3958.2|3946.2|3959.1|3947.1|3959.1|3947.1|3958.2|3946.2|0
1721371450000|2024-07-19 06:44:10|3958.2|3946.2|3959.1|3947.1|3959.1|3947.1|3958.2|3946.2|0
1721371460000|2024-07-19 06:44:20|3959|3947|3959.1|3947.1|3959.1|3947.1|3958.2|3946.2|0
1721371490000|2024-07-19 06:44:50|3959|3947|3957.7|3945.7|3959|3947|3957.7|3945.7|0
1721371500000|2024-07-19 06:45:00|3958.1|3946.1|3958.7|3946.7|3958.7|3946.7|3958.1|3946.1|0
1721371510000|2024-07-19 06:45:10|3959.2|3947.2|3960.1|3948.1|3960.1|3948.1|3959.1|3947.1|2
1721371530000|2024-07-19 06:45:30|3960.2|3948.2|3959.2|3947.2|3960.2|3948.2|3959.1|3947.1|0
1721371540000|2024-07-19 06:45:40|3959.1|3947.1|3959.1|3947.1|3959.6|3947.6|3958.7|3946.7|0
1721371550000|2024-07-19 06:45:50|3958.7|3946.7|3956.7|3944.7|3958.7|3946.7|3956.7|3944.7|3
1721371560000|2024-07-19 06:46:00|3957.1|3945.1|3957.2|3945.2|3957.6|3945.6|3957.1|3945.1|0
1721371580000|2024-07-19 06:46:20|3957.1|3945.1|3957.1|3945.1|3957.1|3945.1|3957.1|3945.1|0
1721371590000|2024-07-19 06:46:30|3957.2|3945.2|3956.7|3944.7|3957.2|3945.2|3956.7|3944.7|0
1721371620000|2024-07-19 06:47:00|3957.1|3945.1|3955.2|3943.2|3957.7|3945.7|3955.2|3943.2|0
1721371630000|2024-07-19 06:47:10|3955.1|3943.1|3954.7|3942.7|3955.1|3943.1|3954.7|3942.7|1
1721371640000|2024-07-19 06:47:20|3954.6|3942.6|3954.7|3942.7|3954.7|3942.7|3954.2|3942.2|0
1721371650000|2024-07-19 06:47:30|3954.2|3942.2|3954.1|3942.1|3954.7|3942.7|3953.7|3941.7|2
1721371660000|2024-07-19 06:47:40|3953.7|3941.7|3953.7|3941.7|3953.7|3941.7|3953.7|3941.7|0
1721371670000|2024-07-19 06:47:50|3954.5|3942.5|3954.2|3942.2|3955.1|3943.1|3954.2|3942.2|1
1721371680000|2024-07-19 06:48:00|3954.6|3942.6|3954.1|3942.1|3955.1|3943.1|3954.1|3942.1|0
1721371690000|2024-07-19 06:48:10|3954.2|3942.2|3954.2|3942.2|3954.7|3942.7|3954.1|3942.1|0
1721371700000|2024-07-19 06:48:20|3954.7|3942.7|3954.7|3942.7|3954.7|3942.7|3954.7|3942.7|0
1721371720000|2024-07-19 06:48:40|3955.2|3943.2|3955.1|3943.1|3955.2|3943.2|3955.1|3943.1|1
1721371730000|2024-07-19 06:48:50|3955.2|3943.2|3954.6|3942.6|3955.5|3943.5|3954.6|3942.6|8
1721371740000|2024-07-19 06:49:00|3954.2|3942.2|3954.7|3942.7|3954.7|3942.7|3954.1|3942.1|0
1721371750000|2024-07-19 06:49:10|3955.1|3943.1|3955.1|3943.1|3955.1|3943.1|3955.1|3943.1|3
1721371760000|2024-07-19 06:49:20|3955.5|3943.5|3955.5|3943.5|3955.6|3943.6|3955.5|3943.5|3
1721371770000|2024-07-19 06:49:30|3955.6|3943.6|3956.5|3944.5|3956.5|3944.5|3955.5|3943.5|2
1721371780000|2024-07-19 06:49:40|3957.5|3945.5|3958.5|3946.5|3958.5|3946.5|3956.1|3944.1|29
1721371790000|2024-07-19 06:49:50|3958.1|3946.1|3958.1|3946.1|3959.5|3947.5|3957.1|3945.1|27
1721371800000|2024-07-19 06:50:00|3958|3946|3957.6|3945.6|3958|3946|3957|3945|1
1721371810000|2024-07-19 06:50:10|3958.1|3946.1|3959|3947|3959|3947|3958.1|3946.1|3
1721371820000|2024-07-19 06:50:20|3957.7|3945.7|3952.5|3940.5|3957.7|3945.7|3952.5|3940.5|99
1721371830000|2024-07-19 06:50:30|3950|3938|3954.5|3942.5|3954.5|3942.5|3950|3938|14
1721371840000|2024-07-19 06:50:40|3955.4|3943.4|3957.4|3945.4|3957.4|3945.4|3955.4|3943.4|17
1721371850000|2024-07-19 06:50:50|3957.5|3945.5|3957.5|3945.5|3957.5|3945.5|3957.5|3945.5|3
1721371860000|2024-07-19 06:51:00|3957.4|3945.4|3956.4|3944.4|3957.4|3945.4|3956.4|3944.4|44
1721371870000|2024-07-19 06:51:10|||||||||5
1721371880000|2024-07-19 06:51:20|3956.5|3944.5|3956.9|3944.9|3956.9|3944.9|3956.5|3944.5|7
1721371900000|2024-07-19 06:51:40|3956.4|3944.4|3956.4|3944.4|3956.4|3944.4|3956.4|3944.4|0
1721371910000|2024-07-19 06:51:50|3955.4|3943.4|3952.4|3940.4|3955.4|3943.4|3951.9|3939.9|44
1721371920000|2024-07-19 06:52:00|3953.9|3941.9|3955.4|3943.4|3955.4|3943.4|3953.9|3941.9|12
1721371930000|2024-07-19 06:52:10|3955.8|3943.8|3953.9|3941.9|3955.9|3943.9|3952.9|3940.9|3
1721371940000|2024-07-19 06:52:20|3952.9|3940.9|3952.9|3940.9|3953.9|3941.9|3952.9|3940.9|3
1721371950000|2024-07-19 06:52:30|3953.4|3941.4|3952.9|3940.9|3953.4|3941.4|3952.9|3940.9|0
1721371960000|2024-07-19 06:52:40|3951.9|3939.9|3952.9|3940.9|3952.9|3940.9|3951.9|3939.9|7
1721371970000|2024-07-19 06:52:50|3951.9|3939.9|3952.5|3940.5|3952.9|3940.9|3951.9|3939.9|0
1721371980000|2024-07-19 06:53:00|3952.9|3940.9|3952.9|3940.9|3954.4|3942.4|3949.4|3937.4|24
1721371990000|2024-07-19 06:53:10|3953.4|3941.4|3953.5|3941.5|3953.5|3941.5|3953.1|3941.1|2
1721372010000|2024-07-19 06:53:30|3954.4|3942.4|3956.4|3944.4|3956.4|3944.4|3954.4|3942.4|20
1721372020000|2024-07-19 06:53:40|3955.9|3943.9|3955.9|3943.9|3955.9|3943.9|3955.9|3943.9|9
1721372030000|2024-07-19 06:53:50|3955.4|3943.4|3955.4|3943.4|3955.4|3943.4|3955.4|3943.4|0
1721372040000|2024-07-19 06:54:00|||||||||1
1721372050000|2024-07-19 06:54:10|||||||||8
1721372070000|2024-07-19 06:54:30|3955.9|3943.9|3955.5|3943.5|3955.9|3943.9|3955.4|3943.4|1
1721372090000|2024-07-19 06:54:50|3956.9|3944.9|3956.9|3944.9|3957.4|3945.4|3956.9|3944.9|3
1721372110000|2024-07-19 06:55:10|3955.9|3943.9|3956.4|3944.4|3956.4|3944.4|3955.9|3943.9|0
1721372120000|2024-07-19 06:55:20|3955.9|3943.9|3956.5|3944.5|3956.5|3944.5|3955.9|3943.9|0
1721372130000|2024-07-19 06:55:30|3956|3944|3956.4|3944.4|3956.5|3944.5|3955.9|3943.9|0
1721372140000|2024-07-19 06:55:40|3956.5|3944.5|3956.5|3944.5|3956.5|3944.5|3956.5|3944.5|0
1721372150000|2024-07-19 06:55:50|3957.4|3945.4|3957.4|3945.4|3957.4|3945.4|3957.4|3945.4|4
1721372160000|2024-07-19 06:56:00|3958.2|3946.2|3957.5|3945.5|3958.4|3946.4|3957|3945|4
1721372170000|2024-07-19 06:56:10|3957.4|3945.4|3957.4|3945.4|3957.5|3945.5|3957.4|3945.4|2
1721372190000|2024-07-19 06:56:30|3957.5|3945.5|3957.9|3945.9|3957.9|3945.9|3957.5|3945.5|2
1721372200000|2024-07-19 06:56:40|3957.4|3945.4|3956.9|3944.9|3957.4|3945.4|3956.5|3944.5|19
1721372210000|2024-07-19 06:56:50|3958.4|3946.4|3958|3946|3959.4|3947.4|3957.4|3945.4|38
1721372220000|2024-07-19 06:57:00|3958.1|3946.1|3959.4|3947.4|3959.4|3947.4|3958.1|3946.1|11
1721372230000|2024-07-19 06:57:10|3958.5|3946.5|3958.4|3946.4|3958.5|3946.5|3958.4|3946.4|9
1721372240000|2024-07-19 06:57:20|||||||||2
1721372250000|2024-07-19 06:57:30|||||||||2
1721372260000|2024-07-19 06:57:40|3958.5|3946.5|3958.9|3946.9|3959.4|3947.4|3958.4|3946.4|16
1721372270000|2024-07-19 06:57:50|3958.5|3946.5|3958.9|3946.9|3958.9|3946.9|3958.5|3946.5|8
1721372280000|2024-07-19 06:58:00|3959.4|3947.4|3958.9|3946.9|3959.9|3947.9|3958.9|3946.9|7
1721372290000|2024-07-19 06:58:10|3958.5|3946.5|3958.9|3946.9|3960.4|3948.4|3958.5|3946.5|20
1721372310000|2024-07-19 06:58:30|3958.5|3946.5|3958.4|3946.4|3958.5|3946.5|3958.4|3946.4|0
1721372320000|2024-07-19 06:58:40|3957.9|3945.9|3957.9|3945.9|3957.9|3945.9|3957.9|3945.9|1
1721372330000|2024-07-19 06:58:50|3958.4|3946.4|3957.9|3945.9|3958.4|3946.4|3957.9|3945.9|0
1721372340000|2024-07-19 06:59:00|3958.4|3946.4|3957.9|3945.9|3958.4|3946.4|3957.9|3945.9|0
1721372350000|2024-07-19 06:59:10|3957.4|3945.4|3957.4|3945.4|3957.4|3945.4|3957.4|3945.4|0
1721372360000|2024-07-19 06:59:20|||||||||7
1721372380000|2024-07-19 06:59:40|3958.9|3946.9|3957.4|3945.4|3958.9|3946.9|3956.5|3944.5|12
1721372390000|2024-07-19 06:59:50|3957.5|3945.5|3957.5|3945.5|3957.5|3945.5|3957.5|3945.5|0
1721372400000|2024-07-19 07:00:00|3958.9|3946.9|3956|3944|3958.9|3946.9|3955.5|3943.5|10
1721372410000|2024-07-19 07:00:10|3955.9|3943.9|3954.5|3942.5|3955.9|3943.9|3954.5|3942.5|6
1721372430000|2024-07-19 07:00:30|3953.5|3941.5|3954.5|3942.5|3954.5|3942.5|3953.5|3941.5|13
1721372450000|2024-07-19 07:00:50|3955.5|3943.5|3955|3943|3955.5|3943.5|3954.5|3942.5|6
1721372460000|2024-07-19 07:01:00|3956|3944|3956|3944|3956|3944|3956|3944|1
1721372470000|2024-07-19 07:01:10|||||||||4
1721372480000|2024-07-19 07:01:20|3956.4|3944.4|3955.5|3943.5|3956.4|3944.4|3955.5|3943.5|4
1721372500000|2024-07-19 07:01:40|3956.1|3944.1|3956.5|3944.5|3957.4|3945.4|3956|3944|5
1721372520000|2024-07-19 07:02:00|3956.9|3944.9|3956.5|3944.5|3957.9|3945.9|3956.5|3944.5|5
1721372570000|2024-07-19 07:02:50|3957.9|3945.9|3957.5|3945.5|3957.9|3945.9|3957.5|3945.5|1
1721372600000|2024-07-19 07:03:20|3956.5|3944.5|3956.5|3944.5|3956.5|3944.5|3956.5|3944.5|0
1721372630000|2024-07-19 07:03:50|||||||||1
1721372660000|2024-07-19 07:04:20|3955.5|3943.5|3955.5|3943.5|3955.5|3943.5|3955.5|3943.5|4
1721372670000|2024-07-19 07:04:30|3956.5|3944.5|3955.5|3943.5|3956.5|3944.5|3955.5|3943.5|2
1721372680000|2024-07-19 07:04:40|3956|3944|3956.5|3944.5|3956.5|3944.5|3956|3944|1
1721372690000|2024-07-19 07:04:50|3955.9|3943.9|3955.9|3943.9|3955.9|3943.9|3955.9|3943.9|0
1721372730000|2024-07-19 07:05:30|3956.4|3944.4|3955.9|3943.9|3956.4|3944.4|3955.9|3943.9|1
1721372740000|2024-07-19 07:05:40|3956|3944|3956|3944|3956|3944|3956|3944|0
1721372750000|2024-07-19 07:05:50|3955.9|3943.9|3955.9|3943.9|3955.9|3943.9|3955.9|3943.9|0
1721372760000|2024-07-19 07:06:00|3956.4|3944.4|3956.4|3944.4|3956.4|3944.4|3956.4|3944.4|0
1721372780000|2024-07-19 07:06:20|3955.9|3943.9|3955.9|3943.9|3955.9|3943.9|3955.9|3943.9|1
1721372800000|2024-07-19 07:06:40|3956.4|3944.4|3956.5|3944.5|3956.5|3944.5|3956.4|3944.4|0
1721372820000|2024-07-19 07:07:00|||||||||2
1721372830000|2024-07-19 07:07:10|3957.9|3945.9|3957.9|3945.9|3957.9|3945.9|3957.9|3945.9|1
1721372840000|2024-07-19 07:07:20|||||||||1
1721372890000|2024-07-19 07:08:10|3956.9|3944.9|3956.9|3944.9|3956.9|3944.9|3956.9|3944.9|0
1721372960000|2024-07-19 07:09:20|3957.4|3945.4|3956.9|3944.9|3957.4|3945.4|3956.9|3944.9|0
1721372970000|2024-07-19 07:09:30|3957.4|3945.4|3956.9|3944.9|3957.4|3945.4|3956.9|3944.9|0
1721372980000|2024-07-19 07:09:40|3957|3945|3957.4|3945.4|3957.4|3945.4|3957|3945|1
1721373010000|2024-07-19 07:10:10|3957.9|3945.9|3957.9|3945.9|3957.9|3945.9|3957.9|3945.9|0
1721373030000|2024-07-19 07:10:30|3957.5|3945.5|3957.4|3945.4|3957.5|3945.5|3956.9|3944.9|1
1721373040000|2024-07-19 07:10:40|3956.9|3944.9|3956.9|3944.9|3956.9|3944.9|3956.9|3944.9|0
1721373050000|2024-07-19 07:10:50|3957.4|3945.4|3957.9|3945.9|3957.9|3945.9|3957.4|3945.4|1
1721373090000|2024-07-19 07:11:30|3958.4|3946.4|3959.4|3947.4|3959.5|3947.5|3958.4|3946.4|1
1721373110000|2024-07-19 07:11:50|3959.9|3947.9|3959.9|3947.9|3959.9|3947.9|3959.9|3947.9|0
1721373120000|2024-07-19 07:12:00|3960.5|3948.5|3959.9|3947.9|3960.5|3948.5|3959.9|3947.9|0
1721373130000|2024-07-19 07:12:10|3960|3948|3959.9|3947.9|3960|3948|3959.9|3947.9|0
1721373250000|2024-07-19 07:14:10|3958.9|3946.9|3958.9|3946.9|3958.9|3946.9|3958.9|3946.9|1
1721373310000|2024-07-19 07:15:10|3959.9|3947.9|3961.9|3949.9|3961.9|3949.9|3959.9|3947.9|11
1721373320000|2024-07-19 07:15:20|3962.4|3950.4|3962.4|3950.4|3962.4|3950.4|3962.4|3950.4|0
1721373330000|2024-07-19 07:15:30|3962.9|3950.9|3962.9|3950.9|3962.9|3950.9|3962.9|3950.9|0
1721373340000|2024-07-19 07:15:40|||||||||1
1721373350000|2024-07-19 07:15:50|3962.4|3950.4|3962.4|3950.4|3962.9|3950.9|3962.4|3950.4|0
1721373360000|2024-07-19 07:16:00|3962.9|3950.9|3962.9|3950.9|3962.9|3950.9|3962.9|3950.9|2
1721373370000|2024-07-19 07:16:10|3962.4|3950.4|3961.9|3949.9|3962.9|3950.9|3961.9|3949.9|1
1721373400000|2024-07-19 07:16:40|3962.9|3950.9|3962.9|3950.9|3962.9|3950.9|3962.9|3950.9|0
1721373420000|2024-07-19 07:17:00|3961.9|3949.9|3961.9|3949.9|3962|3950|3961.9|3949.9|0
1721373580000|2024-07-19 07:19:40|3962|3950|3962|3950|3962.4|3950.4|3962|3950|2
1721373590000|2024-07-19 07:19:50|3962.4|3950.4|3962.5|3950.5|3962.5|3950.5|3962.4|3950.4|0
1721373600000|2024-07-19 07:20:00|3962.9|3950.9|3962.9|3950.9|3962.9|3950.9|3962.5|3950.5|2
1721373640000|2024-07-19 07:20:40|3962.5|3950.5|3962.4|3950.4|3962.5|3950.5|3962.4|3950.4|0
1721373660000|2024-07-19 07:21:00|3961.5|3949.5|3962|3950|3962|3950|3961.5|3949.5|5
1721373670000|2024-07-19 07:21:10|3961.9|3949.9|3961.9|3949.9|3961.9|3949.9|3961.9|3949.9|0
1721373680000|2024-07-19 07:21:20|3962|3950|3962.5|3950.5|3962.5|3950.5|3962|3950|0
1721373690000|2024-07-19 07:21:30|3962.1|3950.1|3961.9|3949.9|3962.1|3950.1|3961.9|3949.9|0
1721373710000|2024-07-19 07:21:50|3962.5|3950.5|3962.5|3950.5|3962.5|3950.5|3962.5|3950.5|0
1721373720000|2024-07-19 07:22:00|3962.4|3950.4|3961.5|3949.5|3962.4|3950.4|3961.5|3949.5|0
1721373770000|2024-07-19 07:22:50|||||||||2
1721373780000|2024-07-19 07:23:00|3962.5|3950.5|3962.9|3950.9|3962.9|3950.9|3962.5|3950.5|0
1721373800000|2024-07-19 07:23:20|||||||||1
1721373810000|2024-07-19 07:23:30|3962.5|3950.5|3962.9|3950.9|3962.9|3950.9|3962.5|3950.5|2
1721373910000|2024-07-19 07:25:10|3961.9|3949.9|3961.9|3949.9|3961.9|3949.9|3961.9|3949.9|1
1721373920000|2024-07-19 07:25:20|3962.5|3950.5|3962.5|3950.5|3962.5|3950.5|3962.5|3950.5|0
1721373930000|2024-07-19 07:25:30|3962.4|3950.4|3962|3950|3962.4|3950.4|3961.9|3949.9|0
1721373940000|2024-07-19 07:25:40|3961.9|3949.9|3961.9|3949.9|3961.9|3949.9|3961.9|3949.9|0
1721374080000|2024-07-19 07:28:00|||||||||1
1721374130000|2024-07-19 07:28:50|3958.9|3946.9|3959.4|3947.4|3959.4|3947.4|3958.9|3946.9|51
1721374140000|2024-07-19 07:29:00|3958.9|3946.9|3958.9|3946.9|3959.4|3947.4|3958.9|3946.9|0
1721374160000|2024-07-19 07:29:20|3959.4|3947.4|3958.9|3946.9|3959.4|3947.4|3958.9|3946.9|0
1721374170000|2024-07-19 07:29:30|3959.4|3947.4|3958.9|3946.9|3959.4|3947.4|3958.9|3946.9|0
1721374180000|2024-07-19 07:29:40|3959.4|3947.4|3959.4|3947.4|3959.4|3947.4|3959.4|3947.4|0
1721374190000|2024-07-19 07:29:50|3960.9|3948.9|3961.9|3949.9|3961.9|3949.9|3960.9|3948.9|2
1721374200000|2024-07-19 07:30:00|3960.9|3948.9|3963.4|3951.4|3963.4|3951.4|3960.9|3948.9|33
1721374210000|2024-07-19 07:30:10|3965.4|3953.4|3964.4|3952.4|3965.4|3953.4|3964.4|3952.4|22
1721374220000|2024-07-19 07:30:20|3963.9|3951.9|3964.4|3952.4|3964.4|3952.4|3963.9|3951.9|0
1721374240000|2024-07-19 07:30:40|3963.9|3951.9|3965.4|3953.4|3965.4|3953.4|3963.9|3951.9|6
1721374250000|2024-07-19 07:30:50|3965.3|3953.3|3965.8|3953.8|3965.8|3953.8|3965.3|3953.3|2
1721374260000|2024-07-19 07:31:00|3966.2|3954.2|3965.8|3953.8|3966.2|3954.2|3965.8|3953.8|3
1721374310000|2024-07-19 07:31:50|3965.7|3953.7|3965.8|3953.8|3965.8|3953.8|3965.3|3953.3|0
1721374340000|2024-07-19 07:32:20|3964.4|3952.4|3963.8|3951.8|3964.4|3952.4|3963.8|3951.8|6
1721374350000|2024-07-19 07:32:30|3963.9|3951.9|3963.9|3951.9|3964.4|3952.4|3963.9|3951.9|0
1721374360000|2024-07-19 07:32:40|3964.3|3952.3|3964.4|3952.4|3964.4|3952.4|3964.3|3952.3|0
1721374370000|2024-07-19 07:32:50|3963.9|3951.9|3964.4|3952.4|3964.4|3952.4|3963.8|3951.8|0
1721374380000|2024-07-19 07:33:00|3963.8|3951.8|3964.8|3952.8|3964.8|3952.8|3963.8|3951.8|1
1721374440000|2024-07-19 07:34:00|3964.3|3952.3|3964.8|3952.8|3964.8|3952.8|3964.3|3952.3|0
1721374450000|2024-07-19 07:34:10|||||||||1
1721374470000|2024-07-19 07:34:30|3964.3|3952.3|3964.3|3952.3|3964.3|3952.3|3964.3|3952.3|1
1721374490000|2024-07-19 07:34:50|3964.8|3952.8|3964.8|3952.8|3964.8|3952.8|3964.8|3952.8|1
1721374510000|2024-07-19 07:35:10|3964.3|3952.3|3964.3|3952.3|3964.3|3952.3|3964.3|3952.3|0
1721374540000|2024-07-19 07:35:40|3964.8|3952.8|3964.8|3952.8|3964.8|3952.8|3964.8|3952.8|1
1721374600000|2024-07-19 07:36:40|3963.8|3951.8|3964.8|3952.8|3964.8|3952.8|3963.8|3951.8|0
1721374630000|2024-07-19 07:37:10|3964.3|3952.3|3964.3|3952.3|3964.3|3952.3|3964.3|3952.3|0
1721374640000|2024-07-19 07:37:20|3964.8|3952.8|3964.8|3952.8|3964.8|3952.8|3964.8|3952.8|1
1721374670000|2024-07-19 07:37:50|3963.8|3951.8|3964.8|3952.8|3964.8|3952.8|3963.8|3951.8|0
1721374680000|2024-07-19 07:38:00|3964.7|3952.7|3963.8|3951.8|3964.7|3952.7|3963.8|3951.8|0
1721374690000|2024-07-19 07:38:10|3963.3|3951.3|3963.3|3951.3|3963.3|3951.3|3963.3|3951.3|0
1721374800000|2024-07-19 07:40:00|||||||||1
1721374860000|2024-07-19 07:41:00|3963.8|3951.8|3963.8|3951.8|3963.8|3951.8|3963.8|3951.8|0
1721374870000|2024-07-19 07:41:10|3963.3|3951.3|3963.8|3951.8|3963.8|3951.8|3963.3|3951.3|1
1721374880000|2024-07-19 07:41:20|3964.2|3952.2|3964.2|3952.2|3964.2|3952.2|3964.2|3952.2|0
1721374890000|2024-07-19 07:41:30|3964.3|3952.3|3964.8|3952.8|3964.8|3952.8|3964.3|3952.3|0
1721374930000|2024-07-19 07:42:10|3963.8|3951.8|3963.8|3951.8|3963.8|3951.8|3963.8|3951.8|1
1721374940000|2024-07-19 07:42:20|3962.8|3950.8|3962.8|3950.8|3962.8|3950.8|3962.8|3950.8|0
1721374950000|2024-07-19 07:42:30|3962.2|3950.2|3961.3|3949.3|3962.2|3950.2|3961.3|3949.3|6
1721374990000|2024-07-19 07:43:10|3961.8|3949.8|3961.8|3949.8|3961.8|3949.8|3961.8|3949.8|3
1721375000000|2024-07-19 07:43:20|||||||||1
1721375010000|2024-07-19 07:43:30|3962.3|3950.3|3962.3|3950.3|3962.3|3950.3|3962.3|3950.3|0
1721375020000|2024-07-19 07:43:40|3962.8|3950.8|3962.8|3950.8|3962.8|3950.8|3962.8|3950.8|0
1721375100000|2024-07-19 07:45:00|3963.2|3951.2|3962.8|3950.8|3963.8|3951.8|3962.3|3950.3|0
1721375170000|2024-07-19 07:46:10|3963.2|3951.2|3962.8|3950.8|3963.3|3951.3|3962.8|3950.8|0
1721375180000|2024-07-19 07:46:20|3963.8|3951.8|3963.8|3951.8|3963.8|3951.8|3963.8|3951.8|1
1721375240000|2024-07-19 07:47:20|3963.3|3951.3|3962.8|3950.8|3963.3|3951.3|3962.3|3950.3|7
1721375260000|2024-07-19 07:47:40|3963.3|3951.3|3963.3|3951.3|3963.8|3951.8|3963.3|3951.3|1
1721375270000|2024-07-19 07:47:50|3962.8|3950.8|3962.8|3950.8|3962.8|3950.8|3962.8|3950.8|0
1721375310000|2024-07-19 07:48:30|3963.3|3951.3|3962.8|3950.8|3963.8|3951.8|3962.8|3950.8|1
1721375320000|2024-07-19 07:48:40|||||||||2
1721375330000|2024-07-19 07:48:50|3963.3|3951.3|3963.3|3951.3|3963.3|3951.3|3963.3|3951.3|1
1721375340000|2024-07-19 07:49:00|3963.7|3951.7|3963.8|3951.8|3963.8|3951.8|3963.7|3951.7|0
1721375370000|2024-07-19 07:49:30|3963.3|3951.3|3963.3|3951.3|3963.3|3951.3|3963.3|3951.3|0
1721375420000|2024-07-19 07:50:20|3964.3|3952.3|3964.3|3952.3|3964.8|3952.8|3963.9|3951.9|2
1721375430000|2024-07-19 07:50:30|3964.8|3952.8|3964.8|3952.8|3964.8|3952.8|3964.3|3952.3|0
1721375440000|2024-07-19 07:50:40|3964.9|3952.9|3965.8|3953.8|3965.8|3953.8|3964.9|3952.9|0
1721375450000|2024-07-19 07:50:50|3965.3|3953.3|3965.8|3953.8|3965.8|3953.8|3965.3|3953.3|0
1721375490000|2024-07-19 07:51:30|3965.3|3953.3|3965.3|3953.3|3965.3|3953.3|3965.3|3953.3|0
1721375500000|2024-07-19 07:51:40|3965.8|3953.8|3965.8|3953.8|3965.8|3953.8|3965.8|3953.8|0
1721375510000|2024-07-19 07:51:50|3965.3|3953.3|3964.9|3952.9|3965.8|3953.8|3964.9|3952.9|0
1721375520000|2024-07-19 07:52:00|3965.3|3953.3|3965.3|3953.3|3965.3|3953.3|3964.9|3952.9|0
1721375530000|2024-07-19 07:52:10|3964.9|3952.9|3965.3|3953.3|3965.3|3953.3|3964.9|3952.9|0
1721375550000|2024-07-19 07:52:30|3964.9|3952.9|3964.9|3952.9|3965.3|3953.3|3964.9|3952.9|0
1721375560000|2024-07-19 07:52:40|3965.3|3953.3|3965.3|3953.3|3965.3|3953.3|3964.9|3952.9|0
1721375570000|2024-07-19 07:52:50|3964.9|3952.9|3964.9|3952.9|3964.9|3952.9|3964.9|3952.9|0
1721375580000|2024-07-19 07:53:00|3965.3|3953.3|3966.3|3954.3|3966.3|3954.3|3965.3|3953.3|0
1721375590000|2024-07-19 07:53:10|3965.9|3953.9|3966.3|3954.3|3966.3|3954.3|3965.9|3953.9|0
1721375600000|2024-07-19 07:53:20|3965.9|3953.9|3965.9|3953.9|3966.3|3954.3|3965.9|3953.9|0
1721375610000|2024-07-19 07:53:30|3966.3|3954.3|3965.9|3953.9|3966.3|3954.3|3965.9|3953.9|0
1721375620000|2024-07-19 07:53:40|3966.3|3954.3|3965.9|3953.9|3966.3|3954.3|3965.9|3953.9|0
1721375630000|2024-07-19 07:53:50|3966.3|3954.3|3966|3954|3966.3|3954.3|3965.9|3953.9|0
1721375640000|2024-07-19 07:54:00|3966.5|3954.5|3965.9|3953.9|3966.8|3954.8|3965.9|3953.9|0
1721375660000|2024-07-19 07:54:20|3966.8|3954.8|3966.8|3954.8|3966.8|3954.8|3966.8|3954.8|1
1721375680000|2024-07-19 07:54:40|3966.3|3954.3|3966.8|3954.8|3966.8|3954.8|3966.3|3954.3|1
1721375700000|2024-07-19 07:55:00|3966.3|3954.3|3966.3|3954.3|3966.8|3954.8|3966.3|3954.3|1
1721375720000|2024-07-19 07:55:20|3966.8|3954.8|3966.3|3954.3|3966.8|3954.8|3966.3|3954.3|0
1721375730000|2024-07-19 07:55:30|3966.8|3954.8|3966.8|3954.8|3966.8|3954.8|3966.8|3954.8|0
1721375740000|2024-07-19 07:55:40|3966.3|3954.3|3966.3|3954.3|3966.8|3954.8|3966.3|3954.3|0
1721375760000|2024-07-19 07:56:00|3965.9|3953.9|3965.9|3953.9|3966.8|3954.8|3965.9|3953.9|0
1721375770000|2024-07-19 07:56:10|3966.8|3954.8|3966.8|3954.8|3966.8|3954.8|3966.8|3954.8|1
1721375780000|2024-07-19 07:56:20|3966.3|3954.3|3966.3|3954.3|3966.3|3954.3|3966.3|3954.3|0
1721375810000|2024-07-19 07:56:50|3966.8|3954.8|3966.3|3954.3|3966.8|3954.8|3966.3|3954.3|0
1721375820000|2024-07-19 07:57:00|3966.8|3954.8|3966.4|3954.4|3966.9|3954.9|3966.4|3954.4|0
1721375830000|2024-07-19 07:57:10|3966.3|3954.3|3966.9|3954.9|3966.9|3954.9|3966.3|3954.3|0
1721375860000|2024-07-19 07:57:40|3968.3|3956.3|3968.3|3956.3|3968.8|3956.8|3968.3|3956.3|2
1721375870000|2024-07-19 07:57:50|3967.9|3955.9|3967.9|3955.9|3967.9|3955.9|3967.9|3955.9|0
1721375880000|2024-07-19 07:58:00|3967.3|3955.3|3967.3|3955.3|3967.3|3955.3|3967.3|3955.3|0
1721375890000|2024-07-19 07:58:10|3967.8|3955.8|3968.3|3956.3|3968.3|3956.3|3967.3|3955.3|0
1721375900000|2024-07-19 07:58:20|3968.8|3956.8|3968.8|3956.8|3968.8|3956.8|3968.8|3956.8|1
1721375940000|2024-07-19 07:59:00|3968.3|3956.3|3968.3|3956.3|3968.3|3956.3|3968.3|3956.3|0
1721375970000|2024-07-19 07:59:30|||||||||4
1721376000000|2024-07-19 08:00:00|3967|3955|3966.8|3954.8|3967.8|3955.8|3965.9|3953.9|3
1721376010000|2024-07-19 08:00:10|3965.9|3953.9|3966.8|3954.8|3966.8|3954.8|3965.9|3953.9|0
1721376040000|2024-07-19 08:00:40|3967.2|3955.2|3967.3|3955.3|3967.3|3955.3|3967.2|3955.2|0
1721376050000|2024-07-19 08:00:50|3967.8|3955.8|3967.8|3955.8|3968.2|3956.2|3967.8|3955.8|1
1721376060000|2024-07-19 08:01:00|3968.2|3956.2|3967.8|3955.8|3968.2|3956.2|3967.8|3955.8|0
1721376070000|2024-07-19 08:01:10|3968.7|3956.7|3968.8|3956.8|3968.8|3956.8|3967.8|3955.8|2
1721376080000|2024-07-19 08:01:20|3969.2|3957.2|3969.2|3957.2|3969.2|3957.2|3969.2|3957.2|0
1721376090000|2024-07-19 08:01:30|3968.8|3956.8|3968.8|3956.8|3968.8|3956.8|3968.8|3956.8|0
1721376110000|2024-07-19 08:01:50|3969.2|3957.2|3972.2|3960.2|3972.2|3960.2|3969.2|3957.2|47
1721376120000|2024-07-19 08:02:00|||||||||10
1721376130000|2024-07-19 08:02:10|3972.3|3960.3|3973.2|3961.2|3973.2|3961.2|3972.3|3960.3|5
1721376150000|2024-07-19 08:02:30|3973.3|3961.3|3973.3|3961.3|3973.3|3961.3|3973.3|3961.3|0
1721376170000|2024-07-19 08:02:50|3973.2|3961.2|3973.2|3961.2|3973.2|3961.2|3973.2|3961.2|0
1721376190000|2024-07-19 08:03:10|3973.3|3961.3|3973.2|3961.2|3973.3|3961.3|3973.2|3961.2|1
1721376210000|2024-07-19 08:03:30|3973.3|3961.3|3973.2|3961.2|3973.3|3961.3|3973.2|3961.2|0
1721376230000|2024-07-19 08:03:50|3974.2|3962.2|3974.2|3962.2|3974.2|3962.2|3973.2|3961.2|43
1721376240000|2024-07-19 08:04:00|||||||||2
1721376260000|2024-07-19 08:04:20|3975.2|3963.2|3976.2|3964.2|3976.2|3964.2|3975.2|3963.2|68
1721376290000|2024-07-19 08:04:50|3975.8|3963.8|3976.2|3964.2|3976.2|3964.2|3975.8|3963.8|0
1721376300000|2024-07-19 08:05:00|3976.6|3964.6|3981.7|3969.7|3981.7|3969.7|3976.6|3964.6|29
1721376310000|2024-07-19 08:05:10|3981.3|3969.3|3980.3|3968.3|3981.3|3969.3|3979.8|3967.8|9
1721376320000|2024-07-19 08:05:20|3980.8|3968.8|3980.2|3968.2|3981.2|3969.2|3980.2|3968.2|1
1721376330000|2024-07-19 08:05:30|3979.8|3967.8|3978.2|3966.2|3980.3|3968.3|3977.8|3965.8|13
1721376340000|2024-07-19 08:05:40|3978.3|3966.3|3977.8|3965.8|3978.7|3966.7|3977.8|3965.8|0
1721376350000|2024-07-19 08:05:50|3978.2|3966.2|3977.8|3965.8|3978.2|3966.2|3977.8|3965.8|5
1721376370000|2024-07-19 08:06:10|3977.3|3965.3|3977.7|3965.7|3977.7|3965.7|3977.3|3965.3|0
1721376390000|2024-07-19 08:06:30|3977.2|3965.2|3977.2|3965.2|3977.8|3965.8|3977.2|3965.2|2
1721376400000|2024-07-19 08:06:40|3975.9|3963.9|3975.8|3963.8|3975.9|3963.9|3975.8|3963.8|9
1721376420000|2024-07-19 08:07:00|3975.3|3963.3|3975.3|3963.3|3975.3|3963.3|3975.3|3963.3|0
1721376430000|2024-07-19 08:07:10|3975.2|3963.2|3975.2|3963.2|3975.7|3963.7|3975.2|3963.2|0
1721376440000|2024-07-19 08:07:20|3975.8|3963.8|3975.8|3963.8|3975.8|3963.8|3975.8|3963.8|3
1721376460000|2024-07-19 08:07:40|3975.3|3963.3|3975.8|3963.8|3975.8|3963.8|3975.2|3963.2|1
1721376470000|2024-07-19 08:07:50|3975.7|3963.7|3974.8|3962.8|3975.7|3963.7|3974.8|3962.8|0
1721376490000|2024-07-19 08:08:10|3975.8|3963.8|3974.8|3962.8|3975.8|3963.8|3974.8|3962.8|4
1721376500000|2024-07-19 08:08:20|3973.8|3961.8|3973.8|3961.8|3973.8|3961.8|3973.8|3961.8|0
1721376570000|2024-07-19 08:09:30|3974.2|3962.2|3974.8|3962.8|3975.2|3963.2|3974.2|3962.2|2
1721376580000|2024-07-19 08:09:40|3974.7|3962.7|3974.8|3962.8|3974.8|3962.8|3974.7|3962.7|0
1721376620000|2024-07-19 08:10:20|3975.3|3963.3|3975.8|3963.8|3976.2|3964.2|3975.3|3963.3|0
1721376630000|2024-07-19 08:10:30|||||||||1
1721376660000|2024-07-19 08:11:00|3972.8|3960.8|3972.8|3960.8|3972.8|3960.8|3972.8|3960.8|40
1721376750000|2024-07-19 08:12:30|3972.3|3960.3|3972.3|3960.3|3972.8|3960.8|3972.3|3960.3|1
1721376760000|2024-07-19 08:12:40|3972.8|3960.8|3972.3|3960.3|3972.8|3960.8|3972.3|3960.3|0
1721376770000|2024-07-19 08:12:50|3972.8|3960.8|3972.8|3960.8|3972.8|3960.8|3972.3|3960.3|3
1721376780000|2024-07-19 08:13:00|3972.7|3960.7|3972.8|3960.8|3972.8|3960.8|3972.3|3960.3|0
1721376930000|2024-07-19 08:15:30|3972.2|3960.2|3971.8|3959.8|3972.3|3960.3|3971.8|3959.8|23
1721376940000|2024-07-19 08:15:40|3971.3|3959.3|3971.8|3959.8|3971.8|3959.8|3971.3|3959.3|0
1721376960000|2024-07-19 08:16:00|3972.2|3960.2|3972.2|3960.2|3972.2|3960.2|3972.2|3960.2|2
1721376970000|2024-07-19 08:16:10|3972.3|3960.3|3972.3|3960.3|3972.3|3960.3|3972.3|3960.3|1
1721376980000|2024-07-19 08:16:20|3972.2|3960.2|3971.3|3959.3|3972.2|3960.2|3971.3|3959.3|1
1721377030000|2024-07-19 08:17:10|||||||||5
1721377040000|2024-07-19 08:17:20|3971.2|3959.2|3971.3|3959.3|3971.3|3959.3|3971.2|3959.2|0
1721377050000|2024-07-19 08:17:30|3971.2|3959.2|3971.3|3959.3|3971.3|3959.3|3971.2|3959.2|0
1721377090000|2024-07-19 08:18:10|3971.8|3959.8|3971.8|3959.8|3971.8|3959.8|3971.8|3959.8|6
1721377120000|2024-07-19 08:18:40|3972.3|3960.3|3971.8|3959.8|3972.3|3960.3|3971.3|3959.3|4
1721377130000|2024-07-19 08:18:50|3971.3|3959.3|3971.3|3959.3|3971.3|3959.3|3971.3|3959.3|2
1721377150000|2024-07-19 08:19:10|||||||||1
1721377170000|2024-07-19 08:19:30|||||||||16
1721377180000|2024-07-19 08:19:40|3971.2|3959.2|3969.8|3957.8|3971.2|3959.2|3969.8|3957.8|26
1721377200000|2024-07-19 08:20:00|3969.3|3957.3|3968.8|3956.8|3969.3|3957.3|3968.5|3956.5|2
1721377210000|2024-07-19 08:20:10|3969.3|3957.3|3969.8|3957.8|3969.8|3957.8|3968.8|3956.8|0
1721377220000|2024-07-19 08:20:20|3970.3|3958.3|3969.3|3957.3|3970.3|3958.3|3969.3|3957.3|1
1721377230000|2024-07-19 08:20:30|3969.8|3957.8|3969.3|3957.3|3969.8|3957.8|3968.8|3956.8|3
1721377250000|2024-07-19 08:20:50|3969.8|3957.8|3969.3|3957.3|3969.8|3957.8|3969.3|3957.3|1
1721377260000|2024-07-19 08:21:00|3968.8|3956.8|3968.8|3956.8|3968.8|3956.8|3968.8|3956.8|3
1721377270000|2024-07-19 08:21:10|3969.8|3957.8|3968.8|3956.8|3969.8|3957.8|3968.8|3956.8|1
1721377280000|2024-07-19 08:21:20|3969.3|3957.3|3969.8|3957.8|3969.8|3957.8|3969.3|3957.3|1
1721377290000|2024-07-19 08:21:30|3968.9|3956.9|3968.8|3956.8|3968.9|3956.9|3968.8|3956.8|0
1721377340000|2024-07-19 08:22:20|3969.3|3957.3|3969.3|3957.3|3969.3|3957.3|3969.3|3957.3|0
1721377360000|2024-07-19 08:22:40|3968.9|3956.9|3969.7|3957.7|3969.7|3957.7|3968.9|3956.9|30
1721377370000|2024-07-19 08:22:50|3969.8|3957.8|3970.3|3958.3|3970.3|3958.3|3969.8|3957.8|0
1721377410000|2024-07-19 08:23:30|3970.7|3958.7|3970.7|3958.7|3970.7|3958.7|3970.7|3958.7|3
1721377460000|2024-07-19 08:24:20|3970.3|3958.3|3970.3|3958.3|3970.7|3958.7|3970.3|3958.3|8
1721377470000|2024-07-19 08:24:30|3970.7|3958.7|3970.7|3958.7|3970.7|3958.7|3970.7|3958.7|0
1721377510000|2024-07-19 08:25:10|3970.8|3958.8|3970.8|3958.8|3970.8|3958.8|3970.7|3958.7|0
1721377520000|2024-07-19 08:25:20|3971.3|3959.3|3971.3|3959.3|3971.3|3959.3|3971.3|3959.3|0
1721377530000|2024-07-19 08:25:30|3971.7|3959.7|3971.8|3959.8|3972.3|3960.3|3971.3|3959.3|7
1721377540000|2024-07-19 08:25:40|3972.3|3960.3|3972.7|3960.7|3972.7|3960.7|3972.3|3960.3|7
1721377550000|2024-07-19 08:25:50|3973.3|3961.3|3973.3|3961.3|3973.3|3961.3|3973.3|3961.3|0
1721377560000|2024-07-19 08:26:00|||||||||1
1721377590000|2024-07-19 08:26:30|||||||||29
1721377600000|2024-07-19 08:26:40|3974.7|3962.7|3974.7|3962.7|3974.7|3962.7|3974.7|3962.7|11
1721377620000|2024-07-19 08:27:00|||||||||1
1721377640000|2024-07-19 08:27:20|3974.3|3962.3|3974.7|3962.7|3974.7|3962.7|3974.3|3962.3|0
1721377650000|2024-07-19 08:27:30|3974.3|3962.3|3975|3963|3975|3963|3973.7|3961.7|5
1721377660000|2024-07-19 08:27:40|3975.2|3963.2|3975.2|3963.2|3975.2|3963.2|3975.2|3963.2|0
1721377670000|2024-07-19 08:27:50|3975.3|3963.3|3975.3|3963.3|3975.3|3963.3|3975.2|3963.2|0
1721377680000|2024-07-19 08:28:00|3975.7|3963.7|3975.7|3963.7|3975.7|3963.7|3975.3|3963.3|0
1721377690000|2024-07-19 08:28:10|3975.3|3963.3|3975.3|3963.3|3975.3|3963.3|3975.3|3963.3|0
1721377720000|2024-07-19 08:28:40|3974.3|3962.3|3974.7|3962.7|3974.7|3962.7|3974.3|3962.3|25
1721377730000|2024-07-19 08:28:50|3974.3|3962.3|3974.7|3962.7|3974.7|3962.7|3974.3|3962.3|1
1721377740000|2024-07-19 08:29:00|3974.3|3962.3|3973.7|3961.7|3974.3|3962.3|3973.7|3961.7|0
1721377750000|2024-07-19 08:29:10|3973.8|3961.8|3973.7|3961.7|3973.8|3961.8|3973.7|3961.7|0
1721377770000|2024-07-19 08:29:30|3973.8|3961.8|3974.3|3962.3|3974.7|3962.7|3973.8|3961.8|0
1721377790000|2024-07-19 08:29:50|3973.7|3961.7|3973.7|3961.7|3973.7|3961.7|3973.7|3961.7|0
1721377800000|2024-07-19 08:30:00|3974.2|3962.2|3973.7|3961.7|3974.2|3962.2|3973.7|3961.7|0
1721377810000|2024-07-19 08:30:10|3973.3|3961.3|3973.7|3961.7|3973.7|3961.7|3973.3|3961.3|1
1721377840000|2024-07-19 08:30:40|3973.3|3961.3|3973.3|3961.3|3973.7|3961.7|3973.3|3961.3|1
1721377850000|2024-07-19 08:30:50|3973.7|3961.7|3973.7|3961.7|3973.7|3961.7|3973.3|3961.3|0
1721377860000|2024-07-19 08:31:00|3973.3|3961.3|3973.3|3961.3|3973.3|3961.3|3973.3|3961.3|0
1721377870000|2024-07-19 08:31:10|3973.7|3961.7|3973.7|3961.7|3973.7|3961.7|3973.7|3961.7|0
1721377910000|2024-07-19 08:31:50|3973.3|3961.3|3973.7|3961.7|3973.7|3961.7|3973.3|3961.3|0
1721377920000|2024-07-19 08:32:00|3973.3|3961.3|3973.7|3961.7|3973.7|3961.7|3973.3|3961.3|0
1721377930000|2024-07-19 08:32:10|3973.3|3961.3|3973.7|3961.7|3973.7|3961.7|3973.3|3961.3|0
1721377980000|2024-07-19 08:33:00|3973.3|3961.3|3973.7|3961.7|3973.7|3961.7|3973.3|3961.3|1
1721378040000|2024-07-19 08:34:00|3973.3|3961.3|3973.7|3961.7|3974.2|3962.2|3973.3|3961.3|1
1721378150000|2024-07-19 08:35:50|3973.3|3961.3|3973.7|3961.7|3973.7|3961.7|3972.7|3960.7|1
1721378160000|2024-07-19 08:36:00|3973.3|3961.3|3973.3|3961.3|3973.7|3961.7|3973.3|3961.3|0
1721378170000|2024-07-19 08:36:10|3972.9|3960.9|3972.7|3960.7|3973.2|3961.2|3972.7|3960.7|0
1721378210000|2024-07-19 08:36:50|3972.3|3960.3|3971.7|3959.7|3972.3|3960.3|3971.7|3959.7|0
1721378220000|2024-07-19 08:37:00|3971.2|3959.2|3970.7|3958.7|3971.7|3959.7|3970.7|3958.7|0
1721378240000|2024-07-19 08:37:20|3970.2|3958.2|3970.7|3958.7|3970.7|3958.7|3970.2|3958.2|1
1721378260000|2024-07-19 08:37:40|3971.2|3959.2|3970.7|3958.7|3971.2|3959.2|3970.7|3958.7|0
1721378270000|2024-07-19 08:37:50|||||||||1
1721378300000|2024-07-19 08:38:20|3970.3|3958.3|3970.3|3958.3|3970.3|3958.3|3970.3|3958.3|0
1721378330000|2024-07-19 08:38:50|3971.3|3959.3|3972.2|3960.2|3972.3|3960.3|3971.3|3959.3|9
1721378340000|2024-07-19 08:39:00|3971.8|3959.8|3972.2|3960.2|3972.2|3960.2|3971.8|3959.8|0
1721378350000|2024-07-19 08:39:10|3972.3|3960.3|3972.3|3960.3|3972.3|3960.3|3972.2|3960.2|0
1721378390000|2024-07-19 08:39:50|3971.7|3959.7|3971.7|3959.7|3971.7|3959.7|3971.7|3959.7|4
1721378460000|2024-07-19 08:41:00|3971.2|3959.2|3971.2|3959.2|3971.2|3959.2|3971.2|3959.2|0
1721378470000|2024-07-19 08:41:10|3970.7|3958.7|3970.7|3958.7|3970.7|3958.7|3970.7|3958.7|1
1721378500000|2024-07-19 08:41:40|3970.3|3958.3|3970.7|3958.7|3970.7|3958.7|3970.3|3958.3|0
1721378520000|2024-07-19 08:42:00|3970.3|3958.3|3970.7|3958.7|3970.7|3958.7|3970.3|3958.3|0
1721378660000|2024-07-19 08:44:20|3971.2|3959.2|3970.7|3958.7|3971.2|3959.2|3970.7|3958.7|0
1721378670000|2024-07-19 08:44:30|3971.2|3959.2|3970.7|3958.7|3971.2|3959.2|3970.7|3958.7|0
1721378680000|2024-07-19 08:44:40|3971.2|3959.2|3971.2|3959.2|3971.2|3959.2|3971.2|3959.2|0
1721378690000|2024-07-19 08:44:50|3970.7|3958.7|3970.7|3958.7|3970.7|3958.7|3970.7|3958.7|0
1721378710000|2024-07-19 08:45:10|3971.7|3959.7|3971.7|3959.7|3971.7|3959.7|3971.7|3959.7|0
1721378740000|2024-07-19 08:45:40|3972.3|3960.3|3972.3|3960.3|3972.3|3960.3|3972.3|3960.3|0
1721378800000|2024-07-19 08:46:40|3973.7|3961.7|3973.7|3961.7|3973.7|3961.7|3973.7|3961.7|15
1721378810000|2024-07-19 08:46:50|||||||||1
1721378820000|2024-07-19 08:47:00|3973.8|3961.8|3973.7|3961.7|3974.2|3962.2|3973.7|3961.7|1
1721378830000|2024-07-19 08:47:10|||||||||7
1721378840000|2024-07-19 08:47:20|3973.8|3961.8|3973.8|3961.8|3973.8|3961.8|3973.8|3961.8|0
1721378850000|2024-07-19 08:47:30|3973.7|3961.7|3973.7|3961.7|3973.7|3961.7|3973.7|3961.7|0
1721378940000|2024-07-19 08:49:00|3974.2|3962.2|3974.7|3962.7|3974.7|3962.7|3974.2|3962.2|0
1721378950000|2024-07-19 08:49:10|3975.7|3963.7|3975.7|3963.7|3975.7|3963.7|3975.7|3963.7|0
1721378980000|2024-07-19 08:49:40|3975.3|3963.3|3975.3|3963.3|3975.3|3963.3|3975.3|3963.3|3
1721378990000|2024-07-19 08:49:50|3974.3|3962.3|3974.8|3962.8|3974.8|3962.8|3974.3|3962.3|3
1721379000000|2024-07-19 08:50:00|3974.7|3962.7|3975.3|3963.3|3975.3|3963.3|3974.7|3962.7|2
1721379020000|2024-07-19 08:50:20|3975.7|3963.7|3975.3|3963.3|3975.7|3963.7|3975.3|3963.3|1
1721379040000|2024-07-19 08:50:40|3974.3|3962.3|3975.2|3963.2|3975.2|3963.2|3974.3|3962.3|8
1721379050000|2024-07-19 08:50:50|3974.3|3962.3|3974.3|3962.3|3974.8|3962.8|3974.3|3962.3|2
1721379060000|2024-07-19 08:51:00|3974.7|3962.7|3974.3|3962.3|3974.7|3962.7|3974.3|3962.3|0
1721379070000|2024-07-19 08:51:10|||||||||1
1721379090000|2024-07-19 08:51:30|3974.8|3962.8|3974.8|3962.8|3974.8|3962.8|3974.8|3962.8|0
1721379100000|2024-07-19 08:51:40|3975.2|3963.2|3974.8|3962.8|3975.3|3963.3|3974.8|3962.8|1
1721379110000|2024-07-19 08:51:50|3974.7|3962.7|3974.3|3962.3|3974.8|3962.8|3974.3|3962.3|0
1721379120000|2024-07-19 08:52:00|3974.7|3962.7|3973.8|3961.8|3974.7|3962.7|3972.8|3960.8|30
1721379130000|2024-07-19 08:52:10|3973.3|3961.3|3973.8|3961.8|3974.7|3962.7|3973.3|3961.3|22
1721379140000|2024-07-19 08:52:20|3974.7|3962.7|3973.8|3961.8|3974.7|3962.7|3973.8|3961.8|48
1721379150000|2024-07-19 08:52:30|3975.1|3963.1|3975.2|3963.2|3975.2|3963.2|3973.9|3961.9|17
1721379160000|2024-07-19 08:52:40|3975.7|3963.7|3975.7|3963.7|3975.7|3963.7|3975.7|3963.7|0
1721379180000|2024-07-19 08:53:00|3975.8|3963.8|3976.7|3964.7|3976.7|3964.7|3975.8|3963.8|1
1721379210000|2024-07-19 08:53:30|||||||||1
1721379230000|2024-07-19 08:53:50|3976.3|3964.3|3976.3|3964.3|3976.3|3964.3|3976.3|3964.3|0
1721379240000|2024-07-19 08:54:00|3976.7|3964.7|3976.8|3964.8|3977.2|3965.2|3976.3|3964.3|0
1721379250000|2024-07-19 08:54:10|3976.7|3964.7|3976.7|3964.7|3976.7|3964.7|3976.7|3964.7|0
1721379260000|2024-07-19 08:54:20|3976.3|3964.3|3976.3|3964.3|3976.3|3964.3|3976.3|3964.3|0
1721379270000|2024-07-19 08:54:30|||||||||1
1721379290000|2024-07-19 08:54:50|3977.7|3965.7|3977.7|3965.7|3977.7|3965.7|3977.7|3965.7|13
1721379310000|2024-07-19 08:55:10|3977.3|3965.3|3977.7|3965.7|3977.7|3965.7|3977.3|3965.3|1
1721379330000|2024-07-19 08:55:30|3977.8|3965.8|3977.8|3965.8|3978.2|3966.2|3977.7|3965.7|0
1721379340000|2024-07-19 08:55:40|3977.7|3965.7|3977.7|3965.7|3977.8|3965.8|3977.7|3965.7|0
1721379350000|2024-07-19 08:55:50|||||||||1
1721379360000|2024-07-19 08:56:00|||||||||2
1721379370000|2024-07-19 08:56:10|3978.2|3966.2|3978.7|3966.7|3978.7|3966.7|3978.2|3966.2|9
1721379380000|2024-07-19 08:56:20|3979.7|3967.7|3979.7|3967.7|3979.7|3967.7|3979.7|3967.7|0
1721379400000|2024-07-19 08:56:40|3980.6|3968.6|3979.8|3967.8|3980.6|3968.6|3979.7|3967.7|0
1721379410000|2024-07-19 08:56:50|3979.7|3967.7|3979.7|3967.7|3980.2|3968.2|3979.3|3967.3|0
1721379420000|2024-07-19 08:57:00|3979.3|3967.3|3979.8|3967.8|3979.8|3967.8|3979.3|3967.3|41
1721379430000|2024-07-19 08:57:10|3979.7|3967.7|3979.7|3967.7|3979.7|3967.7|3979.7|3967.7|0
1721379440000|2024-07-19 08:57:20|3979.8|3967.8|3979.7|3967.7|3979.8|3967.8|3979.7|3967.7|0
1721379460000|2024-07-19 08:57:40|3978.8|3966.8|3978.8|3966.8|3978.8|3966.8|3978.8|3966.8|2
1721379470000|2024-07-19 08:57:50|3979.7|3967.7|3978.8|3966.8|3979.7|3967.7|3978.8|3966.8|0
1721379480000|2024-07-19 08:58:00|3979.7|3967.7|3979.7|3967.7|3979.7|3967.7|3979.2|3967.2|0
1721379490000|2024-07-19 08:58:10|3978.7|3966.7|3978.7|3966.7|3978.7|3966.7|3978.7|3966.7|1
1721379520000|2024-07-19 08:58:40|||||||||5
1721379540000|2024-07-19 08:59:00|3979.2|3967.2|3979.7|3967.7|3979.7|3967.7|3979.2|3967.2|1
1721379550000|2024-07-19 08:59:10|3980.2|3968.2|3979.7|3967.7|3980.2|3968.2|3979.7|3967.7|0
1721379630000|2024-07-19 09:00:30|3979.2|3967.2|3979.7|3967.7|3979.7|3967.7|3979.2|3967.2|1
1721379660000|2024-07-19 09:01:00|3979.2|3967.2|3979.2|3967.2|3979.2|3967.2|3979.2|3967.2|0
1721379680000|2024-07-19 09:01:20|3979.7|3967.7|3979.7|3967.7|3979.7|3967.7|3979.7|3967.7|0
1721379700000|2024-07-19 09:01:40|3979.2|3967.2|3978.2|3966.2|3979.2|3967.2|3978.2|3966.2|10
1721379740000|2024-07-19 09:02:20|||||||||4
1721379770000|2024-07-19 09:02:50|3978.3|3966.3|3979.2|3967.2|3979.2|3967.2|3978.3|3966.3|15
1721379810000|2024-07-19 09:03:30|||||||||6
1721379820000|2024-07-19 09:03:40|3980.2|3968.2|3980.2|3968.2|3980.2|3968.2|3980.2|3968.2|8
1721379830000|2024-07-19 09:03:50|3981|3969|3984.5|3972.5|3984.5|3972.5|3981|3969|47
1721379840000|2024-07-19 09:04:00|3984.1|3972.1|3984|3972|3984.5|3972.5|3983.6|3971.6|0
1721379850000|2024-07-19 09:04:10|3984.1|3972.1|3985|3973|3985|3973|3984.1|3972.1|4
1721379860000|2024-07-19 09:04:20|3984.6|3972.6|3985|3973|3985|3973|3984.6|3972.6|8
1721379890000|2024-07-19 09:04:50|||||||||2
1721379900000|2024-07-19 09:05:00|3984|3972|3983.6|3971.6|3984|3972|3983.6|3971.6|12
1721379910000|2024-07-19 09:05:10|||||||||1
1721379920000|2024-07-19 09:05:20|3983.5|3971.5|3983|3971|3983.5|3971.5|3983|3971|0
1721379930000|2024-07-19 09:05:30|3982.2|3970.2|3982.5|3970.5|3982.5|3970.5|3982.2|3970.2|1
1721379940000|2024-07-19 09:05:40|3981.6|3969.6|3981.6|3969.6|3981.6|3969.6|3981.6|3969.6|0
1721379950000|2024-07-19 09:05:50|3980.6|3968.6|3981.6|3969.6|3981.6|3969.6|3980.6|3968.6|10
1721379960000|2024-07-19 09:06:00|3981.2|3969.2|3981.6|3969.6|3981.6|3969.6|3981.2|3969.2|0
1721379980000|2024-07-19 09:06:20|3981.4|3969.4|3981|3969|3981.4|3969.4|3981|3969|0
1721379990000|2024-07-19 09:06:30|3980.6|3968.6|3980.7|3968.7|3981.6|3969.6|3980.6|3968.6|1
1721380000000|2024-07-19 09:06:40|3981.6|3969.6|3981.2|3969.2|3981.6|3969.6|3981.2|3969.2|0
1721380010000|2024-07-19 09:06:50|3980.7|3968.7|3980.6|3968.6|3980.7|3968.7|3980.6|3968.6|0
1721380030000|2024-07-19 09:07:10|3979.7|3967.7|3979.6|3967.6|3979.7|3967.7|3979.6|3967.6|11
1721380080000|2024-07-19 09:08:00|3980.6|3968.6|3980.6|3968.6|3980.6|3968.6|3980.6|3968.6|0
1721380110000|2024-07-19 09:08:30|3980.2|3968.2|3980.1|3968.1|3980.6|3968.6|3980.1|3968.1|1
1721380120000|2024-07-19 09:08:40|3980.6|3968.6|3980.6|3968.6|3980.6|3968.6|3980.6|3968.6|0
1721380140000|2024-07-19 09:09:00|3980.1|3968.1|3980.1|3968.1|3980.1|3968.1|3980.1|3968.1|0
1721380180000|2024-07-19 09:09:40|3979.7|3967.7|3979.6|3967.6|3979.7|3967.7|3979.6|3967.6|6
1721380220000|2024-07-19 09:10:20|3979.1|3967.1|3979.1|3967.1|3979.1|3967.1|3979.1|3967.1|0
1721380270000|2024-07-19 09:11:10|3978.6|3966.6|3978.6|3966.6|3978.6|3966.6|3978.6|3966.6|5
1721380290000|2024-07-19 09:11:30|3979.5|3967.5|3979.6|3967.6|3979.6|3967.6|3979.5|3967.5|0
1721380310000|2024-07-19 09:11:50|3979.1|3967.1|3979.6|3967.6|3979.6|3967.6|3979.1|3967.1|0
1721380350000|2024-07-19 09:12:30|3979.1|3967.1|3979.1|3967.1|3979.1|3967.1|3979.1|3967.1|1
1721380370000|2024-07-19 09:12:50|||||||||1
1721380380000|2024-07-19 09:13:00|3979.6|3967.6|3979.6|3967.6|3979.6|3967.6|3979.6|3967.6|0
1721380390000|2024-07-19 09:13:10|3979.1|3967.1|3979.1|3967.1|3979.1|3967.1|3978.6|3966.6|4
1721380400000|2024-07-19 09:13:20|3978.6|3966.6|3979.1|3967.1|3979.6|3967.6|3978.6|3966.6|0
1721380420000|2024-07-19 09:13:40|||||||||4
1721380480000|2024-07-19 09:14:40|3978.6|3966.6|3978.6|3966.6|3978.6|3966.6|3978.6|3966.6|0
1721380490000|2024-07-19 09:14:50|3978.7|3966.7|3978.7|3966.7|3978.7|3966.7|3978.7|3966.7|2
1721380500000|2024-07-19 09:15:00|3978.6|3966.6|3978.7|3966.7|3978.7|3966.7|3978.6|3966.6|0
1721380510000|2024-07-19 09:15:10|3978.6|3966.6|3978.6|3966.6|3978.6|3966.6|3978.6|3966.6|0
1721380520000|2024-07-19 09:15:20|3978.7|3966.7|3978.7|3966.7|3978.7|3966.7|3978.7|3966.7|1
1721380560000|2024-07-19 09:16:00|3979.3|3967.3|3980.3|3968.3|3980.3|3968.3|3979.3|3967.3|2
1721380570000|2024-07-19 09:16:10|3981.1|3969.1|3981.1|3969.1|3981.6|3969.6|3980.7|3968.7|2
1721380580000|2024-07-19 09:16:20|3980.7|3968.7|3980.7|3968.7|3980.7|3968.7|3980.3|3968.3|5
1721380710000|2024-07-19 09:18:30|3981.1|3969.1|3980.7|3968.7|3981.1|3969.1|3980.7|3968.7|1
1721380740000|2024-07-19 09:19:00|3981.3|3969.3|3981.7|3969.7|3981.7|3969.7|3981.3|3969.3|0
1721380750000|2024-07-19 09:19:10|3981.3|3969.3|3981.3|3969.3|3981.3|3969.3|3981.3|3969.3|0
1721380760000|2024-07-19 09:19:20|3980.9|3968.9|3980.7|3968.7|3980.9|3968.9|3980.7|3968.7|1
1721380790000|2024-07-19 09:19:50|3980.3|3968.3|3979.7|3967.7|3980.3|3968.3|3979.7|3967.7|7
1721380860000|2024-07-19 09:21:00|3980.7|3968.7|3980.7|3968.7|3980.7|3968.7|3980.7|3968.7|0
1721380890000|2024-07-19 09:21:30|3981.1|3969.1|3980.7|3968.7|3981.1|3969.1|3980.7|3968.7|1
1721380910000|2024-07-19 09:21:50|3980.8|3968.8|3980.7|3968.7|3980.8|3968.8|3980.7|3968.7|0
1721380920000|2024-07-19 09:22:00|3980.8|3968.8|3980.7|3968.7|3980.8|3968.8|3980.3|3968.3|3
1721380950000|2024-07-19 09:22:30|3980.3|3968.3|3980.3|3968.3|3980.3|3968.3|3980.3|3968.3|0
1721380970000|2024-07-19 09:22:50|3979.7|3967.7|3979.8|3967.8|3979.8|3967.8|3979.7|3967.7|0
1721381000000|2024-07-19 09:23:20|3979.7|3967.7|3979.7|3967.7|3979.8|3967.8|3979.7|3967.7|0
1721381020000|2024-07-19 09:23:40|3978.7|3966.7|3979.2|3967.2|3979.2|3967.2|3978.7|3966.7|0
1721381040000|2024-07-19 09:24:00|3978.8|3966.8|3979.3|3967.3|3979.3|3967.3|3978.8|3966.8|0
1721381050000|2024-07-19 09:24:10|3979.7|3967.7|3979.7|3967.7|3979.7|3967.7|3979.7|3967.7|0
1721381060000|2024-07-19 09:24:20|3980.7|3968.7|3980.7|3968.7|3980.7|3968.7|3980.7|3968.7|0
1721381080000|2024-07-19 09:24:40|3979.7|3967.7|3979.7|3967.7|3979.7|3967.7|3979.7|3967.7|1
1721381120000|2024-07-19 09:25:20|3979.8|3967.8|3979.3|3967.3|3979.8|3967.8|3979.3|3967.3|0
1721381160000|2024-07-19 09:26:00|3979.7|3967.7|3979.7|3967.7|3979.7|3967.7|3979.7|3967.7|0
1721381170000|2024-07-19 09:26:10|3980.1|3968.1|3979.7|3967.7|3980.1|3968.1|3979.7|3967.7|1
1721381180000|2024-07-19 09:26:20|3980.7|3968.7|3980.7|3968.7|3980.7|3968.7|3980.7|3968.7|2
1721381190000|2024-07-19 09:26:30|3979.8|3967.8|3980.2|3968.2|3980.2|3968.2|3979.7|3967.7|0
1721381200000|2024-07-19 09:26:40|3979.8|3967.8|3980.7|3968.7|3980.7|3968.7|3979.8|3967.8|0
1721381270000|2024-07-19 09:27:50|3980.8|3968.8|3980.7|3968.7|3980.8|3968.8|3980.7|3968.7|0
1721381330000|2024-07-19 09:28:50|3980.3|3968.3|3980.7|3968.7|3980.7|3968.7|3980.3|3968.3|0
1721381340000|2024-07-19 09:29:00|3980.3|3968.3|3980.3|3968.3|3980.7|3968.7|3980.3|3968.3|0
1721381350000|2024-07-19 09:29:10|3980.7|3968.7|3980.7|3968.7|3980.7|3968.7|3980.3|3968.3|8
1721381380000|2024-07-19 09:29:40|3981.3|3969.3|3981.3|3969.3|3981.7|3969.7|3981.3|3969.3|0
1721381390000|2024-07-19 09:29:50|3981.7|3969.7|3981.7|3969.7|3981.7|3969.7|3981.3|3969.3|0
1721381400000|2024-07-19 09:30:00|3981.3|3969.3|3981.3|3969.3|3981.7|3969.7|3980.8|3968.8|37
1721381410000|2024-07-19 09:30:10|3980.8|3968.8|3981.3|3969.3|3981.6|3969.6|3980.8|3968.8|1
1721381420000|2024-07-19 09:30:20|3981.7|3969.7|3981.7|3969.7|3981.7|3969.7|3981.7|3969.7|0
1721381440000|2024-07-19 09:30:40|3980.7|3968.7|3980.7|3968.7|3980.7|3968.7|3980.7|3968.7|4
1721381450000|2024-07-19 09:30:50|3980.2|3968.2|3980.2|3968.2|3980.2|3968.2|3980.2|3968.2|0
1721381460000|2024-07-19 09:31:00|3980.6|3968.6|3980.7|3968.7|3980.7|3968.7|3980.2|3968.2|0
1721381470000|2024-07-19 09:31:10|3980.6|3968.6|3980.6|3968.6|3980.6|3968.6|3980.6|3968.6|0
1721381480000|2024-07-19 09:31:20|3980.2|3968.2|3980.1|3968.1|3980.2|3968.2|3980.1|3968.1|0
1721381490000|2024-07-19 09:31:30|3980.6|3968.6|3980.1|3968.1|3980.6|3968.6|3980.1|3968.1|0
1721381500000|2024-07-19 09:31:40|3980.6|3968.6|3980.7|3968.7|3980.7|3968.7|3980.6|3968.6|0
1721381510000|2024-07-19 09:31:50|3981.1|3969.1|3980.6|3968.6|3981.1|3969.1|3980.6|3968.6|0
1721381530000|2024-07-19 09:32:10|3980.2|3968.2|3980.6|3968.6|3980.6|3968.6|3980.1|3968.1|0
1721381540000|2024-07-19 09:32:20|3980.2|3968.2|3980.1|3968.1|3980.2|3968.2|3980.1|3968.1|1
1721381600000|2024-07-19 09:33:20|3980.6|3968.6|3980.6|3968.6|3980.6|3968.6|3980.6|3968.6|0
1721381610000|2024-07-19 09:33:30|3980.2|3968.2|3980.6|3968.6|3980.6|3968.6|3980.2|3968.2|0
1721381660000|2024-07-19 09:34:20|3980.2|3968.2|3980.1|3968.1|3980.2|3968.2|3980.1|3968.1|0
1721381700000|2024-07-19 09:35:00|3980.6|3968.6|3980.6|3968.6|3980.6|3968.6|3979.7|3967.7|5
1721381720000|2024-07-19 09:35:20|3980.7|3968.7|3980.6|3968.6|3980.7|3968.7|3980.2|3968.2|0
1721381730000|2024-07-19 09:35:30|3980.7|3968.7|3981.2|3969.2|3981.2|3969.2|3980.7|3968.7|1
1721381740000|2024-07-19 09:35:40|3981.1|3969.1|3981.1|3969.1|3981.1|3969.1|3981.1|3969.1|0
1721381770000|2024-07-19 09:36:10|3980.7|3968.7|3980.7|3968.7|3980.7|3968.7|3980.7|3968.7|2
1721381820000|2024-07-19 09:37:00|||||||||4
1721381830000|2024-07-19 09:37:10|3980.3|3968.3|3980.3|3968.3|3980.3|3968.3|3980.3|3968.3|0
1721381840000|2024-07-19 09:37:20|3981.3|3969.3|3982.2|3970.2|3982.2|3970.2|3981.3|3969.3|11
1721381850000|2024-07-19 09:37:30|3982.7|3970.7|3982.3|3970.3|3982.7|3970.7|3981.8|3969.8|5
1721381860000|2024-07-19 09:37:40|3982.1|3970.1|3982.1|3970.1|3982.1|3970.1|3982.1|3970.1|2
1721381870000|2024-07-19 09:37:50|3982.2|3970.2|3982.3|3970.3|3982.3|3970.3|3982.2|3970.2|0
1721381880000|2024-07-19 09:38:00|3982.1|3970.1|3982.3|3970.3|3982.3|3970.3|3982.1|3970.1|1
1721381960000|2024-07-19 09:39:20|3982.2|3970.2|3982.2|3970.2|3982.2|3970.2|3982.2|3970.2|0
1721381970000|2024-07-19 09:39:30|3982.3|3970.3|3981.7|3969.7|3982.3|3970.3|3981.4|3969.4|8
1721381980000|2024-07-19 09:39:40|3981.3|3969.3|3981.3|3969.3|3981.3|3969.3|3981.3|3969.3|0
1721381990000|2024-07-19 09:39:50|3981.7|3969.7|3981.3|3969.3|3981.7|3969.7|3981.3|3969.3|0
1721382020000|2024-07-19 09:40:20|3981.1|3969.1|3981.3|3969.3|3981.3|3969.3|3981.1|3969.1|3
1721382040000|2024-07-19 09:40:40|3981.1|3969.1|3980.7|3968.7|3981.1|3969.1|3980.7|3968.7|15
1721382050000|2024-07-19 09:40:50|3980.8|3968.8|3980.7|3968.7|3981.3|3969.3|3980.7|3968.7|0
1721382080000|2024-07-19 09:41:20|3980.8|3968.8|3980.7|3968.7|3980.8|3968.8|3980.7|3968.7|0
1721382090000|2024-07-19 09:41:30|3980.8|3968.8|3981.3|3969.3|3981.7|3969.7|3980.8|3968.8|1
1721382100000|2024-07-19 09:41:40|3981.7|3969.7|3981.3|3969.3|3981.7|3969.7|3981.3|3969.3|0
1721382120000|2024-07-19 09:42:00|3981.8|3969.8|3981.7|3969.7|3981.8|3969.8|3981.7|3969.7|0
1721382130000|2024-07-19 09:42:10|3981.3|3969.3|3981.3|3969.3|3981.3|3969.3|3981.3|3969.3|0
1721382150000|2024-07-19 09:42:30|3981.7|3969.7|3981.7|3969.7|3981.7|3969.7|3981.7|3969.7|0
1721382160000|2024-07-19 09:42:40|3981.3|3969.3|3981.3|3969.3|3981.3|3969.3|3981.3|3969.3|0
1721382240000|2024-07-19 09:44:00|3981.2|3969.2|3981.3|3969.3|3981.6|3969.6|3981.2|3969.2|4
1721382250000|2024-07-19 09:44:10|3981.7|3969.7|3981.7|3969.7|3982.1|3970.1|3981.3|3969.3|0
1721382260000|2024-07-19 09:44:20|3982.1|3970.1|3982.1|3970.1|3982.1|3970.1|3982.1|3970.1|0
1721382270000|2024-07-19 09:44:30|3981.3|3969.3|3980.3|3968.3|3981.3|3969.3|3980.3|3968.3|2
1721382280000|2024-07-19 09:44:40|||||||||2
1721382290000|2024-07-19 09:44:50|3981.1|3969.1|3980.3|3968.3|3981.1|3969.1|3980.3|3968.3|16
1721382300000|2024-07-19 09:45:00|3981.1|3969.1|3981.1|3969.1|3981.1|3969.1|3980.3|3968.3|35
1721382310000|2024-07-19 09:45:10|3980.7|3968.7|3980.7|3968.7|3980.7|3968.7|3980.3|3968.3|41
1721382320000|2024-07-19 09:45:20|3980.3|3968.3|3980.7|3968.7|3980.7|3968.7|3980.3|3968.3|0
1721382330000|2024-07-19 09:45:30|3981.3|3969.3|3981.3|3969.3|3981.7|3969.7|3981.3|3969.3|0
1721382340000|2024-07-19 09:45:40|3981.7|3969.7|3981.3|3969.3|3981.7|3969.7|3981.3|3969.3|0
1721382350000|2024-07-19 09:45:50|3981.7|3969.7|3981.7|3969.7|3981.7|3969.7|3981.7|3969.7|0
1721382400000|2024-07-19 09:46:40|3981.8|3969.8|3981.8|3969.8|3981.8|3969.8|3981.8|3969.8|0
1721382410000|2024-07-19 09:46:50|3981.7|3969.7|3981.7|3969.7|3981.7|3969.7|3981.7|3969.7|0
1721382420000|2024-07-19 09:47:00|3981.8|3969.8|3981.7|3969.7|3981.8|3969.8|3981.7|3969.7|0
1721382430000|2024-07-19 09:47:10|3982.2|3970.2|3981.3|3969.3|3982.3|3970.3|3981.3|3969.3|1
1721382440000|2024-07-19 09:47:20|3982.1|3970.1|3982.1|3970.1|3982.1|3970.1|3982.1|3970.1|14
1721382470000|2024-07-19 09:47:50|3981.7|3969.7|3981.7|3969.7|3981.7|3969.7|3981.7|3969.7|1
1721382530000|2024-07-19 09:48:50|3981.3|3969.3|3981.7|3969.7|3981.7|3969.7|3981.3|3969.3|0
1721382550000|2024-07-19 09:49:10|3981.3|3969.3|3981.3|3969.3|3981.3|3969.3|3981.3|3969.3|0
1721382560000|2024-07-19 09:49:20|3981.7|3969.7|3981.7|3969.7|3981.7|3969.7|3981.7|3969.7|0
1721382570000|2024-07-19 09:49:30|3981.3|3969.3|3981.7|3969.7|3981.7|3969.7|3981.3|3969.3|0
1721382580000|2024-07-19 09:49:40|3981.3|3969.3|3981.7|3969.7|3981.7|3969.7|3981.1|3969.1|0
1721382610000|2024-07-19 09:50:10|3981.3|3969.3|3981.3|3969.3|3981.3|3969.3|3981.3|3969.3|0
1721382620000|2024-07-19 09:50:20|3981.1|3969.1|3981.3|3969.3|3981.3|3969.3|3981.1|3969.1|0
1721382630000|2024-07-19 09:50:30|3981.1|3969.1|3981.3|3969.3|3981.3|3969.3|3981.1|3969.1|0
1721382660000|2024-07-19 09:51:00|||||||||1
1721382680000|2024-07-19 09:51:20|3980.8|3968.8|3981.3|3969.3|3981.3|3969.3|3980.8|3968.8|4
1721382690000|2024-07-19 09:51:30|3981.7|3969.7|3981.7|3969.7|3981.7|3969.7|3981.7|3969.7|0
1721382710000|2024-07-19 09:51:50|3982.3|3970.3|3982.3|3970.3|3982.3|3970.3|3982.3|3970.3|1
1721382740000|2024-07-19 09:52:20|3983.1|3971.1|3982.7|3970.7|3983.1|3971.1|3982.7|3970.7|1
1721382750000|2024-07-19 09:52:30|3983.1|3971.1|3984.1|3972.1|3984.1|3972.1|3982.7|3970.7|11
1721382760000|2024-07-19 09:52:40|3983.7|3971.7|3983.7|3971.7|3983.7|3971.7|3983.7|3971.7|0
1721382770000|2024-07-19 09:52:50|3985.3|3973.3|3985.7|3973.7|3985.7|3973.7|3985.3|3973.3|26
1721382790000|2024-07-19 09:53:10|3986.1|3974.1|3985.7|3973.7|3986.1|3974.1|3985.2|3973.2|29
1721382800000|2024-07-19 09:53:20|||||||||2
1721382810000|2024-07-19 09:53:30|3985.6|3973.6|3985.7|3973.7|3985.7|3973.7|3985.6|3973.6|0
1721382820000|2024-07-19 09:53:40|3986.1|3974.1|3985.7|3973.7|3986.1|3974.1|3985.7|3973.7|1
1721382830000|2024-07-19 09:53:50|3985.6|3973.6|3985.1|3973.1|3985.6|3973.6|3985.1|3973.1|0
1721382840000|2024-07-19 09:54:00|||||||||8
1721382860000|2024-07-19 09:54:20|3984.1|3972.1|3984.1|3972.1|3984.1|3972.1|3984.1|3972.1|12
1721382870000|2024-07-19 09:54:30|||||||||3
1721382880000|2024-07-19 09:54:40|||||||||1
1721382890000|2024-07-19 09:54:50|3983.1|3971.1|3983.6|3971.6|3983.7|3971.7|3983.1|3971.1|1
1721382900000|2024-07-19 09:55:00|3983.7|3971.7|3983.7|3971.7|3983.7|3971.7|3983.7|3971.7|0
1721382910000|2024-07-19 09:55:10|3983.6|3971.6|3983.6|3971.6|3983.7|3971.7|3983.1|3971.1|1
1721382920000|2024-07-19 09:55:20|3983.7|3971.7|3984.7|3972.7|3984.7|3972.7|3983.7|3971.7|10
1721382930000|2024-07-19 09:55:30|3984.8|3972.8|3984.8|3972.8|3984.8|3972.8|3984.8|3972.8|1
1721382940000|2024-07-19 09:55:40|3984.7|3972.7|3984.7|3972.7|3984.7|3972.7|3984.7|3972.7|0
1721382950000|2024-07-19 09:55:50|3984.3|3972.3|3984.1|3972.1|3984.3|3972.3|3984.1|3972.1|1
1721382970000|2024-07-19 09:56:10|||||||||3
1721382990000|2024-07-19 09:56:30|||||||||1
1721383050000|2024-07-19 09:57:30|3983.7|3971.7|3983.7|3971.7|3983.7|3971.7|3983.7|3971.7|2
1721383060000|2024-07-19 09:57:40|||||||||1
1721383070000|2024-07-19 09:57:50|3984.1|3972.1|3984.1|3972.1|3984.1|3972.1|3984.1|3972.1|2
1721383080000|2024-07-19 09:58:00|3984.3|3972.3|3985.1|3973.1|3985.1|3973.1|3984.2|3972.2|45
1721383090000|2024-07-19 09:58:10|3985.2|3973.2|3985.7|3973.7|3985.7|3973.7|3985.2|3973.2|19
1721383100000|2024-07-19 09:58:20|3986.1|3974.1|3986.3|3974.3|3986.3|3974.3|3985.7|3973.7|4
1721383110000|2024-07-19 09:58:30|3986.8|3974.8|3985.3|3973.3|3986.8|3974.8|3985.3|3973.3|39
1721383120000|2024-07-19 09:58:40|3985.7|3973.7|3986.3|3974.3|3986.3|3974.3|3985.4|3973.4|6
1721383130000|2024-07-19 09:58:50|||||||||23
1721383140000|2024-07-19 09:59:00|3986.2|3974.2|3985.3|3973.3|3986.2|3974.2|3985.3|3973.3|8
1721383150000|2024-07-19 09:59:10|3984.3|3972.3|3984.3|3972.3|3984.3|3972.3|3983.4|3971.4|37
1721383160000|2024-07-19 09:59:20|3984.4|3972.4|3984.4|3972.4|3984.4|3972.4|3984.4|3972.4|7
1721383170000|2024-07-19 09:59:30|3984.3|3972.3|3983.4|3971.4|3984.4|3972.4|3983.4|3971.4|22
1721383180000|2024-07-19 09:59:40|3983.9|3971.9|3984.4|3972.4|3984.4|3972.4|3983.9|3971.9|16
1721383190000|2024-07-19 09:59:50|3983.9|3971.9|3983.3|3971.3|3984.4|3972.4|3983.3|3971.3|17
1721615400000|2024-07-22 02:30:00|3964.6|3952.6|3964.8|3952.8|3965.6|3953.6|3963.3|3951.3|37
1721615410000|2024-07-22 02:30:10|3965.4|3953.4|3969.8|3957.8|3969.8|3957.8|3965.3|3953.3|23
1721615420000|2024-07-22 02:30:20|3970.7|3958.7|3972.8|3960.8|3973.8|3961.8|3970.7|3958.7|21
1721615430000|2024-07-22 02:30:30|3973.2|3961.2|3968.2|3956.2|3973.2|3961.2|3967.7|3955.7|5
1721615440000|2024-07-22 02:30:40|3969|3957|3969.2|3957.2|3970.1|3958.1|3969|3957|7
1721615450000|2024-07-22 02:30:50|3970.2|3958.2|3971.2|3959.2|3972.2|3960.2|3970.2|3958.2|5
1721615460000|2024-07-22 02:31:00|3971.3|3959.3|3969.8|3957.8|3972.2|3960.2|3969.2|3957.2|18
1721615470000|2024-07-22 02:31:10|3969.4|3957.4|3968.8|3956.8|3969.4|3957.4|3968.8|3956.8|3
1721615480000|2024-07-22 02:31:20|3969.2|3957.2|3967.2|3955.2|3969.2|3957.2|3967.2|3955.2|16
1721615490000|2024-07-22 02:31:30|3967.4|3955.4|3967.3|3955.3|3967.8|3955.8|3967.2|3955.2|1
1721615500000|2024-07-22 02:31:40|3967.7|3955.7|3970.2|3958.2|3970.2|3958.2|3967.7|3955.7|3
1721615510000|2024-07-22 02:31:50|3969.7|3957.7|3971.2|3959.2|3971.2|3959.2|3969.7|3957.7|2
1721615520000|2024-07-22 02:32:00|3970.8|3958.8|3970.2|3958.2|3970.8|3958.8|3970.2|3958.2|0
1721615530000|2024-07-22 02:32:10|3970.3|3958.3|3970.2|3958.2|3970.3|3958.3|3970.2|3958.2|21
1721615540000|2024-07-22 02:32:20|3970.3|3958.3|3970.2|3958.2|3970.3|3958.3|3969.3|3957.3|0
1721615550000|2024-07-22 02:32:30|3969.8|3957.8|3969.7|3957.7|3969.8|3957.8|3969.3|3957.3|20
1721615560000|2024-07-22 02:32:40|3969.6|3957.6|3969.2|3957.2|3969.8|3957.8|3969.2|3957.2|7
1721615570000|2024-07-22 02:32:50|3969.3|3957.3|3969.2|3957.2|3969.7|3957.7|3969.2|3957.2|1
1721615580000|2024-07-22 02:33:00|3968.3|3956.3|3968.3|3956.3|3969.2|3957.2|3968.2|3956.2|0
1721615590000|2024-07-22 02:33:10|3968.2|3956.2|3968.2|3956.2|3968.2|3956.2|3968.2|3956.2|5
1721615600000|2024-07-22 02:33:20|||||||||1
1721615610000|2024-07-22 02:33:30|3967.6|3955.6|3967.2|3955.2|3967.7|3955.7|3967.2|3955.2|1
1721615620000|2024-07-22 02:33:40|||||||||1
1721615630000|2024-07-22 02:33:50|3966.7|3954.7|3966.8|3954.8|3966.8|3954.8|3966.2|3954.2|4
1721615640000|2024-07-22 02:34:00|3966.6|3954.6|3965.1|3953.1|3966.6|3954.6|3964.7|3952.7|4
1721615650000|2024-07-22 02:34:10|3965.2|3953.2|3966.3|3954.3|3966.8|3954.8|3965.2|3953.2|2
1721615660000|2024-07-22 02:34:20|3966.2|3954.2|3969.2|3957.2|3969.2|3957.2|3966.2|3954.2|4
1721615670000|2024-07-22 02:34:30|3969.8|3957.8|3973.2|3961.2|3973.6|3961.6|3969.8|3957.8|10
1721615680000|2024-07-22 02:34:40|3973.6|3961.6|3973.2|3961.2|3973.6|3961.6|3973.2|3961.2|4
1721615700000|2024-07-22 02:35:00|3972.4|3960.4|3971.3|3959.3|3973.2|3961.2|3971.2|3959.2|2
1721615710000|2024-07-22 02:35:10|3971.2|3959.2|3968.6|3956.6|3971.2|3959.2|3968.2|3956.2|8
1721615720000|2024-07-22 02:35:20|3967.8|3955.8|3968.2|3956.2|3968.2|3956.2|3966.6|3954.6|6
1721615730000|2024-07-22 02:35:30|3969|3957|3970.2|3958.2|3970.2|3958.2|3969|3957|2
1721615740000|2024-07-22 02:35:40|3970.1|3958.1|3970.6|3958.6|3970.6|3958.6|3969.6|3957.6|1
1721615760000|2024-07-22 02:36:00|3971.1|3959.1|3973.6|3961.6|3973.6|3961.6|3970.6|3958.6|9
1721615770000|2024-07-22 02:36:10|3972.6|3960.6|3972.1|3960.1|3973.6|3961.6|3972|3960|4
1721615780000|2024-07-22 02:36:20|3972.2|3960.2|3972.2|3960.2|3972.6|3960.6|3972.1|3960.1|4
1721615790000|2024-07-22 02:36:30|3972.6|3960.6|3973.6|3961.6|3973.6|3961.6|3972.6|3960.6|1
1721615800000|2024-07-22 02:36:40|3973.2|3961.2|3973.2|3961.2|3973.2|3961.2|3972.6|3960.6|2
1721615810000|2024-07-22 02:36:50|3973.6|3961.6|3975.1|3963.1|3975.6|3963.6|3973.6|3961.6|8
1721615820000|2024-07-22 02:37:00|3975.2|3963.2|3971.6|3959.6|3975.2|3963.2|3971.6|3959.6|3
1721615830000|2024-07-22 02:37:10|3971.8|3959.8|3973.2|3961.2|3974.1|3962.1|3971.8|3959.8|1
1721615840000|2024-07-22 02:37:20|3972.2|3960.2|3972.2|3960.2|3973|3961|3972.2|3960.2|0
1721615850000|2024-07-22 02:37:30|3971.6|3959.6|3971.2|3959.2|3971.6|3959.6|3971.2|3959.2|4
1721615870000|2024-07-22 02:37:50|3971.7|3959.7|3972.2|3960.2|3972.2|3960.2|3971.7|3959.7|2
1721615880000|2024-07-22 02:38:00|3972.3|3960.3|3974.2|3962.2|3974.2|3962.2|3972.3|3960.3|0
1721615890000|2024-07-22 02:38:10|3974.7|3962.7|3975.2|3963.2|3975.6|3963.6|3974.7|3962.7|0
1721615900000|2024-07-22 02:38:20|3976.2|3964.2|3975.2|3963.2|3976.2|3964.2|3975.2|3963.2|0
1721615910000|2024-07-22 02:38:30|3975.7|3963.7|3974.2|3962.2|3975.7|3963.7|3974.2|3962.2|1
1721615920000|2024-07-22 02:38:40|3973.3|3961.3|3973.2|3961.2|3974.1|3962.1|3973.2|3961.2|0
1721615960000|2024-07-22 02:39:20|3972.6|3960.6|3973.1|3961.1|3973.2|3961.2|3972.2|3960.2|0
1721615970000|2024-07-22 02:39:30|3973.2|3961.2|3972.6|3960.6|3973.2|3961.2|3972.6|3960.6|0
1721615980000|2024-07-22 02:39:40|3973.2|3961.2|3974.2|3962.2|3974.2|3962.2|3973.2|3961.2|0
1721616000000|2024-07-22 02:40:00|3974.1|3962.1|3973.3|3961.3|3974.8|3962.8|3973.2|3961.2|2
1721616010000|2024-07-22 02:40:10|3973.2|3961.2|3973.3|3961.3|3973.3|3961.3|3973.2|3961.2|0
1721616020000|2024-07-22 02:40:20|3973.2|3961.2|3973.2|3961.2|3973.8|3961.8|3973.2|3961.2|0
1721616030000|2024-07-22 02:40:30|3973.3|3961.3|3973.3|3961.3|3973.7|3961.7|3973.3|3961.3|0
1721616040000|2024-07-22 02:40:40|3973.7|3961.7|3973.2|3961.2|3973.7|3961.7|3973.2|3961.2|0
1721616060000|2024-07-22 02:41:00|3973.7|3961.7|3973.8|3961.8|3973.8|3961.8|3973.7|3961.7|8
1721616080000|2024-07-22 02:41:20|3976.1|3964.1|3977.8|3965.8|3977.8|3965.8|3976.1|3964.1|16
1721616090000|2024-07-22 02:41:30|3977.7|3965.7|3977.2|3965.2|3978.8|3966.8|3977.2|3965.2|3
1721616100000|2024-07-22 02:41:40|3977.4|3965.4|3978.2|3966.2|3979.2|3967.2|3977.4|3965.4|12
1721616110000|2024-07-22 02:41:50|||||||||7
1721616120000|2024-07-22 02:42:00|3978.3|3966.3|3981.2|3969.2|3981.2|3969.2|3978.3|3966.3|3
1721616130000|2024-07-22 02:42:10|3981.9|3969.9|3981.2|3969.2|3982.2|3970.2|3981.2|3969.2|0
1721616140000|2024-07-22 02:42:20|3980.2|3968.2|3980.7|3968.7|3981.6|3969.6|3980.2|3968.2|1
1721616150000|2024-07-22 02:42:30|3981.1|3969.1|3982.2|3970.2|3982.2|3970.2|3980.2|3968.2|0
1721616160000|2024-07-22 02:42:40|3981.7|3969.7|3981.2|3969.2|3981.7|3969.7|3981.2|3969.2|0
1721616170000|2024-07-22 02:42:50|||||||||1
1721616180000|2024-07-22 02:43:00|3980.6|3968.6|3980.2|3968.2|3981.2|3969.2|3980.2|3968.2|1
1721616200000|2024-07-22 02:43:20|3980.8|3968.8|3981.2|3969.2|3982.2|3970.2|3980.8|3968.8|3
1721616210000|2024-07-22 02:43:30|3981.1|3969.1|3981.2|3969.2|3981.2|3969.2|3981.1|3969.1|0
1721616220000|2024-07-22 02:43:40|3980.2|3968.2|3980.2|3968.2|3980.2|3968.2|3980.2|3968.2|0
1721616250000|2024-07-22 02:44:10|3979.9|3967.9|3979.2|3967.2|3979.9|3967.9|3979.2|3967.2|0
1721616260000|2024-07-22 02:44:20|3979.4|3967.4|3979.8|3967.8|3979.8|3967.8|3979.4|3967.4|3
1721616280000|2024-07-22 02:44:40|3979.2|3967.2|3979.2|3967.2|3979.3|3967.3|3979.2|3967.2|0
1721616290000|2024-07-22 02:44:50|3979.3|3967.3|3979.3|3967.3|3979.8|3967.8|3979.3|3967.3|0
1721616300000|2024-07-22 02:45:00|3979.7|3967.7|3979.8|3967.8|3979.8|3967.8|3979.2|3967.2|0
1721616310000|2024-07-22 02:45:10|3980.8|3968.8|3981.3|3969.3|3981.7|3969.7|3980.2|3968.2|23
1721616320000|2024-07-22 02:45:20|3981.2|3969.2|3981.4|3969.4|3981.4|3969.4|3981.2|3969.2|0
1721616330000|2024-07-22 02:45:30|3982.1|3970.1|3981.8|3969.8|3982.8|3970.8|3981.8|3969.8|1
1721616340000|2024-07-22 02:45:40|3981.4|3969.4|3981.8|3969.8|3981.8|3969.8|3981.4|3969.4|0
1721616350000|2024-07-22 02:45:50|3981.9|3969.9|3982.1|3970.1|3982.1|3970.1|3981.4|3969.4|0
1721616360000|2024-07-22 02:46:00|3981.9|3969.9|3982.4|3970.4|3983.1|3971.1|3981.9|3969.9|4
1721616370000|2024-07-22 02:46:10|3981.4|3969.4|3981.4|3969.4|3981.6|3969.6|3981.4|3969.4|0
1721616380000|2024-07-22 02:46:20|3981.7|3969.7|3982.4|3970.4|3982.4|3970.4|3981.4|3969.4|1
1721616400000|2024-07-22 02:46:40|3981.4|3969.4|3981.4|3969.4|3981.4|3969.4|3980.4|3968.4|0
1721616410000|2024-07-22 02:46:50|3980.4|3968.4|3981.4|3969.4|3981.4|3969.4|3980.4|3968.4|0
1721616420000|2024-07-22 02:47:00|3981.6|3969.6|3981.6|3969.6|3982.1|3970.1|3981.6|3969.6|0
1721616430000|2024-07-22 02:47:10|3981.9|3969.9|3982.1|3970.1|3982.1|3970.1|3981.6|3969.6|0
1721616440000|2024-07-22 02:47:20|3983.1|3971.1|3986.4|3974.4|3988.4|3976.4|3983.1|3971.1|9
1721616460000|2024-07-22 02:47:40|3985.6|3973.6|3985.9|3973.9|3985.9|3973.9|3985.4|3973.4|0
1721616470000|2024-07-22 02:47:50|3986.8|3974.8|3986.4|3974.4|3987.4|3975.4|3986.4|3974.4|0
1721616480000|2024-07-22 02:48:00|3986.8|3974.8|3988.4|3976.4|3988.4|3976.4|3986.4|3974.4|26
1721616490000|2024-07-22 02:48:10|3989.8|3977.8|3989.8|3977.8|3990.4|3978.4|3989.8|3977.8|50
1721616500000|2024-07-22 02:48:20|3990.2|3978.2|3990.3|3978.3|3990.8|3978.8|3989.8|3977.8|1
1721616510000|2024-07-22 02:48:30|3990.2|3978.2|3990.2|3978.2|3990.2|3978.2|3989.2|3977.2|4
1721616520000|2024-07-22 02:48:40|3989.8|3977.8|3990.1|3978.1|3990.4|3978.4|3989.8|3977.8|3
1721616530000|2024-07-22 02:48:50|3989.8|3977.8|3988.8|3976.8|3989.9|3977.9|3988.8|3976.8|0
1721616540000|2024-07-22 02:49:00|3989.2|3977.2|3989.4|3977.4|3989.4|3977.4|3989.2|3977.2|0
1721616560000|2024-07-22 02:49:20|3989.8|3977.8|3989.4|3977.4|3989.8|3977.8|3989.4|3977.4|1
1721616570000|2024-07-22 02:49:30|3988.8|3976.8|3989.4|3977.4|3989.4|3977.4|3988.8|3976.8|1
1721616580000|2024-07-22 02:49:40|3989.6|3977.6|3990.1|3978.1|3990.1|3978.1|3989.6|3977.6|0
1721616590000|2024-07-22 02:49:50|3990.8|3978.8|3989.1|3977.1|3991.1|3979.1|3989.1|3977.1|9
1721616600000|2024-07-22 02:50:00|3990.3|3978.3|3989.4|3977.4|3990.4|3978.4|3989.4|3977.4|1
1721616610000|2024-07-22 02:50:10|3990.2|3978.2|3990.4|3978.4|3990.4|3978.4|3990.2|3978.2|0
1721616620000|2024-07-22 02:50:20|3989.4|3977.4|3990.4|3978.4|3990.4|3978.4|3989.4|3977.4|0
1721616630000|2024-07-22 02:50:30|3990.3|3978.3|3988.1|3976.1|3990.4|3978.4|3988.1|3976.1|0
1721616640000|2024-07-22 02:50:40|3988.4|3976.4|3988.4|3976.4|3988.4|3976.4|3988.4|3976.4|1
1721616650000|2024-07-22 02:50:50|3988.1|3976.1|3988.4|3976.4|3988.4|3976.4|3987.9|3975.9|2
1721616660000|2024-07-22 02:51:00|3989.1|3977.1|3992.8|3980.8|3992.8|3980.8|3989.1|3977.1|6
1721616670000|2024-07-22 02:51:10|3993.2|3981.2|3993.4|3981.4|3993.8|3981.8|3992.8|3980.8|10
1721616680000|2024-07-22 02:51:20|3993.3|3981.3|3993.8|3981.8|3993.8|3981.8|3992.4|3980.4|0
1721616690000|2024-07-22 02:51:30|3993.4|3981.4|3993.4|3981.4|3994.1|3982.1|3992.3|3980.3|1
1721616700000|2024-07-22 02:51:40|3993.8|3981.8|3992.8|3980.8|3993.9|3981.9|3992.4|3980.4|0
1721616710000|2024-07-22 02:51:50|3992.4|3980.4|3994.4|3982.4|3996.2|3984.2|3992.4|3980.4|10
1721616720000|2024-07-22 02:52:00|3994.8|3982.8|3996.7|3984.7|3997.2|3985.2|3994.4|3982.4|5
1721616730000|2024-07-22 02:52:10|3997.1|3985.1|3998.1|3986.1|3999.2|3987.2|3996.4|3984.4|7
1721616740000|2024-07-22 02:52:20|3997.6|3985.6|3996.2|3984.2|3998.2|3986.2|3996.2|3984.2|3
1721616750000|2024-07-22 02:52:30|3996.4|3984.4|3996.2|3984.2|3997.2|3985.2|3995.6|3983.6|2
1721616760000|2024-07-22 02:52:40|3995.9|3983.9|3995.2|3983.2|3995.9|3983.9|3995.2|3983.2|1
1721616770000|2024-07-22 02:52:50|3995.8|3983.8|3996.6|3984.6|3996.6|3984.6|3995.8|3983.8|1
1721616780000|2024-07-22 02:53:00|3995.7|3983.7|3996.2|3984.2|3996.7|3984.7|3995.7|3983.7|1
1721616790000|2024-07-22 02:53:10|3995.7|3983.7|3995.2|3983.2|3996.1|3984.1|3994.6|3982.6|1
1721616800000|2024-07-22 02:53:20|3996.1|3984.1|3995.1|3983.1|3996.1|3984.1|3994.2|3982.2|5
1721616810000|2024-07-22 02:53:30|3995.2|3983.2|3995.2|3983.2|3995.6|3983.6|3995.2|3983.2|0
1721616820000|2024-07-22 02:53:40|3994.6|3982.6|3994.9|3982.9|3995.1|3983.1|3994.2|3982.2|0
1721616830000|2024-07-22 02:53:50|3994.7|3982.7|3995.8|3983.8|3995.8|3983.8|3994.2|3982.2|0
1721616840000|2024-07-22 02:54:00|3995.6|3983.6|3996.1|3984.1|3996.1|3984.1|3995.2|3983.2|25
1721616850000|2024-07-22 02:54:10|3995.4|3983.4|3994.4|3982.4|3995.4|3983.4|3994.4|3982.4|4
1721616860000|2024-07-22 02:54:20|3994.8|3982.8|3995.8|3983.8|3995.8|3983.8|3994.4|3982.4|2
1721616870000|2024-07-22 02:54:30|3995.4|3983.4|3995.4|3983.4|3995.4|3983.4|3995.4|3983.4|1
1721616880000|2024-07-22 02:54:40|3995.3|3983.3|3994.9|3982.9|3995.3|3983.3|3994.4|3982.4|1
1721616890000|2024-07-22 02:54:50|3994.6|3982.6|3994.4|3982.4|3995.3|3983.3|3994.4|3982.4|0
1721616900000|2024-07-22 02:55:00|3994.9|3982.9|3997.4|3985.4|3997.4|3985.4|3994.9|3982.9|6
1721616910000|2024-07-22 02:55:10|3996.8|3984.8|3996.4|3984.4|3996.8|3984.8|3996.4|3984.4|2
1721616920000|2024-07-22 02:55:20|3996.3|3984.3|3995.4|3983.4|3996.4|3984.4|3995.4|3983.4|0
1721616930000|2024-07-22 02:55:30|3995.9|3983.9|3995.9|3983.9|3996.1|3984.1|3995.6|3983.6|0
1721616940000|2024-07-22 02:55:40|3995.8|3983.8|3995.4|3983.4|3995.9|3983.9|3995.4|3983.4|0
1721616950000|2024-07-22 02:55:50|3996.1|3984.1|3995.8|3983.8|3996.1|3984.1|3995.4|3983.4|0
1721616960000|2024-07-22 02:56:00|3995.4|3983.4|3999.8|3987.8|3999.8|3987.8|3995.4|3983.4|7
1721616970000|2024-07-22 02:56:10|3999.4|3987.4|4000.2|3988.2|4000.8|3988.8|3999.4|3987.4|33
1721616980000|2024-07-22 02:56:20|3999.8|3987.8|3999.2|3987.2|4000.2|3988.2|3998.2|3986.2|2
1721616990000|2024-07-22 02:56:30|3998.8|3986.8|3998.2|3986.2|3999.2|3987.2|3997.2|3985.2|0
1721617000000|2024-07-22 02:56:40|3997.4|3985.4|3998.2|3986.2|3998.2|3986.2|3997.4|3985.4|0
1721617010000|2024-07-22 02:56:50|3997.2|3985.2|3998.8|3986.8|3998.8|3986.8|3997.2|3985.2|2
1721617020000|2024-07-22 02:57:00|3998.7|3986.7|3998.2|3986.2|3998.8|3986.8|3997.2|3985.2|55
1721617030000|2024-07-22 02:57:10|3997.2|3985.2|3996.8|3984.8|3997.3|3985.3|3996.2|3984.2|0
1721617040000|2024-07-22 02:57:20|3997.4|3985.4|3997.8|3985.8|3997.8|3985.8|3997.4|3985.4|4
1721617050000|2024-07-22 02:57:30|3997.6|3985.6|3997.8|3985.8|3997.8|3985.8|3997.2|3985.2|0
1721617060000|2024-07-22 02:57:40|3997.7|3985.7|3998.8|3986.8|3998.8|3986.8|3997.7|3985.7|2
1721617070000|2024-07-22 02:57:50|3998.7|3986.7|3998.8|3986.8|3998.8|3986.8|3998.2|3986.2|1
1721617080000|2024-07-22 02:58:00|3998.6|3986.6|3998.8|3986.8|3999.8|3987.8|3998.2|3986.2|9
1721617090000|2024-07-22 02:58:10|3999.2|3987.2|3999.3|3987.3|3999.4|3987.4|3998.8|3986.8|0
1721617100000|2024-07-22 02:58:20|3999.2|3987.2|3997.9|3985.9|3999.4|3987.4|3997.9|3985.9|0
1721617110000|2024-07-22 02:58:30|3998.3|3986.3|3997.8|3985.8|3998.3|3986.3|3996.8|3984.8|0
1721617120000|2024-07-22 02:58:40|3997.7|3985.7|3997.3|3985.3|3997.8|3985.8|3996.8|3984.8|0
1721617130000|2024-07-22 02:58:50|3997.4|3985.4|3996.7|3984.7|3997.4|3985.4|3996.4|3984.4|0
1721617140000|2024-07-22 02:59:00|3996.6|3984.6|3997.4|3985.4|3997.8|3985.8|3996.6|3984.6|8
1721617150000|2024-07-22 02:59:10|3996.9|3984.9|3996.4|3984.4|3996.9|3984.9|3996.4|3984.4|0
1721617160000|2024-07-22 02:59:20|||||||||4
1721617180000|2024-07-22 02:59:40|3997.1|3985.1|3996.4|3984.4|3997.4|3985.4|3996.4|3984.4|2
1721617190000|2024-07-22 02:59:50|3997.3|3985.3|3997.4|3985.4|3997.4|3985.4|3996.2|3984.2|3
1721617200000|2024-07-22 03:00:00|3997.3|3985.3|3997.8|3985.8|3998.1|3986.1|3997.3|3985.3|0
1721617210000|2024-07-22 03:00:10|3997.9|3985.9|3998.3|3986.3|3998.4|3986.4|3997.4|3985.4|7
1721617220000|2024-07-22 03:00:20|3997.9|3985.9|3997.8|3985.8|3998.4|3986.4|3997.8|3985.8|0
1721617230000|2024-07-22 03:00:30|3997.4|3985.4|3998.8|3986.8|3998.8|3986.8|3997.4|3985.4|2
1721617240000|2024-07-22 03:00:40|3999.4|3987.4|3998.3|3986.3|3999.8|3987.8|3997.4|3985.4|23
1721617250000|2024-07-22 03:00:50|3998.2|3986.2|3999.4|3987.4|3999.4|3987.4|3998.2|3986.2|2
1721617260000|2024-07-22 03:01:00|3999.8|3987.8|3998.2|3986.2|4000.2|3988.2|3998.2|3986.2|0
1721617270000|2024-07-22 03:01:10|3998.4|3986.4|3999.4|3987.4|3999.4|3987.4|3998.4|3986.4|1
1721617280000|2024-07-22 03:01:20|3999.1|3987.1|3998.4|3986.4|3999.1|3987.1|3998.4|3986.4|1
1721617290000|2024-07-22 03:01:30|||||||||1
1721617300000|2024-07-22 03:01:40|3998.2|3986.2|3997.3|3985.3|3998.4|3986.4|3997.3|3985.3|0
1721617310000|2024-07-22 03:01:50|3996.9|3984.9|3996.4|3984.4|3996.9|3984.9|3996.4|3984.4|2
1721617320000|2024-07-22 03:02:00|3997.1|3985.1|3996.4|3984.4|3997.1|3985.1|3996.2|3984.2|0
1721617330000|2024-07-22 03:02:10|3996.3|3984.3|3998.1|3986.1|3998.1|3986.1|3996.3|3984.3|3
1721617340000|2024-07-22 03:02:20|3997.7|3985.7|3996.4|3984.4|3997.7|3985.7|3996.4|3984.4|0
1721617350000|2024-07-22 03:02:30|3996.6|3984.6|3996.4|3984.4|3997.1|3985.1|3996.4|3984.4|0
1721617360000|2024-07-22 03:02:40|3997.1|3985.1|3998.3|3986.3|3998.4|3986.4|3996.6|3984.6|2
1721617370000|2024-07-22 03:02:50|3998.2|3986.2|3998.4|3986.4|3998.4|3986.4|3998.2|3986.2|0
1721617380000|2024-07-22 03:03:00|3999.1|3987.1|4000.4|3988.4|4000.4|3988.4|3999.1|3987.1|41
1721617390000|2024-07-22 03:03:10|4000.6|3988.6|4000.6|3988.6|4003.8|3991.8|3999.4|3987.4|45
1721617400000|2024-07-22 03:03:20|4000.4|3988.4|4001.1|3989.1|4001.1|3989.1|4000.4|3988.4|0
1721617410000|2024-07-22 03:03:30|4000.6|3988.6|3999.6|3987.6|4000.6|3988.6|3999.4|3987.4|0
1721617420000|2024-07-22 03:03:40|3999.4|3987.4|3999.4|3987.4|3999.4|3987.4|3999.4|3987.4|0
1721617430000|2024-07-22 03:03:50|4000.1|3988.1|3999.6|3987.6|4000.1|3988.1|3999.6|3987.6|0
1721617440000|2024-07-22 03:04:00|3999.9|3987.9|3999.4|3987.4|4001.4|3989.4|3999.4|3987.4|4
1721617450000|2024-07-22 03:04:10|3998.4|3986.4|3998.4|3986.4|3998.6|3986.6|3998.4|3986.4|0
1721617470000|2024-07-22 03:04:30|3999.6|3987.6|4000.1|3988.1|4000.1|3988.1|3999.4|3987.4|0
1721617480000|2024-07-22 03:04:40|4000.4|3988.4|3999.4|3987.4|4000.4|3988.4|3999.4|3987.4|0
1721617490000|2024-07-22 03:04:50|3998.6|3986.6|3998.4|3986.4|3999.4|3987.4|3998.4|3986.4|0
1721617500000|2024-07-22 03:05:00|3997.7|3985.7|3997.4|3985.4|3998.3|3986.3|3997.4|3985.4|10
1721617520000|2024-07-22 03:05:20|3996.4|3984.4|3996.4|3984.4|3996.9|3984.9|3996.4|3984.4|0
1721617530000|2024-07-22 03:05:30|3996.3|3984.3|3996.4|3984.4|3996.4|3984.4|3996.3|3984.3|0
1721617550000|2024-07-22 03:05:50|3995.6|3983.6|3996.1|3984.1|3996.1|3984.1|3995.4|3983.4|0
1721617560000|2024-07-22 03:06:00|3995.7|3983.7|3995.8|3983.8|3996.8|3984.8|3995.4|3983.4|37
1721617570000|2024-07-22 03:06:10|3996.3|3984.3|3993.9|3981.9|3996.3|3984.3|3993.4|3981.4|107
1721617580000|2024-07-22 03:06:20|3994.3|3982.3|3993.4|3981.4|3994.4|3982.4|3993.4|3981.4|0
1721617590000|2024-07-22 03:06:30|3993.3|3981.3|3992.9|3980.9|3993.4|3981.4|3992.9|3980.9|0
1721617600000|2024-07-22 03:06:40|3993.1|3981.1|3993.1|3981.1|3993.1|3981.1|3992.4|3980.4|1
1721617610000|2024-07-22 03:06:50|3992.7|3980.7|3994.1|3982.1|3994.1|3982.1|3992.4|3980.4|2
1721617620000|2024-07-22 03:07:00|3995.4|3983.4|3995.4|3983.4|3995.4|3983.4|3995.4|3983.4|3
1721617630000|2024-07-22 03:07:10|3995.1|3983.1|3995.1|3983.1|3995.4|3983.4|3994.4|3982.4|1
1721617640000|2024-07-22 03:07:20|3995.4|3983.4|3995.4|3983.4|3995.4|3983.4|3995.4|3983.4|0
1721617650000|2024-07-22 03:07:30|3995.1|3983.1|3995.4|3983.4|3995.4|3983.4|3995.1|3983.1|0
1721617660000|2024-07-22 03:07:40|||||||||1
1721617680000|2024-07-22 03:08:00|3995.1|3983.1|3994.4|3982.4|3995.4|3983.4|3994.4|3982.4|0
1721617690000|2024-07-22 03:08:10|3994.1|3982.1|3993.4|3981.4|3994.1|3982.1|3993.4|3981.4|1
1721617700000|2024-07-22 03:08:20|3993.6|3981.6|3995.1|3983.1|3995.1|3983.1|3993.6|3981.6|2
1721617720000|2024-07-22 03:08:40|3994.4|3982.4|3994.4|3982.4|3994.4|3982.4|3993.6|3981.6|6
1721617730000|2024-07-22 03:08:50|3993.6|3981.6|3994.4|3982.4|3994.9|3982.9|3993.6|3981.6|2
1721617740000|2024-07-22 03:09:00|3994.6|3982.6|3995.1|3983.1|3995.1|3983.1|3994.6|3982.6|2
1721617750000|2024-07-22 03:09:10|3994.4|3982.4|3995.1|3983.1|3995.1|3983.1|3994.4|3982.4|0
1721617760000|2024-07-22 03:09:20|3994.4|3982.4|3994.4|3982.4|3994.4|3982.4|3994.4|3982.4|0
1721617770000|2024-07-22 03:09:30|3994.1|3982.1|3994.1|3982.1|3994.1|3982.1|3993.4|3981.4|0
1721617780000|2024-07-22 03:09:40|3995.1|3983.1|3994.4|3982.4|3995.1|3983.1|3994.1|3982.1|2
1721617790000|2024-07-22 03:09:50|3994.6|3982.6|3994.4|3982.4|3994.6|3982.6|3994.1|3982.1|0
1721617800000|2024-07-22 03:10:00|3994.6|3982.6|3995.1|3983.1|3995.1|3983.1|3994.4|3982.4|0
1721617810000|2024-07-22 03:10:10|3994.6|3982.6|3995.1|3983.1|3995.1|3983.1|3994.6|3982.6|1
1721617830000|2024-07-22 03:10:30|||||||||2
1721617850000|2024-07-22 03:10:50|3996.4|3984.4|3997.4|3985.4|3997.4|3985.4|3996.4|3984.4|4
1721617860000|2024-07-22 03:11:00|3997.1|3985.1|3996.4|3984.4|3997.1|3985.1|3996.4|3984.4|1
1721617870000|2024-07-22 03:11:10|3996.6|3984.6|3995.4|3983.4|3997.1|3985.1|3995.4|3983.4|0
1721617880000|2024-07-22 03:11:20|3995.1|3983.1|3994.4|3982.4|3995.1|3983.1|3994.4|3982.4|0
1721617890000|2024-07-22 03:11:30|3994.6|3982.6|3994.4|3982.4|3994.6|3982.6|3994.4|3982.4|0
1721617900000|2024-07-22 03:11:40|3995.1|3983.1|3994.4|3982.4|3995.1|3983.1|3994.4|3982.4|0
1721617920000|2024-07-22 03:12:00|3994.8|3982.8|3994.4|3982.4|3994.8|3982.8|3994.4|3982.4|10
1721617930000|2024-07-22 03:12:10|3994.1|3982.1|3993.6|3981.6|3994.1|3982.1|3993.1|3981.1|1
1721617940000|2024-07-22 03:12:20|3993.4|3981.4|3993.1|3981.1|3993.4|3981.4|3993.1|3981.1|18
1721617950000|2024-07-22 03:12:30|3993.4|3981.4|3993.6|3981.6|3994.1|3982.1|3993.4|3981.4|0
1721617960000|2024-07-22 03:12:40|3994.1|3982.1|3994.1|3982.1|3994.1|3982.1|3993.6|3981.6|0
1721617980000|2024-07-22 03:13:00|3995.1|3983.1|3995.1|3983.1|3995.1|3983.1|3995.1|3983.1|3
1721617990000|2024-07-22 03:13:10|3994.4|3982.4|3995.1|3983.1|3995.1|3983.1|3994.4|3982.4|1
1721618000000|2024-07-22 03:13:20|3994.7|3982.7|3993.4|3981.4|3994.7|3982.7|3993.4|3981.4|0
1721618010000|2024-07-22 03:13:30|3993.6|3981.6|3993.4|3981.4|3993.8|3981.8|3993.4|3981.4|6
1721618020000|2024-07-22 03:13:40|3993.1|3981.1|3994.3|3982.3|3994.3|3982.3|3992.8|3980.8|4
1721618030000|2024-07-22 03:13:50|3994.4|3982.4|3993.1|3981.1|3994.4|3982.4|3992.6|3980.6|10
1721618040000|2024-07-22 03:14:00|3993.4|3981.4|3993.6|3981.6|3994.4|3982.4|3993.4|3981.4|1
1721618050000|2024-07-22 03:14:10|3994.1|3982.1|3994.1|3982.1|3994.1|3982.1|3993.6|3981.6|0
1721618060000|2024-07-22 03:14:20|3994.4|3982.4|3993.4|3981.4|3994.4|3982.4|3993.4|3981.4|17
1721618070000|2024-07-22 03:14:30|3992.8|3980.8|3992.4|3980.4|3992.8|3980.8|3992.4|3980.4|0
1721618080000|2024-07-22 03:14:40|3992.6|3980.6|3992.4|3980.4|3993.1|3981.1|3992.4|3980.4|0
1721618090000|2024-07-22 03:14:50|3992.1|3980.1|3991.6|3979.6|3992.1|3980.1|3991.6|3979.6|0
1721618100000|2024-07-22 03:15:00|3991.4|3979.4|3990.8|3978.8|3992.4|3980.4|3989.8|3977.8|17
1721618110000|2024-07-22 03:15:10|3989.8|3977.8|3990.4|3978.4|3991.1|3979.1|3989.4|3977.4|12
1721618120000|2024-07-22 03:15:20|3990.3|3978.3|3990.4|3978.4|3990.9|3978.9|3989.9|3977.9|1
1721618130000|2024-07-22 03:15:30|3990.6|3978.6|3991.8|3979.8|3991.8|3979.8|3990.4|3978.4|3
1721618140000|2024-07-22 03:15:40|3991.6|3979.6|3990.4|3978.4|3991.6|3979.6|3990.4|3978.4|3
1721618160000|2024-07-22 03:16:00|3990.8|3978.8|3991|3979|3991|3979|3990.8|3978.8|0
1721618170000|2024-07-22 03:16:10|3991.4|3979.4|3991.8|3979.8|3991.8|3979.8|3991.4|3979.4|2
1721618180000|2024-07-22 03:16:20|3991.9|3979.9|3991.8|3979.8|3991.9|3979.9|3990.4|3978.4|3
1721618190000|2024-07-22 03:16:30|3991.4|3979.4|3991.4|3979.4|3991.5|3979.5|3991.4|3979.4|8
1721618200000|2024-07-22 03:16:40|3991.5|3979.5|3991.8|3979.8|3991.9|3979.9|3991.4|3979.4|0
1721618210000|2024-07-22 03:16:50|3991.4|3979.4|3991.4|3979.4|3991.4|3979.4|3991.4|3979.4|3
1721618220000|2024-07-22 03:17:00|3992.4|3980.4|3992|3980|3992.4|3980.4|3991.4|3979.4|5
1721618230000|2024-07-22 03:17:10|3991.9|3979.9|3992|3980|3992|3980|3991.4|3979.4|0
1721618240000|2024-07-22 03:17:20|3992.9|3980.9|3993.4|3981.4|3993.4|3981.4|3992.4|3980.4|2
1721618250000|2024-07-22 03:17:30|3992.4|3980.4|3992.5|3980.5|3992.5|3980.5|3992.4|3980.4|0
1721618260000|2024-07-22 03:17:40|3992.4|3980.4|3993.4|3981.4|3993.4|3981.4|3992.4|3980.4|0
1721618270000|2024-07-22 03:17:50|3993|3981|3992.4|3980.4|3993.4|3981.4|3992|3980|3
1721618280000|2024-07-22 03:18:00|3992|3980|3991.4|3979.4|3992.4|3980.4|3991.4|3979.4|0
1721618300000|2024-07-22 03:18:20|3990.7|3978.7|3991.4|3979.4|3991.4|3979.4|3990.7|3978.7|0
1721618320000|2024-07-22 03:18:40|3991|3979|3990.4|3978.4|3991|3979|3990.4|3978.4|0
1721618340000|2024-07-22 03:19:00|3990.5|3978.5|3989.5|3977.5|3990.5|3978.5|3989.4|3977.4|1
1721618350000|2024-07-22 03:19:10|3989.9|3977.9|3989.4|3977.4|3990|3978|3989|3977|0
1721618360000|2024-07-22 03:19:20|3989.7|3977.7|3990|3978|3990|3978|3989.7|3977.7|0
1721618380000|2024-07-22 03:19:40|||||||||1
1721618390000|2024-07-22 03:19:50|3991.4|3979.4|3991.4|3979.4|3991.4|3979.4|3991.4|3979.4|3
1721618400000|2024-07-22 03:20:00|3991.8|3979.8|3992.4|3980.4|3992.4|3980.4|3991.5|3979.5|0
1721618410000|2024-07-22 03:20:10|3991.4|3979.4|3991.4|3979.4|3991.4|3979.4|3991.4|3979.4|0
1721618420000|2024-07-22 03:20:20|3991.5|3979.5|3992|3980|3992|3980|3991.5|3979.5|0
1721618430000|2024-07-22 03:20:30|3991.4|3979.4|3992.4|3980.4|3992.4|3980.4|3991.4|3979.4|20
1721618440000|2024-07-22 03:20:40|3992.3|3980.3|3991.4|3979.4|3992.4|3980.4|3991.4|3979.4|0
1721618460000|2024-07-22 03:21:00|3990.4|3978.4|3990.4|3978.4|3990.5|3978.5|3990.4|3978.4|0
1721618470000|2024-07-22 03:21:10|||||||||1
1721618480000|2024-07-22 03:21:20|3990.8|3978.8|3990.7|3978.7|3991|3979|3990.5|3978.5|0
1721618490000|2024-07-22 03:21:30|3990.4|3978.4|3991|3979|3991|3979|3990.4|3978.4|0
1721618500000|2024-07-22 03:21:40|3990.7|3978.7|3990.4|3978.4|3991|3979|3990|3978|0
1721618510000|2024-07-22 03:21:50|3990|3978|3990.4|3978.4|3990.4|3978.4|3990|3978|0
1721618520000|2024-07-22 03:22:00|3990|3978|3989.5|3977.5|3990|3978|3988.5|3976.5|14
1721618530000|2024-07-22 03:22:10|3989.4|3977.4|3989.5|3977.5|3989.7|3977.7|3989.4|3977.4|0
1721618540000|2024-07-22 03:22:20|3989.4|3977.4|3989.5|3977.5|3989.5|3977.5|3989.4|3977.4|0
1721618550000|2024-07-22 03:22:30|3989.9|3977.9|3990|3978|3990|3978|3989.9|3977.9|0
1721618560000|2024-07-22 03:22:40|3989.8|3977.8|3989|3977|3989.8|3977.8|3989|3977|7
1721618570000|2024-07-22 03:22:50|3990|3978|3989.5|3977.5|3990|3978|3989.5|3977.5|25
1721618580000|2024-07-22 03:23:00|3989.7|3977.7|3989.4|3977.4|3990|3978|3989.4|3977.4|0
1721618590000|2024-07-22 03:23:10|3989.5|3977.5|3990.4|3978.4|3990.4|3978.4|3989.5|3977.5|4
1721618600000|2024-07-22 03:23:20|3989.7|3977.7|3989.4|3977.4|3989.7|3977.7|3989.4|3977.4|0
1721618640000|2024-07-22 03:24:00|3988.8|3976.8|3989|3977|3989|3977|3988.4|3976.4|2
1721618650000|2024-07-22 03:24:10|3988.5|3976.5|3989|3977|3989|3977|3988.5|3976.5|0
1721618660000|2024-07-22 03:24:20|3989.4|3977.4|3991.4|3979.4|3991.5|3979.5|3989.4|3977.4|4
1721618670000|2024-07-22 03:24:30|3991.5|3979.5|3990.5|3978.5|3992|3980|3990.4|3978.4|21
1721618680000|2024-07-22 03:24:40|3990.4|3978.4|3990.4|3978.4|3990.4|3978.4|3989.9|3977.9|0
1721618690000|2024-07-22 03:24:50|3990.5|3978.5|3990.4|3978.4|3990.5|3978.5|3990.4|3978.4|1
1721618720000|2024-07-22 03:25:20|3990.5|3978.5|3990.5|3978.5|3990.5|3978.5|3990.5|3978.5|0
1721618730000|2024-07-22 03:25:30|3990.4|3978.4|3990.4|3978.4|3990.5|3978.5|3990.4|3978.4|0
1721618740000|2024-07-22 03:25:40|3990.5|3978.5|3990.4|3978.4|3990.5|3978.5|3990.4|3978.4|0
1721618750000|2024-07-22 03:25:50|3990|3978|3989.4|3977.4|3990|3978|3989.4|3977.4|2
1721618760000|2024-07-22 03:26:00|3989.8|3977.8|3990|3978|3990|3978|3989.5|3977.5|0
1721618770000|2024-07-22 03:26:10|3989.4|3977.4|3989.5|3977.5|3989.5|3977.5|3989.4|3977.4|0
1721618780000|2024-07-22 03:26:20|3989.9|3977.9|3989.4|3977.4|3990|3978|3989.4|3977.4|2
1721618790000|2024-07-22 03:26:30|3989.9|3977.9|3989.5|3977.5|3989.9|3977.9|3989.5|3977.5|0
1721618800000|2024-07-22 03:26:40|3989.4|3977.4|3990.4|3978.4|3990.4|3978.4|3989.4|3977.4|2
1721618810000|2024-07-22 03:26:50|3990.5|3978.5|3991|3979|3991|3979|3990.4|3978.4|0
1721618820000|2024-07-22 03:27:00|3991.9|3979.9|3992.4|3980.4|3992.4|3980.4|3991.9|3979.9|13
1721618830000|2024-07-22 03:27:10|3992.8|3980.8|3992.4|3980.4|3993|3981|3992.4|3980.4|1
1721618840000|2024-07-22 03:27:20|3992|3980|3991|3979|3992.5|3980.5|3991|3979|10
1721618850000|2024-07-22 03:27:30|3990.7|3978.7|3990.5|3978.5|3990.7|3978.7|3990.4|3978.4|2
1721618860000|2024-07-22 03:27:40|3990.7|3978.7|3992.4|3980.4|3992.4|3980.4|3990.7|3978.7|2
1721618870000|2024-07-22 03:27:50|3991.7|3979.7|3991.4|3979.4|3992|3980|3991.4|3979.4|4
1721618880000|2024-07-22 03:28:00|3991.5|3979.5|3991|3979|3991.5|3979.5|3991|3979|4
1721618890000|2024-07-22 03:28:10|3990.7|3978.7|3990.4|3978.4|3991.4|3979.4|3990.4|3978.4|1
1721618900000|2024-07-22 03:28:20|3990.5|3978.5|3990.5|3978.5|3990.9|3978.9|3990|3978|2
1721618910000|2024-07-22 03:28:30|3990.4|3978.4|3990.4|3978.4|3990.5|3978.5|3990.4|3978.4|1
1721618920000|2024-07-22 03:28:40|3990.5|3978.5|3991|3979|3991|3979|3990|3978|0
1721618930000|2024-07-22 03:28:50|3990.7|3978.7|3991|3979|3991|3979|3990.4|3978.4|0
1721618940000|2024-07-22 03:29:00|3990.5|3978.5|3991|3979|3991|3979|3990.5|3978.5|0
1721618950000|2024-07-22 03:29:10|3991.5|3979.5|3991.5|3979.5|3992|3980|3991.5|3979.5|3
1721618960000|2024-07-22 03:29:20|3991.9|3979.9|3991.4|3979.4|3992|3980|3991.4|3979.4|0
1721618970000|2024-07-22 03:29:30|3991.5|3979.5|3990.4|3978.4|3991.5|3979.5|3990|3978|7
1721618980000|2024-07-22 03:29:40|3990|3978|3990|3978|3990.4|3978.4|3989.4|3977.4|0
1721618990000|2024-07-22 03:29:50|3990.5|3978.5|3990.5|3978.5|3991|3979|3990.5|3978.5|0
1721619000000|2024-07-22 03:30:00|3990.9|3978.9|3991.8|3979.8|3991.8|3979.8|3990.9|3978.9|0
1721619010000|2024-07-22 03:30:10|3992|3980|3991.5|3979.5|3992|3980|3991.5|3979.5|0
1721619020000|2024-07-22 03:30:20|3992|3980|3991.5|3979.5|3992|3980|3991.5|3979.5|0
1721619030000|2024-07-22 03:30:30|3991.7|3979.7|3993.8|3981.8|3993.8|3981.8|3991.7|3979.7|33
1721619050000|2024-07-22 03:30:50|3993.7|3981.7|3993|3981|3993.7|3981.7|3992.4|3980.4|13
1721619060000|2024-07-22 03:31:00|3993.8|3981.8|3993.8|3981.8|3994|3982|3993.4|3981.4|31
1721619070000|2024-07-22 03:31:10|3993.4|3981.4|3993.5|3981.5|3994|3982|3993.4|3981.4|0
1721619080000|2024-07-22 03:31:20|3993.4|3981.4|3994|3982|3994|3982|3993.4|3981.4|0
1721619090000|2024-07-22 03:31:30|3994.4|3982.4|3994.4|3982.4|3994.8|3982.8|3994.4|3982.4|1
1721619100000|2024-07-22 03:31:40|3994.8|3982.8|3994.4|3982.4|3994.8|3982.8|3994.4|3982.4|0
1721619110000|2024-07-22 03:31:50|3994.8|3982.8|3995.4|3983.4|3995.4|3983.4|3994.4|3982.4|3
1721619120000|2024-07-22 03:32:00|3994.9|3982.9|3995.8|3983.8|3995.8|3983.8|3994.9|3982.9|0
1721619140000|2024-07-22 03:32:20|3995.3|3983.3|3995.4|3983.4|3995.4|3983.4|3995.3|3983.3|0
1721619150000|2024-07-22 03:32:30|3995.8|3983.8|3995.8|3983.8|3995.8|3983.8|3995.8|3983.8|0
1721619170000|2024-07-22 03:32:50|3995.4|3983.4|3995.4|3983.4|3995.4|3983.4|3995.4|3983.4|4
1721619180000|2024-07-22 03:33:00|3995.3|3983.3|3994.8|3982.8|3995.4|3983.4|3994.4|3982.4|1
1721619200000|2024-07-22 03:33:20|3994.4|3982.4|3994.9|3982.9|3994.9|3982.9|3994.4|3982.4|0
1721619210000|2024-07-22 03:33:30|3995|3983|3994.9|3982.9|3995|3983|3994.9|3982.9|0
1721619220000|2024-07-22 03:33:40|3995|3983|3994.9|3982.9|3995|3983|3994.8|3982.8|0
1721619230000|2024-07-22 03:33:50|3994.8|3982.8|3994.8|3982.8|3994.8|3982.8|3994.8|3982.8|0
1721619240000|2024-07-22 03:34:00|||||||||1
1721619260000|2024-07-22 03:34:20|3994.4|3982.4|3994.4|3982.4|3994.4|3982.4|3994.4|3982.4|1
1721619270000|2024-07-22 03:34:30|3993.7|3981.7|3994|3982|3994|3982|3993.4|3981.4|0
1721619280000|2024-07-22 03:34:40|3993.8|3981.8|3993.8|3981.8|3993.8|3981.8|3993.8|3981.8|0
1721619300000|2024-07-22 03:35:00|3993.9|3981.9|3993.8|3981.8|3993.9|3981.9|3993.8|3981.8|0
1721619310000|2024-07-22 03:35:10|3992.9|3980.9|3992.4|3980.4|3992.9|3980.9|3992.4|3980.4|1
1721619320000|2024-07-22 03:35:20|3992.8|3980.8|3992.3|3980.3|3992.8|3980.8|3992.3|3980.3|0
1721619330000|2024-07-22 03:35:30|3992.7|3980.7|3992.8|3980.8|3992.8|3980.8|3992.7|3980.7|0
1721619380000|2024-07-22 03:36:20|3992.4|3980.4|3992.4|3980.4|3992.4|3980.4|3992.4|3980.4|1
1721619390000|2024-07-22 03:36:30|3992.8|3980.8|3991.3|3979.3|3992.8|3980.8|3991.3|3979.3|6
1721619400000|2024-07-22 03:36:40|3991.4|3979.4|3990.4|3978.4|3991.8|3979.8|3990.4|3978.4|2
1721619410000|2024-07-22 03:36:50|3990.3|3978.3|3989.8|3977.8|3990.3|3978.3|3989.8|3977.8|0
1721619420000|2024-07-22 03:37:00|3989.9|3977.9|3989.8|3977.8|3989.9|3977.9|3989.8|3977.8|0
1721619430000|2024-07-22 03:37:10|3989.9|3977.9|3989.8|3977.8|3989.9|3977.9|3989.8|3977.8|0
1721619440000|2024-07-22 03:37:20|3989.9|3977.9|3989.9|3977.9|3989.9|3977.9|3989.9|3977.9|0
1721619460000|2024-07-22 03:37:40|3989.8|3977.8|3990|3978|3990|3978|3989.8|3977.8|0
1721619500000|2024-07-22 03:38:20|3990.8|3978.8|3990.4|3978.4|3990.8|3978.8|3990.4|3978.4|2
1721619530000|2024-07-22 03:38:50|3990.8|3978.8|3991|3979|3991|3979|3990.8|3978.8|0
1721619540000|2024-07-22 03:39:00|||||||||1
1721619550000|2024-07-22 03:39:10|3991.4|3979.4|3991.4|3979.4|3991.4|3979.4|3991.4|3979.4|1
1721619610000|2024-07-22 03:40:10|3992.2|3980.2|3992.4|3980.4|3992.4|3980.4|3992.2|3980.2|0
1721619680000|2024-07-22 03:41:20|3992.8|3980.8|3992.4|3980.4|3992.8|3980.8|3992.4|3980.4|0
1721619690000|2024-07-22 03:41:30|3992.5|3980.5|3993.8|3981.8|3993.8|3981.8|3992.4|3980.4|5
1721619700000|2024-07-22 03:41:40|3994|3982|3994.8|3982.8|3994.8|3982.8|3994|3982|4
1721619710000|2024-07-22 03:41:50|3995.8|3983.8|3995.8|3983.8|3995.8|3983.8|3995.8|3983.8|10
1721619720000|2024-07-22 03:42:00|||||||||3
1721619730000|2024-07-22 03:42:10|3995.4|3983.4|3995.4|3983.4|3995.4|3983.4|3995.4|3983.4|2
1721619740000|2024-07-22 03:42:20|3995.8|3983.8|3996.8|3984.8|3996.8|3984.8|3995.8|3983.8|2
1721619750000|2024-07-22 03:42:30|3997.8|3985.8|3997.8|3985.8|3997.8|3985.8|3997.8|3985.8|9
1721619760000|2024-07-22 03:42:40|3996.4|3984.4|3996.4|3984.4|3996.5|3984.5|3996.4|3984.4|5
1721619770000|2024-07-22 03:42:50|3996.8|3984.8|3996.4|3984.4|3996.8|3984.8|3996.4|3984.4|1
1721619790000|2024-07-22 03:43:10|3996.7|3984.7|3996.4|3984.4|3997.8|3985.8|3996.4|3984.4|7
1721619810000|2024-07-22 03:43:30|||||||||6
1721619820000|2024-07-22 03:43:40|3997.8|3985.8|3996.4|3984.4|3997.8|3985.8|3996.4|3984.4|44
1721619830000|2024-07-22 03:43:50|||||||||11
1721619840000|2024-07-22 03:44:00|||||||||12
1721619850000|2024-07-22 03:44:10|3997.4|3985.4|3997.4|3985.4|3997.4|3985.4|3997.4|3985.4|6
1721619860000|2024-07-22 03:44:20|||||||||2
1721619870000|2024-07-22 03:44:30|3996.4|3984.4|3996.4|3984.4|3996.9|3984.9|3996.4|3984.4|7
1721619880000|2024-07-22 03:44:40|3996.5|3984.5|3997|3985|3997|3985|3996.4|3984.4|1
1721619900000|2024-07-22 03:45:00|3996.7|3984.7|3998|3986|3998|3986|3996.7|3984.7|1
1721619930000|2024-07-22 03:45:30|||||||||1
1721619950000|2024-07-22 03:45:50|3999|3987|3998.5|3986.5|3999|3987|3998.4|3986.4|2
1721619960000|2024-07-22 03:46:00|3998.4|3986.4|3998.4|3986.4|3998.4|3986.4|3998.4|3986.4|0
1721619970000|2024-07-22 03:46:10|||||||||1
1721620000000|2024-07-22 03:46:40|||||||||1
1721620040000|2024-07-22 03:47:20|4001|3989|4001|3989|4001|3989|4001|3989|13
1721620050000|2024-07-22 03:47:30|4000.4|3988.4|4000.4|3988.4|4000.4|3988.4|4000.4|3988.4|8
1721620060000|2024-07-22 03:47:40|||||||||1
1721620070000|2024-07-22 03:47:50|4000.3|3988.3|3999.4|3987.4|4000.3|3988.3|3999.4|3987.4|0
1721620100000|2024-07-22 03:48:20|||||||||1
1721620120000|2024-07-22 03:48:40|3998|3986|3998|3986|3998|3986|3998|3986|13
1721620130000|2024-07-22 03:48:50|3997.8|3985.8|3997.4|3985.4|3997.8|3985.8|3997.4|3985.4|0
1721620190000|2024-07-22 03:49:50|3997|3985|3997|3985|3997|3985|3997|3985|0
1721620200000|2024-07-22 03:50:00|3996.5|3984.5|3997|3985|3997|3985|3996.5|3984.5|1
1721620260000|2024-07-22 03:51:00|3996.5|3984.5|3996.5|3984.5|3996.5|3984.5|3996.5|3984.5|0
1721620270000|2024-07-22 03:51:10|3996.4|3984.4|3996.5|3984.5|3996.5|3984.5|3996.4|3984.4|0
1721620280000|2024-07-22 03:51:20|3996.4|3984.4|3996.4|3984.4|3996.4|3984.4|3996.4|3984.4|0
1721620290000|2024-07-22 03:51:30|||||||||1
1721620320000|2024-07-22 03:52:00|3996|3984|3996|3984|3996|3984|3996|3984|0
1721620330000|2024-07-22 03:52:10|3996.3|3984.3|3998|3986|3998|3986|3996.3|3984.3|3
1721620340000|2024-07-22 03:52:20|3997.8|3985.8|3997|3985|3997.8|3985.8|3997|3985|3
1721620350000|2024-07-22 03:52:30|3997.4|3985.4|3997.4|3985.4|3997.4|3985.4|3997.3|3985.3|9
1721620420000|2024-07-22 03:53:40|3996.7|3984.7|3996.4|3984.4|3996.7|3984.7|3996.4|3984.4|0
1721620430000|2024-07-22 03:53:50|||||||||1
1721620470000|2024-07-22 03:54:30|3996.3|3984.3|3996.4|3984.4|3996.4|3984.4|3996.3|3984.3|0
1721620480000|2024-07-22 03:54:40|3996|3984|3995.5|3983.5|3996|3984|3995.5|3983.5|8
1721620490000|2024-07-22 03:54:50|3995.4|3983.4|3995.4|3983.4|3995.4|3983.4|3995.4|3983.4|0
1721620500000|2024-07-22 03:55:00|3994|3982|3995|3983|3995|3983|3994|3982|37
1721620510000|2024-07-22 03:55:10|3995.4|3983.4|3995.4|3983.4|3995.4|3983.4|3995.4|3983.4|0
1721620520000|2024-07-22 03:55:20|3994.9|3982.9|3995.3|3983.3|3995.3|3983.3|3994.9|3982.9|15
1721620530000|2024-07-22 03:55:30|3995.4|3983.4|3995.4|3983.4|3995.4|3983.4|3995.4|3983.4|0
1721620540000|2024-07-22 03:55:40|||||||||8
1721620550000|2024-07-22 03:55:50|||||||||3
1721620560000|2024-07-22 03:56:00|3994.7|3982.7|3994.4|3982.4|3994.7|3982.7|3994.4|3982.4|0
1721620570000|2024-07-22 03:56:10|3993.9|3981.9|3994.4|3982.4|3994.4|3982.4|3993.9|3981.9|2
1721620580000|2024-07-22 03:56:20|3994.3|3982.3|3993.9|3981.9|3994.4|3982.4|3993.9|3981.9|0
1721620590000|2024-07-22 03:56:30|3993.4|3981.4|3993.3|3981.3|3993.4|3981.4|3993.3|3981.3|0
1721620600000|2024-07-22 03:56:40|3993.4|3981.4|3993.8|3981.8|3993.8|3981.8|3993.4|3981.4|0
1721620610000|2024-07-22 03:56:50|3994|3982|3994|3982|3994|3982|3994|3982|2
1721620620000|2024-07-22 03:57:00|3993.5|3981.5|3993.5|3981.5|3993.5|3981.5|3993.5|3981.5|0
1721620640000|2024-07-22 03:57:20|3993.4|3981.4|3993.5|3981.5|3993.5|3981.5|3993.4|3981.4|0
1721620650000|2024-07-22 03:57:30|3993.9|3981.9|3994|3982|3994|3982|3993.9|3981.9|0
1721620670000|2024-07-22 03:57:50|3993.4|3981.4|3993.4|3981.4|3993.4|3981.4|3993.4|3981.4|0
1721620680000|2024-07-22 03:58:00|3993.5|3981.5|3993.5|3981.5|3993.5|3981.5|3993.5|3981.5|0
1721620690000|2024-07-22 03:58:10|3993.4|3981.4|3993.4|3981.4|3993.9|3981.9|3993.4|3981.4|0
1721620700000|2024-07-22 03:58:20|3993|3981|3992.8|3980.8|3993|3981|3992.8|3980.8|0
1721620710000|2024-07-22 03:58:30|||||||||1
1721620720000|2024-07-22 03:58:40|3992|3980|3991.8|3979.8|3992|3980|3991.8|3979.8|2
1721620730000|2024-07-22 03:58:50|3992.2|3980.2|3992.2|3980.2|3992.2|3980.2|3992.2|3980.2|0
1721620740000|2024-07-22 03:59:00|3992.4|3980.4|3992.4|3980.4|3992.4|3980.4|3992.4|3980.4|0
1721620760000|2024-07-22 03:59:20|3991.9|3979.9|3992.4|3980.4|3992.4|3980.4|3991.9|3979.9|5
1721620770000|2024-07-22 03:59:30|3992.3|3980.3|3991.4|3979.4|3992.3|3980.3|3991.4|3979.4|0
1721620780000|2024-07-22 03:59:40|3991.3|3979.3|3991.3|3979.3|3991.4|3979.4|3991.3|3979.3|0
1721620790000|2024-07-22 03:59:50|3990.9|3978.9|3991.3|3979.3|3991.3|3979.3|3990.8|3978.8|1
1721620800000|2024-07-22 04:00:00|3990.8|3978.8|3990.9|3978.9|3990.9|3978.9|3990.8|3978.8|0
1721620810000|2024-07-22 04:00:10|3990.8|3978.8|3991|3979|3991|3979|3990.8|3978.8|0
1721620840000|2024-07-22 04:00:40|||||||||1
1721620870000|2024-07-22 04:01:10|3992.4|3980.4|3992.4|3980.4|3992.4|3980.4|3992.4|3980.4|4
1721620890000|2024-07-22 04:01:30|3992.5|3980.5|3993.4|3981.4|3993.4|3981.4|3992.5|3980.5|0
1721620990000|2024-07-22 04:03:10|3993.2|3981.2|3992.4|3980.4|3993.2|3981.2|3992.4|3980.4|0
1721621010000|2024-07-22 04:03:30|3992.3|3980.3|3991.4|3979.4|3992.3|3980.3|3991.4|3979.4|0
1721621020000|2024-07-22 04:03:40|3991.8|3979.8|3992|3980|3992|3980|3991.8|3979.8|1
1721621040000|2024-07-22 04:04:00|3991.4|3979.4|3991.5|3979.5|3991.5|3979.5|3991.4|3979.4|9
1721621050000|2024-07-22 04:04:10|3991.4|3979.4|3991.8|3979.8|3991.9|3979.9|3991.4|3979.4|2
1721621120000|2024-07-22 04:05:20|3991.9|3979.9|3992|3980|3992|3980|3991.9|3979.9|0
1721621140000|2024-07-22 04:05:40|3992.4|3980.4|3992.4|3980.4|3992.4|3980.4|3992.4|3980.4|2
1721621160000|2024-07-22 04:06:00|3992.8|3980.8|3993.4|3981.4|3993.4|3981.4|3992.8|3980.8|0
1721621170000|2024-07-22 04:06:10|3993.8|3981.8|3993.8|3981.8|3993.8|3981.8|3993.8|3981.8|0
1721621220000|2024-07-22 04:07:00|3993.9|3981.9|3993.8|3981.8|3993.9|3981.9|3993.8|3981.8|0
1721621230000|2024-07-22 04:07:10|3993.9|3981.9|3993.9|3981.9|3993.9|3981.9|3993.9|3981.9|0
1721621240000|2024-07-22 04:07:20|3994|3982|3994.4|3982.4|3994.4|3982.4|3994|3982|0
1721621250000|2024-07-22 04:07:30|||||||||1
1721621270000|2024-07-22 04:07:50|3993.8|3981.8|3993.8|3981.8|3993.8|3981.8|3993.8|3981.8|5
1721621280000|2024-07-22 04:08:00|3993.9|3981.9|3993.9|3981.9|3993.9|3981.9|3993.9|3981.9|0
1721621290000|2024-07-22 04:08:10|3993.8|3981.8|3993.8|3981.8|3993.8|3981.8|3993.8|3981.8|0
1721621330000|2024-07-22 04:08:50|3995.4|3983.4|3995.4|3983.4|3995.4|3983.4|3995.4|3983.4|3
1721621350000|2024-07-22 04:09:10|3996|3984|3996|3984|3996|3984|3996|3984|0
1721621360000|2024-07-22 04:09:20|3996.4|3984.4|3996.4|3984.4|3996.4|3984.4|3996.4|3984.4|1
1721621370000|2024-07-22 04:09:30|3997|3985|3996.8|3984.8|3997.3|3985.3|3996.8|3984.8|0
1721621400000|2024-07-22 04:10:00|||||||||7
1721621420000|2024-07-22 04:10:20|3996.9|3984.9|3996.9|3984.9|3996.9|3984.9|3996.9|3984.9|0
1721621430000|2024-07-22 04:10:30|3996.8|3984.8|3996.5|3984.5|3996.9|3984.9|3996.4|3984.4|1
1721621440000|2024-07-22 04:10:40|3996.9|3984.9|3996.5|3984.5|3996.9|3984.9|3996.5|3984.5|0
1721621450000|2024-07-22 04:10:50|3996.9|3984.9|3996.5|3984.5|3996.9|3984.9|3996.5|3984.5|0
1721621460000|2024-07-22 04:11:00|3996.4|3984.4|3996.4|3984.4|3996.4|3984.4|3996.4|3984.4|0
1721621480000|2024-07-22 04:11:20|3996.5|3984.5|3996.5|3984.5|3996.5|3984.5|3996.5|3984.5|0
1721621490000|2024-07-22 04:11:30|3996.4|3984.4|3996.5|3984.5|3996.5|3984.5|3996.4|3984.4|0
1721621520000|2024-07-22 04:12:00|3996.4|3984.4|3996.4|3984.4|3996.4|3984.4|3996.4|3984.4|0
1721621570000|2024-07-22 04:12:50|3996.5|3984.5|3997|3985|3997|3985|3996.5|3984.5|0
1721621580000|2024-07-22 04:13:00|3996.4|3984.4|3996.4|3984.4|3996.4|3984.4|3996.4|3984.4|2
1721621600000|2024-07-22 04:13:20|3996|3984|3996|3984|3996|3984|3996|3984|0
1721621650000|2024-07-22 04:14:10|||||||||1
1721621690000|2024-07-22 04:14:50|3996.9|3984.9|3996.9|3984.9|3996.9|3984.9|3996.9|3984.9|2
1721621700000|2024-07-22 04:15:00|3996.8|3984.8|3996.8|3984.8|3996.8|3984.8|3996.8|3984.8|0
1721621750000|2024-07-22 04:15:50|3995.9|3983.9|3996.4|3984.4|3996.4|3984.4|3995.9|3983.9|2
1721621990000|2024-07-22 04:19:50|3997|3985|3997|3985|3997|3985|3997|3985|0
1721622060000|2024-07-22 04:21:00|3997.1|3985.1|3997.3|3985.3|3997.3|3985.3|3996.8|3984.8|4
1721622070000|2024-07-22 04:21:10|3997.1|3985.1|3997.1|3985.1|3997.3|3985.3|3997.1|3985.1|0
1721622090000|2024-07-22 04:21:30|3996.5|3984.5|3996.3|3984.3|3996.6|3984.6|3996.1|3984.1|9
1721622100000|2024-07-22 04:21:40|3996.6|3984.6|3996.1|3984.1|3996.6|3984.6|3996.1|3984.1|0
1721622110000|2024-07-22 04:21:50|3996|3984|3995.5|3983.5|3996|3984|3995.5|3983.5|0
1721622140000|2024-07-22 04:22:20|||||||||100
1721622180000|2024-07-22 04:23:00|3996.5|3984.5|3996.9|3984.9|3996.9|3984.9|3996.5|3984.5|1
1721622270000|2024-07-22 04:24:30|3997.1|3985.1|3997.9|3985.9|3997.9|3985.9|3997.1|3985.1|0
1721622280000|2024-07-22 04:24:40|3998.9|3986.9|3998.9|3986.9|3998.9|3986.9|3998.9|3986.9|0
1721622290000|2024-07-22 04:24:50|3998.5|3986.5|3998.4|3986.4|3998.5|3986.5|3998.3|3986.3|0
1721622300000|2024-07-22 04:25:00|3998.3|3986.3|3998.4|3986.4|3998.4|3986.4|3998.3|3986.3|0
1721622310000|2024-07-22 04:25:10|3998.5|3986.5|3998.5|3986.5|3998.5|3986.5|3998.5|3986.5|0
1721622330000|2024-07-22 04:25:30|3998.9|3986.9|3999.9|3987.9|3999.9|3987.9|3998.9|3986.9|2
1721622350000|2024-07-22 04:25:50|3999.5|3987.5|3999.3|3987.3|3999.5|3987.5|3999.3|3987.3|0
1721622380000|2024-07-22 04:26:20|3999.4|3987.4|3999.4|3987.4|3999.4|3987.4|3999.4|3987.4|0
1721622390000|2024-07-22 04:26:30|3999.3|3987.3|3999.3|3987.3|3999.4|3987.4|3999.3|3987.3|0
1721622410000|2024-07-22 04:26:50|3999.5|3987.5|3999.3|3987.3|4000.1|3988.1|3999.3|3987.3|47
1721622440000|2024-07-22 04:27:20|3999.5|3987.5|3999.5|3987.5|3999.5|3987.5|3999.4|3987.4|0
1721622450000|2024-07-22 04:27:30|3998.9|3986.9|3998.9|3986.9|3998.9|3986.9|3998.9|3986.9|1
1721622490000|2024-07-22 04:28:10|||||||||93
1721622500000|2024-07-22 04:28:20|3998.5|3986.5|3998.5|3986.5|3998.5|3986.5|3998.5|3986.5|1
1721622550000|2024-07-22 04:29:10|||||||||1
1721622570000|2024-07-22 04:29:30|3998.6|3986.6|3998.6|3986.6|3998.6|3986.6|3998.5|3986.5|0
1721622580000|2024-07-22 04:29:40|3998.1|3986.1|3998.1|3986.1|3998.1|3986.1|3998.1|3986.1|489
1721622590000|2024-07-22 04:29:50|3998.3|3986.3|3998.1|3986.1|3998.8|3986.8|3998.1|3986.1|2
1721629800000|2024-07-22 06:30:00|3998.7|3986.7|3998.7|3986.7|3998.7|3986.7|3998.5|3986.5|10
1721629810000|2024-07-22 06:30:10|3999.1|3987.1|3999.7|3987.7|3999.7|3987.7|3999.1|3987.1|3
1721629820000|2024-07-22 06:30:20|3999.5|3987.5|4000.5|3988.5|4000.7|3988.7|3999.5|3987.5|42
1721629830000|2024-07-22 06:30:30|4000.6|3988.6|4000.5|3988.5|4000.7|3988.7|4000.5|3988.5|0
1721629840000|2024-07-22 06:30:40|4000.7|3988.7|4001.1|3989.1|4001.1|3989.1|4000.7|3988.7|3
1721629850000|2024-07-22 06:30:50|4001.5|3989.5|4000.7|3988.7|4001.7|3989.7|4000.7|3988.7|19
1721629860000|2024-07-22 06:31:00|4000.1|3988.1|4000.7|3988.7|4000.7|3988.7|4000.1|3988.1|3
1721629870000|2024-07-22 06:31:10|4001.7|3989.7|4001.7|3989.7|4001.7|3989.7|4001.7|3989.7|6
1721629880000|2024-07-22 06:31:20|||||||||25
1721629890000|2024-07-22 06:31:30|4002.7|3990.7|4003.5|3991.5|4004.5|3992.5|4002.7|3990.7|37
1721629900000|2024-07-22 06:31:40|4003.8|3991.8|4004.1|3992.1|4004.1|3992.1|4003.5|3991.5|1
1721629910000|2024-07-22 06:31:50|4004.5|3992.5|4006.6|3994.6|4006.6|3994.6|4004.5|3992.5|119
1721629920000|2024-07-22 06:32:00|4006.5|3994.5|4004.1|3992.1|4007.1|3995.1|4004.1|3992.1|1
1721629930000|2024-07-22 06:32:10|4004.2|3992.2|4002.7|3990.7|4004.2|3992.2|4001.1|3989.1|1
1721629940000|2024-07-22 06:32:20|||||||||1
1721629950000|2024-07-22 06:32:30|4002.3|3990.3|4001.7|3989.7|4002.7|3990.7|4001.7|3989.7|0
1721629960000|2024-07-22 06:32:40|4002.7|3990.7|4002.7|3990.7|4003.1|3991.1|4002.2|3990.2|41
1721629970000|2024-07-22 06:32:50|4003.5|3991.5|4004.1|3992.1|4004.7|3992.7|4003.5|3991.5|10
1721629980000|2024-07-22 06:33:00|4004.5|3992.5|4004.5|3992.5|4004.5|3992.5|4003.1|3991.1|8
1721629990000|2024-07-22 06:33:10|4005.5|3993.5|4004.1|3992.1|4005.5|3993.5|4003.5|3991.5|49
1721630000000|2024-07-22 06:33:20|4004|3992|4003.5|3991.5|4004|3992|4003.5|3991.5|0
1721630010000|2024-07-22 06:33:30|4003.6|3991.6|4003.6|3991.6|4004.5|3992.5|4003.2|3991.2|11
1721630020000|2024-07-22 06:33:40|4003.1|3991.1|4004.5|3992.5|4004.5|3992.5|4002.1|3990.1|22
1721630030000|2024-07-22 06:33:50|4004.7|3992.7|4005.7|3993.7|4005.7|3993.7|4004.7|3992.7|14
1721630040000|2024-07-22 06:34:00|4006|3994|4005.5|3993.5|4006|3994|4005.5|3993.5|0
1721630050000|2024-07-22 06:34:10|4004.5|3992.5|4004.5|3992.5|4004.6|3992.6|4003.1|3991.1|28
1721630060000|2024-07-22 06:34:20|4005.5|3993.5|4005.5|3993.5|4005.6|3993.6|4005.5|3993.5|10
1721630070000|2024-07-22 06:34:30|4005.6|3993.6|4008.5|3996.5|4008.5|3996.5|4005.6|3993.6|5
1721630080000|2024-07-22 06:34:40|4008|3996|4007.5|3995.5|4008.3|3996.3|4007.5|3995.5|9
1721630090000|2024-07-22 06:34:50|4007.6|3995.6|4009.8|3997.8|4010.2|3998.2|4007.5|3995.5|75
1721630100000|2024-07-22 06:35:00|4009.7|3997.7|4009.5|3997.5|4009.7|3997.7|4007.8|3995.8|4
1721630110000|2024-07-22 06:35:10|4009.8|3997.8|4010.5|3998.5|4010.5|3998.5|4009.2|3997.2|159
1721630120000|2024-07-22 06:35:20|4011.2|3999.2|4011.2|3999.2|4011.2|3999.2|4010.3|3998.3|36
1721630130000|2024-07-22 06:35:30|4010.5|3998.5|4011.8|3999.8|4012.2|4000.2|4010.5|3998.5|11
1721630140000|2024-07-22 06:35:40|4011.2|3999.2|4010.7|3998.7|4011.8|3999.8|4010.2|3998.2|1
1721630150000|2024-07-22 06:35:50|4010.8|3998.8|4010.2|3998.2|4010.8|3998.8|4010.2|3998.2|0
1721630160000|2024-07-22 06:36:00|4009.8|3997.8|4008.5|3996.5|4010.5|3998.5|4008.3|3996.3|7
1721630170000|2024-07-22 06:36:10|4008.2|3996.2|4008.8|3996.8|4009.2|3997.2|4007.8|3995.8|10
1721630180000|2024-07-22 06:36:20|4008.7|3996.7|4007.8|3995.8|4008.8|3996.8|4007.8|3995.8|0
1721630190000|2024-07-22 06:36:30|4007.5|3995.5|4007.8|3995.8|4007.8|3995.8|4007|3995|0
1721630200000|2024-07-22 06:36:40|4007.5|3995.5|4007.5|3995.5|4007.5|3995.5|4007.5|3995.5|0
1721630210000|2024-07-22 06:36:50|4008|3996|4008.5|3996.5|4008.5|3996.5|4007.8|3995.8|2
1721630220000|2024-07-22 06:37:00|4007.8|3995.8|4006.8|3994.8|4008.2|3996.2|4006.8|3994.8|4
1721630230000|2024-07-22 06:37:10|4007|3995|4006.8|3994.8|4007.5|3995.5|4006.3|3994.3|3
1721630240000|2024-07-22 06:37:20|4006.3|3994.3|4006.5|3994.5|4006.8|3994.8|4005.8|3993.8|0
1721630250000|2024-07-22 06:37:30|4006|3994|4006.5|3994.5|4006.5|3994.5|4006|3994|0
1721630260000|2024-07-22 06:37:40|4007|3995|4007.8|3995.8|4007.8|3995.8|4007|3995|2
1721630270000|2024-07-22 06:37:50|4008.5|3996.5|4007.8|3995.8|4008.5|3996.5|4007.8|3995.8|0
1721630280000|2024-07-22 06:38:00|4007.5|3995.5|4006.5|3994.5|4007.5|3995.5|4006.5|3994.5|13
1721630290000|2024-07-22 06:38:10|4006.8|3994.8|4008.5|3996.5|4008.5|3996.5|4006.8|3994.8|1
1721630300000|2024-07-22 06:38:20|4007.8|3995.8|4008|3996|4008.5|3996.5|4007.8|3995.8|0
1721630310000|2024-07-22 06:38:30|4007.8|3995.8|4008|3996|4008.5|3996.5|4007.5|3995.5|0
1721630320000|2024-07-22 06:38:40|4007.8|3995.8|4007.5|3995.5|4008|3996|4007.5|3995.5|0
1721630330000|2024-07-22 06:38:50|4007.6|3995.6|4008.5|3996.5|4008.5|3996.5|4007.6|3995.6|1
1721630340000|2024-07-22 06:39:00|4007.7|3995.7|4008.5|3996.5|4008.5|3996.5|4007.5|3995.5|4
1721630350000|2024-07-22 06:39:10|4008.7|3996.7|4008.7|3996.7|4008.7|3996.7|4008.7|3996.7|9
1721630360000|2024-07-22 06:39:20|4008.1|3996.1|4008.2|3996.2|4008.7|3996.7|4008.1|3996.1|13
1721630370000|2024-07-22 06:39:30|4008.1|3996.1|4008.1|3996.1|4008.7|3996.7|4008.1|3996.1|0
1721630380000|2024-07-22 06:39:40|4008.7|3996.7|4008.1|3996.1|4008.7|3996.7|4008.1|3996.1|0
1721630390000|2024-07-22 06:39:50|4008.2|3996.2|4007.2|3995.2|4008.2|3996.2|4007.2|3995.2|0
1721630400000|2024-07-22 06:40:00|4007.6|3995.6|4008.1|3996.1|4008.7|3996.7|4007.6|3995.6|0
1721630410000|2024-07-22 06:40:10|4008.2|3996.2|4008.1|3996.1|4008.2|3996.2|4007.7|3995.7|0
1721630420000|2024-07-22 06:40:20|4008.2|3996.2|4008.7|3996.7|4008.7|3996.7|4007.1|3995.1|23
1721630430000|2024-07-22 06:40:30|4009.5|3997.5|4009.7|3997.7|4009.7|3997.7|4009.5|3997.5|16
1721630440000|2024-07-22 06:40:40|||||||||16
1721630460000|2024-07-22 06:41:00|4008.5|3996.5|4008.1|3996.1|4009.1|3997.1|4007.7|3995.7|28
1721630470000|2024-07-22 06:41:10|4007.7|3995.7|4008.1|3996.1|4008.1|3996.1|4007.6|3995.6|4
1721630480000|2024-07-22 06:41:20|4007.7|3995.7|4008.1|3996.1|4008.1|3996.1|4007.7|3995.7|0
1721630490000|2024-07-22 06:41:30|4008.2|3996.2|4008.2|3996.2|4009.1|3997.1|4008.1|3996.1|40
1721630500000|2024-07-22 06:41:40|4008.1|3996.1|4008.1|3996.1|4008.2|3996.2|4007.7|3995.7|1
1721630510000|2024-07-22 06:41:50|4007.7|3995.7|4007.1|3995.1|4007.7|3995.7|4007.1|3995.1|2
1721630520000|2024-07-22 06:42:00|4007.3|3995.3|4007.7|3995.7|4007.7|3995.7|4007.3|3995.3|0
1721630530000|2024-07-22 06:42:10|4008.5|3996.5|4008.1|3996.1|4008.5|3996.5|4008.1|3996.1|41
1721630540000|2024-07-22 06:42:20|4007.7|3995.7|4007.2|3995.2|4008.1|3996.1|4007.1|3995.1|0
1721630550000|2024-07-22 06:42:30|4007.6|3995.6|4007.7|3995.7|4007.7|3995.7|4007.2|3995.2|0
1721630560000|2024-07-22 06:42:40|4007.3|3995.3|4007.1|3995.1|4007.7|3995.7|4007.1|3995.1|0
1721630570000|2024-07-22 06:42:50|4007.3|3995.3|4006.1|3994.1|4007.3|3995.3|4006.1|3994.1|37
1721630580000|2024-07-22 06:43:00|4006.7|3994.7|4007.6|3995.6|4008.1|3996.1|4006.7|3994.7|10
1721630590000|2024-07-22 06:43:10|4008|3996|4007.1|3995.1|4008.1|3996.1|4007.1|3995.1|0
1721630600000|2024-07-22 06:43:20|4007.2|3995.2|4009.1|3997.1|4009.1|3997.1|4007.2|3995.2|4
1721630610000|2024-07-22 06:43:30|4009.3|3997.3|4010.5|3998.5|4010.5|3998.5|4009.3|3997.3|13
1721630620000|2024-07-22 06:43:40|4009.1|3997.1|4009.2|3997.2|4009.2|3997.2|4008.6|3996.6|3
1721630630000|2024-07-22 06:43:50|4009.6|3997.6|4010.1|3998.1|4010.1|3998.1|4009.1|3997.1|1
1721630640000|2024-07-22 06:44:00|4010|3998|4010.7|3998.7|4010.7|3998.7|4010|3998|0
1721630650000|2024-07-22 06:44:10|4011.5|3999.5|4011.1|3999.1|4011.7|3999.7|4011.1|3999.1|17
1721630670000|2024-07-22 06:44:30|4010.7|3998.7|4011.6|3999.6|4011.7|3999.7|4010.7|3998.7|1
1721630680000|2024-07-22 06:44:40|4011.5|3999.5|4010.1|3998.1|4011.6|3999.6|4010.1|3998.1|0
1721630690000|2024-07-22 06:44:50|4010.2|3998.2|4010.1|3998.1|4010.2|3998.2|4010.1|3998.1|2
1721630700000|2024-07-22 06:45:00|4010.6|3998.6|4010.7|3998.7|4010.7|3998.7|4010.6|3998.6|1
1721630710000|2024-07-22 06:45:10|||||||||1
1721630720000|2024-07-22 06:45:20|4010.2|3998.2|4010.2|3998.2|4010.2|3998.2|4010.2|3998.2|19
1721630730000|2024-07-22 06:45:30|4010.3|3998.3|4010.7|3998.7|4010.7|3998.7|4010.2|3998.2|3
1721630740000|2024-07-22 06:45:40|4010.2|3998.2|4010.7|3998.7|4010.7|3998.7|4010.2|3998.2|2
1721630760000|2024-07-22 06:46:00|4010.1|3998.1|4010.2|3998.2|4010.2|3998.2|4010.1|3998.1|10
1721630770000|2024-07-22 06:46:10|4010.1|3998.1|4010.1|3998.1|4010.2|3998.2|4010.1|3998.1|0
1721630780000|2024-07-22 06:46:20|4010.7|3998.7|4010.7|3998.7|4010.7|3998.7|4010.7|3998.7|0
1721630800000|2024-07-22 06:46:40|4008.7|3996.7|4008.7|3996.7|4008.7|3996.7|4008.7|3996.7|15
1721630810000|2024-07-22 06:46:50|||||||||2
1721630830000|2024-07-22 06:47:10|||||||||14
1721630850000|2024-07-22 06:47:30|4007.7|3995.7|4007.7|3995.7|4008.1|3996.1|4007.7|3995.7|2
1721630860000|2024-07-22 06:47:40|4008.1|3996.1|4008.1|3996.1|4008.1|3996.1|4008.1|3996.1|3
1721630870000|2024-07-22 06:47:50|4008.5|3996.5|4010.1|3998.1|4010.1|3998.1|4008.1|3996.1|77
1721630880000|2024-07-22 06:48:00|4009.3|3997.3|4008.1|3996.1|4009.5|3997.5|4008.1|3996.1|0
1721630890000|2024-07-22 06:48:10|4007.7|3995.7|4008.2|3996.2|4009.2|3997.2|4007.7|3995.7|9
1721630900000|2024-07-22 06:48:20|4008.7|3996.7|4008.1|3996.1|4009.7|3997.7|4008.1|3996.1|5
1721630910000|2024-07-22 06:48:30|4008.5|3996.5|4008.2|3996.2|4008.7|3996.7|4008.1|3996.1|0
1721630920000|2024-07-22 06:48:40|4008.1|3996.1|4009.1|3997.1|4009.1|3997.1|4008.1|3996.1|10
1721630930000|2024-07-22 06:48:50|4008.1|3996.1|4006.7|3994.7|4008.7|3996.7|4006.7|3994.7|12
1721630940000|2024-07-22 06:49:00|4006.6|3994.6|4006.7|3994.7|4006.7|3994.7|4006.6|3994.6|3
1721630950000|2024-07-22 06:49:10|4007.7|3995.7|4007.7|3995.7|4007.7|3995.7|4007.1|3995.1|2
1721630960000|2024-07-22 06:49:20|4008.1|3996.1|4007.1|3995.1|4008.7|3996.7|4007.1|3995.1|0
1721630970000|2024-07-22 06:49:30|4007.2|3995.2|4007.1|3995.1|4007.2|3995.2|4007.1|3995.1|4
1721630980000|2024-07-22 06:49:40|4007.6|3995.6|4007.7|3995.7|4007.7|3995.7|4007.6|3995.6|0
1721630990000|2024-07-22 06:49:50|4007.2|3995.2|4007.7|3995.7|4007.7|3995.7|4007.2|3995.2|2
1721631010000|2024-07-22 06:50:10|4006.7|3994.7|4006.7|3994.7|4006.7|3994.7|4006.7|3994.7|22
1721631020000|2024-07-22 06:50:20|4006.5|3994.5|4006.6|3994.6|4006.6|3994.6|4006.5|3994.5|213
1721631030000|2024-07-22 06:50:30|4006.5|3994.5|4005.6|3993.6|4006.5|3994.5|4005.5|3993.5|27
1721631040000|2024-07-22 06:50:40|4005.5|3993.5|4005.5|3993.5|4005.5|3993.5|4005.5|3993.5|0
1721631050000|2024-07-22 06:50:50|4005.3|3993.3|4005.2|3993.2|4005.3|3993.3|4005.2|3993.2|37
1721631060000|2024-07-22 06:51:00|4004.5|3992.5|4000.8|3988.8|4004.5|3992.5|4000.8|3988.8|11
1721631070000|2024-07-22 06:51:10|4000.5|3988.5|4001.5|3989.5|4001.8|3989.8|4000.5|3988.5|24
1721631080000|2024-07-22 06:51:20|4002|3990|4001.8|3989.8|4002.5|3990.5|4001.5|3989.5|0
1721631090000|2024-07-22 06:51:30|4001.5|3989.5|4000.1|3988.1|4001.5|3989.5|4000.1|3988.1|20
1721631100000|2024-07-22 06:51:40|3999.7|3987.7|4000.1|3988.1|4000.1|3988.1|3999.7|3987.7|0
1721631110000|2024-07-22 06:51:50|4000.7|3988.7|4001.1|3989.1|4001.1|3989.1|4000.7|3988.7|1
1721631120000|2024-07-22 06:52:00|4001.5|3989.5|4001.7|3989.7|4002.2|3990.2|4000.7|3988.7|11
1721631130000|2024-07-22 06:52:10|4002.7|3990.7|4003.1|3991.1|4003.1|3991.1|4002.1|3990.1|1
1721631140000|2024-07-22 06:52:20|4003.8|3991.8|4004.1|3992.1|4004.1|3992.1|4003.8|3991.8|0
1721631170000|2024-07-22 06:52:50|4004.7|3992.7|4004.7|3992.7|4004.7|3992.7|4004.7|3992.7|0
1721631180000|2024-07-22 06:53:00|4005.1|3993.1|4004.2|3992.2|4005.7|3993.7|4004.2|3992.2|0
1721631190000|2024-07-22 06:53:10|4004.1|3992.1|4004.1|3992.1|4004.1|3992.1|4004.1|3992.1|0
1721631220000|2024-07-22 06:53:40|4004.5|3992.5|4004.1|3992.1|4004.5|3992.5|4004.1|3992.1|36
1721631240000|2024-07-22 06:54:00|4004.5|3992.5|4004.1|3992.1|4004.5|3992.5|4004.1|3992.1|1
1721631250000|2024-07-22 06:54:10|4004.5|3992.5|4004.5|3992.5|4004.5|3992.5|4004.5|3992.5|0
1721631260000|2024-07-22 06:54:20|4004.8|3992.8|4006|3994|4006.8|3994.8|4004.5|3992.5|24
1721631280000|2024-07-22 06:54:40|4005.8|3993.8|4006|3994|4006|3994|4005.8|3993.8|0
1721631290000|2024-07-22 06:54:50|4005.8|3993.8|4006.4|3994.4|4006.5|3994.5|4005.8|3993.8|0
1721631320000|2024-07-22 06:55:20|4007.1|3995.1|4007.1|3995.1|4007.1|3995.1|4006.6|3994.6|0
1721631330000|2024-07-22 06:55:30|4006.7|3994.7|4006.1|3994.1|4006.7|3994.7|4006.1|3994.1|0
1721631340000|2024-07-22 06:55:40|4005.8|3993.8|4005.4|3993.4|4005.8|3993.8|4005.4|3993.4|0
1721631350000|2024-07-22 06:55:50|4004.6|3992.6|4003.4|3991.4|4004.6|3992.6|4003.4|3991.4|4
1721631360000|2024-07-22 06:56:00|4003.7|3991.7|4004.9|3992.9|4004.9|3992.9|4003.6|3991.6|23
1721631370000|2024-07-22 06:56:10|4004.6|3992.6|4003.9|3991.9|4004.9|3992.9|4003.6|3991.6|0
1721631380000|2024-07-22 06:56:20|4003.4|3991.4|4003.9|3991.9|4004.1|3992.1|4003.4|3991.4|0
1721631390000|2024-07-22 06:56:30|4004.1|3992.1|4001.8|3989.8|4004.1|3992.1|4001.8|3989.8|3
1721631410000|2024-07-22 06:56:50|4001.4|3989.4|4001.4|3989.4|4001.4|3989.4|4001.4|3989.4|0
1721631420000|2024-07-22 06:57:00|4001.8|3989.8|4001.8|3989.8|4001.8|3989.8|4001.8|3989.8|0
1721631430000|2024-07-22 06:57:10|4001.4|3989.4|4004.4|3992.4|4004.8|3992.8|4001.4|3989.4|16
1721631440000|2024-07-22 06:57:20|4004.3|3992.3|4004.8|3992.8|4004.8|3992.8|4003.9|3991.9|0
1721631450000|2024-07-22 06:57:30|4004.3|3992.3|4004.4|3992.4|4004.8|3992.8|4004.3|3992.3|0
1721631460000|2024-07-22 06:57:40|4004.8|3992.8|4004.1|3992.1|4004.8|3992.8|4003.4|3991.4|0
1721631470000|2024-07-22 06:57:50|4004.4|3992.4|4004.1|3992.1|4004.4|3992.4|4004.1|3992.1|0
1721631480000|2024-07-22 06:58:00|4003.9|3991.9|4004.1|3992.1|4004.4|3992.4|4003.4|3991.4|0
1721631490000|2024-07-22 06:58:10|4004.4|3992.4|4005.4|3993.4|4005.9|3993.9|4004.4|3992.4|7
1721631500000|2024-07-22 06:58:20|4005.8|3993.8|4006.1|3994.1|4006.4|3994.4|4005.8|3993.8|0
1721631510000|2024-07-22 06:58:30|4005.4|3993.4|4005.1|3993.1|4005.4|3993.4|4003.9|3991.9|0
1721631520000|2024-07-22 06:58:40|4004.9|3992.9|4005.6|3993.6|4005.9|3993.9|4004.9|3992.9|0
1721631530000|2024-07-22 06:58:50|4005.4|3993.4|4005.8|3993.8|4005.8|3993.8|4005.4|3993.4|0
1721631540000|2024-07-22 06:59:00|4005.4|3993.4|4005.1|3993.1|4005.4|3993.4|4005.1|3993.1|0
1721631560000|2024-07-22 06:59:20|4004.9|3992.9|4005.1|3993.1|4005.1|3993.1|4004.9|3992.9|7
1721631570000|2024-07-22 06:59:30|4004.9|3992.9|4005.1|3993.1|4005.1|3993.1|4004.9|3992.9|0
1721631580000|2024-07-22 06:59:40|4004.9|3992.9|4005.6|3993.6|4005.6|3993.6|4004.9|3992.9|3
1721631590000|2024-07-22 06:59:50|4005.4|3993.4|4005.6|3993.6|4005.6|3993.6|4005.1|3993.1|0
1721631600000|2024-07-22 07:00:00|4005.1|3993.1|4005.7|3993.7|4005.7|3993.7|4005.1|3993.1|0
1721631610000|2024-07-22 07:00:10|4006.4|3994.4|4005.4|3993.4|4006.4|3994.4|4005.4|3993.4|3
1721631620000|2024-07-22 07:00:20|4005.9|3993.9|4006.1|3994.1|4006.1|3994.1|4005.9|3993.9|0
1721631630000|2024-07-22 07:00:30|4006.4|3994.4|4006.9|3994.9|4006.9|3994.9|4006.4|3994.4|0
1721631640000|2024-07-22 07:00:40|4007.1|3995.1|4007.6|3995.6|4007.6|3995.6|4006.9|3994.9|0
1721631650000|2024-07-22 07:00:50|4007.7|3995.7|4008.1|3996.1|4008.1|3996.1|4007.4|3995.4|1
1721631670000|2024-07-22 07:01:10|4007.4|3995.4|4008.1|3996.1|4008.1|3996.1|4007.4|3995.4|0
1721631720000|2024-07-22 07:02:00|4008.4|3996.4|4009.4|3997.4|4009.4|3997.4|4008.4|3996.4|6
1721631770000|2024-07-22 07:02:50|4009.6|3997.6|4009.8|3997.8|4010.1|3998.1|4009.4|3997.4|0
1721631780000|2024-07-22 07:03:00|4009.9|3997.9|4010.1|3998.1|4010.1|3998.1|4009.4|3997.4|0
1721631790000|2024-07-22 07:03:10|4009.4|3997.4|4009.4|3997.4|4009.6|3997.6|4009.4|3997.4|0
1721631800000|2024-07-22 07:03:20|4010.3|3998.3|4009.8|3997.8|4010.4|3998.4|4009.4|3997.4|12
1721631810000|2024-07-22 07:03:30|4009.9|3997.9|4009.8|3997.8|4009.9|3997.9|4009.8|3997.8|0
1721631820000|2024-07-22 07:03:40|4009.9|3997.9|4010.1|3998.1|4010.1|3998.1|4009.9|3997.9|0
1721631840000|2024-07-22 07:04:00|4012.2|4000.2|4011.7|3999.7|4012.6|4000.6|4011.7|3999.7|23
1721631850000|2024-07-22 07:04:10|4011.1|3999.1|4011.1|3999.1|4011.2|3999.2|4011.1|3999.1|0
1721631860000|2024-07-22 07:04:20|4011.2|3999.2|4011.1|3999.1|4011.3|3999.3|4011.1|3999.1|0
1721631870000|2024-07-22 07:04:30|4010.4|3998.4|4010.4|3998.4|4010.4|3998.4|4010.4|3998.4|0
1721631880000|2024-07-22 07:04:40|4010.1|3998.1|4010.1|3998.1|4010.1|3998.1|4010.1|3998.1|0
1721631920000|2024-07-22 07:05:20|4010.4|3998.4|4010.4|3998.4|4010.4|3998.4|4010.4|3998.4|0
1721631930000|2024-07-22 07:05:30|4011.2|3999.2|4010.9|3998.9|4011.4|3999.4|4010.9|3998.9|4
1721631940000|2024-07-22 07:05:40|4011.2|3999.2|4011.8|3999.8|4012.2|4000.2|4010.8|3998.8|41
1721631960000|2024-07-22 07:06:00|4012.1|4000.1|4011.9|3999.9|4012.4|4000.4|4011.8|3999.8|0
1721631970000|2024-07-22 07:06:10|4011.8|3999.8|4011.8|3999.8|4011.8|3999.8|4011.8|3999.8|0
1721632020000|2024-07-22 07:07:00|4011.9|3999.9|4011.8|3999.8|4011.9|3999.9|4011.8|3999.8|0
1721632080000|2024-07-22 07:08:00|4011.2|3999.2|4011.2|3999.2|4011.4|3999.4|4011.2|3999.2|3
1721632090000|2024-07-22 07:08:10|4011.1|3999.1|4010.2|3998.2|4011.1|3999.1|4010.2|3998.2|1
1721632140000|2024-07-22 07:09:00|4010.4|3998.4|4010.3|3998.3|4010.4|3998.4|4010.2|3998.2|0
1721632150000|2024-07-22 07:09:10|4010.4|3998.4|4010.4|3998.4|4010.4|3998.4|4010.4|3998.4|0
1721632230000|2024-07-22 07:10:30|4010.2|3998.2|4010.2|3998.2|4010.2|3998.2|4010.2|3998.2|0
1721632240000|2024-07-22 07:10:40|4010.3|3998.3|4010.3|3998.3|4010.3|3998.3|4010.2|3998.2|1
1721632250000|2024-07-22 07:10:50|4010.2|3998.2|4010.2|3998.2|4010.2|3998.2|4010.2|3998.2|0
1721632300000|2024-07-22 07:11:40|4011.4|3999.4|4011.4|3999.4|4011.4|3999.4|4011.4|3999.4|3
1721632330000|2024-07-22 07:12:10|4011.8|3999.8|4011.8|3999.8|4011.8|3999.8|4011.8|3999.8|1
1721632420000|2024-07-22 07:13:40|4011.2|3999.2|4010.8|3998.8|4011.2|3999.2|4010.2|3998.2|0
1721632440000|2024-07-22 07:14:00|4010.9|3998.9|4011.4|3999.4|4011.4|3999.4|4010.9|3998.9|0
1721632450000|2024-07-22 07:14:10|4010.8|3998.8|4010.3|3998.3|4011.3|3999.3|4010.2|3998.2|0
1721632460000|2024-07-22 07:14:20|4010.2|3998.2|4010.2|3998.2|4010.2|3998.2|4010.2|3998.2|0
1721632480000|2024-07-22 07:14:40|4011.8|3999.8|4011.8|3999.8|4011.8|3999.8|4011.8|3999.8|80
1721632500000|2024-07-22 07:15:00|||||||||1
1721632530000|2024-07-22 07:15:30|4012.6|4000.6|4012.2|4000.2|4012.6|4000.6|4012.2|4000.2|73
1721632540000|2024-07-22 07:15:40|4011.4|3999.4|4010.6|3998.6|4011.4|3999.4|4010.2|3998.2|17
1721632550000|2024-07-22 07:15:50|4010.9|3998.9|4011.6|3999.6|4011.6|3999.6|4010.9|3998.9|0
1721632560000|2024-07-22 07:16:00|4011.1|3999.1|4012.6|4000.6|4012.6|4000.6|4011.1|3999.1|0
1721632600000|2024-07-22 07:16:40|4013.2|4001.2|4013.2|4001.2|4013.2|4001.2|4013.2|4001.2|0
1721632620000|2024-07-22 07:17:00|||||||||1
1721632660000|2024-07-22 07:17:40|4014.2|4002.2|4015.2|4003.2|4015.2|4003.2|4014.2|4002.2|9
1721632670000|2024-07-22 07:17:50|4014.6|4002.6|4013.6|4001.6|4014.6|4002.6|4013.6|4001.6|1
1721632680000|2024-07-22 07:18:00|4013.2|4001.2|4012.6|4000.6|4013.6|4001.6|4012.6|4000.6|3
1721632690000|2024-07-22 07:18:10|4013.6|4001.6|4013.6|4001.6|4013.6|4001.6|4013.6|4001.6|0
1721632710000|2024-07-22 07:18:30|4013.2|4001.2|4013.6|4001.6|4013.9|4001.9|4013.2|4001.2|32
1721632720000|2024-07-22 07:18:40|4012.6|4000.6|4013.2|4001.2|4013.2|4001.2|4012.6|4000.6|0
1721632730000|2024-07-22 07:18:50|4012.6|4000.6|4012.7|4000.7|4012.7|4000.7|4012.6|4000.6|0
1721632740000|2024-07-22 07:19:00|4012.6|4000.6|4012.6|4000.6|4012.6|4000.6|4012.6|4000.6|0
1721632770000|2024-07-22 07:19:30|4011.6|3999.6|4011.6|3999.6|4011.6|3999.6|4011.6|3999.6|0
1721632790000|2024-07-22 07:19:50|4011.9|3999.9|4012.6|4000.6|4012.6|4000.6|4011.9|3999.9|42
1721632800000|2024-07-22 07:20:00|4013.6|4001.6|4013.2|4001.2|4014.6|4002.6|4013.2|4001.2|23
1721632810000|2024-07-22 07:20:10|4012.6|4000.6|4012.7|4000.7|4012.7|4000.7|4012.6|4000.6|0
1721632820000|2024-07-22 07:20:20|4012.6|4000.6|4012.6|4000.6|4012.9|4000.9|4012.6|4000.6|0
1721632840000|2024-07-22 07:20:40|4012.2|4000.2|4011.9|3999.9|4012.2|4000.2|4011.9|3999.9|0
1721632850000|2024-07-22 07:20:50|||||||||15
1721632860000|2024-07-22 07:21:00|4012.3|4000.3|4011.9|3999.9|4012.4|4000.4|4011.9|3999.9|2
1721632880000|2024-07-22 07:21:20|||||||||3
1721632890000|2024-07-22 07:21:30|4010.9|3998.9|4010.9|3998.9|4010.9|3998.9|4010.9|3998.9|5
1721632900000|2024-07-22 07:21:40|||||||||5
1721632910000|2024-07-22 07:21:50|4011.6|3999.6|4011.6|3999.6|4011.6|3999.6|4011.4|3999.4|3
1721632920000|2024-07-22 07:22:00|4011.1|3999.1|4011.6|3999.6|4011.6|3999.6|4011.1|3999.1|0
1721632930000|2024-07-22 07:22:10|4011.4|3999.4|4011.4|3999.4|4011.4|3999.4|4011.4|3999.4|0
1721632940000|2024-07-22 07:22:20|4011.1|3999.1|4012.6|4000.6|4012.6|4000.6|4010.9|3998.9|17
1721632950000|2024-07-22 07:22:30|4011.9|3999.9|4011.9|3999.9|4011.9|3999.9|4011.7|3999.7|6
1721632960000|2024-07-22 07:22:40|4011.8|3999.8|4011.9|3999.9|4011.9|3999.9|4011.7|3999.7|1
1721632970000|2024-07-22 07:22:50|||||||||2
1721632980000|2024-07-22 07:23:00|4011.8|3999.8|4011.9|3999.9|4011.9|3999.9|4011.8|3999.8|25
1721632990000|2024-07-22 07:23:10|4012.7|4000.7|4012.9|4000.9|4013.3|4001.3|4012.7|4000.7|17
1721633000000|2024-07-22 07:23:20|4013.9|4001.9|4013.3|4001.3|4013.9|4001.9|4013.3|4001.3|1
1721633010000|2024-07-22 07:23:30|4013.2|4001.2|4012.7|4000.7|4013.2|4001.2|4012.7|4000.7|8
1721633020000|2024-07-22 07:23:40|||||||||29
1721633030000|2024-07-22 07:23:50|4011.9|3999.9|4011.9|3999.9|4011.9|3999.9|4011.9|3999.9|1
1721633040000|2024-07-22 07:24:00|4012.3|4000.3|4011.4|3999.4|4012.3|4000.3|4011.3|3999.3|0
1721633050000|2024-07-22 07:24:10|4010.9|3998.9|4010.3|3998.3|4011.3|3999.3|4010.3|3998.3|0
1721633060000|2024-07-22 07:24:20|4009.9|3997.9|4009.9|3997.9|4010.3|3998.3|4009.9|3997.9|0
1721633100000|2024-07-22 07:25:00|4010.3|3998.3|4010.6|3998.6|4010.6|3998.6|4010.3|3998.3|0
1721633130000|2024-07-22 07:25:30|4010.8|3998.8|4011.2|3999.2|4011.2|3999.2|4010.6|3998.6|0
1721633140000|2024-07-22 07:25:40|4011.6|3999.6|4011.9|3999.9|4012.6|4000.6|4011.6|3999.6|3
1721633150000|2024-07-22 07:25:50|4012.3|4000.3|4012.4|4000.4|4012.6|4000.6|4011.9|3999.9|0
1721633160000|2024-07-22 07:26:00|4012.6|4000.6|4012.6|4000.6|4012.6|4000.6|4012.6|4000.6|0
1721633180000|2024-07-22 07:26:20|4013.6|4001.6|4013.6|4001.6|4013.6|4001.6|4013.6|4001.6|0
1721633190000|2024-07-22 07:26:30|4012.9|4000.9|4012.7|4000.7|4013.4|4001.4|4012.6|4000.6|0
1721633200000|2024-07-22 07:26:40|4012.6|4000.6|4013.1|4001.1|4013.1|4001.1|4012.6|4000.6|0
1721633210000|2024-07-22 07:26:50|4013.2|4001.2|4012.6|4000.6|4013.6|4001.6|4012.6|4000.6|1
1721633250000|2024-07-22 07:27:30|4012.9|4000.9|4012.9|4000.9|4013.4|4001.4|4012.9|4000.9|0
1721633260000|2024-07-22 07:27:40|4013.3|4001.3|4013.6|4001.6|4013.6|4001.6|4012.9|4000.9|0
1721633270000|2024-07-22 07:27:50|4013.4|4001.4|4013.3|4001.3|4013.6|4001.6|4012.9|4000.9|4
1721633280000|2024-07-22 07:28:00|4012.7|4000.7|4012.9|4000.9|4012.9|4000.9|4012.7|4000.7|0
1721633290000|2024-07-22 07:28:10|4012.8|4000.8|4012.8|4000.8|4012.8|4000.8|4012.8|4000.8|1
1721633300000|2024-07-22 07:28:20|4012.7|4000.7|4012.7|4000.7|4012.7|4000.7|4012.7|4000.7|1
1721633310000|2024-07-22 07:28:30|4012.8|4000.8|4012.3|4000.3|4012.8|4000.8|4011.6|3999.6|3
1721633340000|2024-07-22 07:29:00|4011.9|3999.9|4010.9|3998.9|4011.9|3999.9|4010.9|3998.9|0
1721633350000|2024-07-22 07:29:10|4010.3|3998.3|4010.3|3998.3|4010.3|3998.3|4010.3|3998.3|0
1721633360000|2024-07-22 07:29:20|4010.7|3998.7|4010.7|3998.7|4010.7|3998.7|4010.7|3998.7|0
1721633370000|2024-07-22 07:29:30|4010.8|3998.8|4010.7|3998.7|4011.3|3999.3|4010.7|3998.7|2
1721633380000|2024-07-22 07:29:40|||||||||1
1721633390000|2024-07-22 07:29:50|4011.2|3999.2|4012.7|4000.7|4012.7|4000.7|4011.2|3999.2|14
1721633400000|2024-07-22 07:30:00|4012.3|4000.3|4010.9|3998.9|4012.3|4000.3|4010.9|3998.9|3
1721633410000|2024-07-22 07:30:10|4011.3|3999.3|4011.3|3999.3|4011.3|3999.3|4011.3|3999.3|0
1721633420000|2024-07-22 07:30:20|4011.4|3999.4|4011.3|3999.3|4011.6|3999.6|4011.3|3999.3|0
1721633430000|2024-07-22 07:30:30|4012.4|4000.4|4013.7|4001.7|4013.7|4001.7|4012.4|4000.4|20
1721633440000|2024-07-22 07:30:40|4012.3|4000.3|4012.3|4000.3|4012.3|4000.3|4012.3|4000.3|1
1721633450000|2024-07-22 07:30:50|4011.9|3999.9|4012.3|4000.3|4012.3|4000.3|4011.9|3999.9|0
1721633510000|2024-07-22 07:31:50|4011.3|3999.3|4010.3|3998.3|4011.3|3999.3|4010.3|3998.3|0
1721633520000|2024-07-22 07:32:00|4010.7|3998.7|4011.8|3999.8|4011.8|3999.8|4010.7|3998.7|0
1721633530000|2024-07-22 07:32:10|4011.4|3999.4|4011.4|3999.4|4011.4|3999.4|4011.3|3999.3|0
1721633540000|2024-07-22 07:32:20|4010.8|3998.8|4011.3|3999.3|4011.3|3999.3|4010.8|3998.8|0
1721633550000|2024-07-22 07:32:30|||||||||1
1721633560000|2024-07-22 07:32:40|||||||||2
1721633570000|2024-07-22 07:32:50|||||||||4
1721633580000|2024-07-22 07:33:00|4012|4000|4011.3|3999.3|4012.3|4000.3|4011.3|3999.3|2
1721633590000|2024-07-22 07:33:10|4010.9|3998.9|4010.9|3998.9|4010.9|3998.9|4010.9|3998.9|7
1721633600000|2024-07-22 07:33:20|4010.6|3998.6|4010.6|3998.6|4010.6|3998.6|4010.6|3998.6|5
1721633610000|2024-07-22 07:33:30|||||||||2
1721633620000|2024-07-22 07:33:40|||||||||2
1721633630000|2024-07-22 07:33:50|4010.2|3998.2|4010.2|3998.2|4010.2|3998.2|4010.2|3998.2|3
1721633640000|2024-07-22 07:34:00|||||||||44
1721633650000|2024-07-22 07:34:10|4009.2|3997.2|4009.6|3997.6|4009.6|3997.6|4009.2|3997.2|8
1721633660000|2024-07-22 07:34:20|||||||||2
1721633670000|2024-07-22 07:34:30|||||||||2
1721633680000|2024-07-22 07:34:40|4008.9|3996.9|4008.9|3996.9|4008.9|3996.9|4008.9|3996.9|2
1721633690000|2024-07-22 07:34:50|4009.1|3997.1|4008.9|3996.9|4009.2|3997.2|4008.9|3996.9|2
1721633700000|2024-07-22 07:35:00|||||||||2
1721633710000|2024-07-22 07:35:10|||||||||2
1721633720000|2024-07-22 07:35:20|4009.5|3997.5|4009.5|3997.5|4009.5|3997.5|4009.4|3997.4|216
1721633730000|2024-07-22 07:35:30|4009.4|3997.4|4008.7|3996.7|4009.4|3997.4|4008.2|3996.2|78
1721633740000|2024-07-22 07:35:40|4008.5|3996.5|4008.5|3996.5|4008.5|3996.5|4008.5|3996.5|15
1721633750000|2024-07-22 07:35:50|4008.9|3996.9|4009.2|3997.2|4009.2|3997.2|4008.9|3996.9|12
1721633760000|2024-07-22 07:36:00|4009.5|3997.5|4009.5|3997.5|4009.5|3997.5|4009.2|3997.2|10
1721633770000|2024-07-22 07:36:10|||||||||2
1721633780000|2024-07-22 07:36:20|||||||||2
1721633790000|2024-07-22 07:36:30|||||||||2
1721633800000|2024-07-22 07:36:40|||||||||2
1721633810000|2024-07-22 07:36:50|||||||||2
1721633820000|2024-07-22 07:37:00|||||||||2
1721633830000|2024-07-22 07:37:10|4009.2|3997.2|4009.2|3997.2|4009.2|3997.2|4008.9|3996.9|2
1721633840000|2024-07-22 07:37:20|4009.5|3997.5|4009.5|3997.5|4009.5|3997.5|4009.5|3997.5|3
1721633850000|2024-07-22 07:37:30|||||||||2
1721633860000|2024-07-22 07:37:40|||||||||2
1721633870000|2024-07-22 07:37:50|||||||||2
1721633880000|2024-07-22 07:38:00|||||||||2
1721633890000|2024-07-22 07:38:10|4009.9|3997.9|4009.9|3997.9|4009.9|3997.9|4009.9|3997.9|3
1721633900000|2024-07-22 07:38:20|||||||||2
1721633910000|2024-07-22 07:38:30|||||||||2
1721633920000|2024-07-22 07:38:40|||||||||2
1721633930000|2024-07-22 07:38:50|4010.3|3998.3|4010.3|3998.3|4010.3|3998.3|4010.3|3998.3|2
1721633940000|2024-07-22 07:39:00|4010.7|3998.7|4010.7|3998.7|4010.7|3998.7|4010.7|3998.7|2
1721633950000|2024-07-22 07:39:10|||||||||2
1721633960000|2024-07-22 07:39:20|||||||||2
1721633970000|2024-07-22 07:39:30|||||||||2
1721633980000|2024-07-22 07:39:40|4010.3|3998.3|4010.3|3998.3|4010.3|3998.3|4010.3|3998.3|3
1721633990000|2024-07-22 07:39:50|||||||||3
1721634000000|2024-07-22 07:40:00|||||||||2
1721634010000|2024-07-22 07:40:10|4009.3|3997.3|4009.9|3997.9|4009.9|3997.9|4009.3|3997.3|4
1721634020000|2024-07-22 07:40:20|4009.8|3997.8|4009.3|3997.3|4009.8|3997.8|4009.3|3997.3|2
1721634030000|2024-07-22 07:40:30|4009.4|3997.4|4010.3|3998.3|4010.3|3998.3|4009.4|3997.4|3
1721634040000|2024-07-22 07:40:40|||||||||2
1721634050000|2024-07-22 07:40:50|||||||||2
1721634060000|2024-07-22 07:41:00|||||||||2
1721634070000|2024-07-22 07:41:10|||||||||2
1721634080000|2024-07-22 07:41:20|||||||||3
1721634090000|2024-07-22 07:41:30|4011.9|3999.9|4011.9|3999.9|4011.9|3999.9|4011.9|3999.9|2
1721634100000|2024-07-22 07:41:40|||||||||7
1721634110000|2024-07-22 07:41:50|4011.5|3999.5|4011.3|3999.3|4011.5|3999.5|4011.3|3999.3|2
1721634120000|2024-07-22 07:42:00|||||||||3
1721634130000|2024-07-22 07:42:10|||||||||3
1721634140000|2024-07-22 07:42:20|||||||||2
1721634150000|2024-07-22 07:42:30|4010.7|3998.7|4011.3|3999.3|4011.3|3999.3|4010.7|3998.7|3
1721634160000|2024-07-22 07:42:40|4011.2|3999.2|4011.3|3999.3|4011.3|3999.3|4011.2|3999.2|3
1721634170000|2024-07-22 07:42:50|||||||||2
1721634180000|2024-07-22 07:43:00|||||||||2
1721634190000|2024-07-22 07:43:10|4011.5|3999.5|4011.5|3999.5|4011.5|3999.5|4011.5|3999.5|107
1721634200000|2024-07-22 07:43:20|||||||||2
1721634210000|2024-07-22 07:43:30|||||||||2
1721634220000|2024-07-22 07:43:40|||||||||2
1721634230000|2024-07-22 07:43:50|||||||||2
1721634240000|2024-07-22 07:44:00|||||||||2
1721634250000|2024-07-22 07:44:10|||||||||2
1721634260000|2024-07-22 07:44:20|||||||||2
1721634270000|2024-07-22 07:44:30|4011.2|3999.2|4010.9|3998.9|4011.2|3999.2|4010.9|3998.9|2
1721634280000|2024-07-22 07:44:40|||||||||2
1721634290000|2024-07-22 07:44:50|||||||||3
1721634300000|2024-07-22 07:45:00|4011|3999|4011.2|3999.2|4011.2|3999.2|4011|3999|2
1721634310000|2024-07-22 07:45:10|4011.5|3999.5|4011.9|3999.9|4011.9|3999.9|4011.5|3999.5|3
1721634320000|2024-07-22 07:45:20|4012.2|4000.2|4012.5|4000.5|4012.5|4000.5|4011.9|3999.9|3
1721634330000|2024-07-22 07:45:30|||||||||2
1721634340000|2024-07-22 07:45:40|4012.9|4000.9|4013.2|4001.2|4013.2|4001.2|4012.9|4000.9|2
1721634350000|2024-07-22 07:45:50|4012.9|4000.9|4012.9|4000.9|4012.9|4000.9|4012.9|4000.9|2
1721634360000|2024-07-22 07:46:00|4013|4001|4013.2|4001.2|4013.2|4001.2|4013|4001|2
1721634370000|2024-07-22 07:46:10|4012.9|4000.9|4013|4001|4013|4001|4012.9|4000.9|2
1721634380000|2024-07-22 07:46:20|4013.2|4001.2|4013.5|4001.5|4014.5|4002.5|4013.2|4001.2|4
1721634390000|2024-07-22 07:46:30|||||||||2
1721634400000|2024-07-22 07:46:40|||||||||2
1721634410000|2024-07-22 07:46:50|||||||||2
1721634420000|2024-07-22 07:47:00|||||||||2
1721634430000|2024-07-22 07:47:10|4013.7|4001.7|4013.5|4001.5|4013.7|4001.7|4013.5|4001.5|2
1721634440000|2024-07-22 07:47:20|4013.7|4001.7|4013.5|4001.5|4013.7|4001.7|4013.5|4001.5|2
1721634450000|2024-07-22 07:47:30|||||||||2
1721634460000|2024-07-22 07:47:40|||||||||2
1721634470000|2024-07-22 07:47:50|||||||||2
1721634480000|2024-07-22 07:48:00|||||||||2
1721634490000|2024-07-22 07:48:10|||||||||2
1721634500000|2024-07-22 07:48:20|||||||||2
1721634510000|2024-07-22 07:48:30|4013.2|4001.2|4012.5|4000.5|4013.2|4001.2|4012.5|4000.5|6
1721634520000|2024-07-22 07:48:40|||||||||2
1721634530000|2024-07-22 07:48:50|4012.2|4000.2|4011.9|3999.9|4012.2|4000.2|4011.9|3999.9|3
1721634540000|2024-07-22 07:49:00|||||||||2
1721634550000|2024-07-22 07:49:10|4011.8|3999.8|4010.5|3998.5|4011.8|3999.8|4010.5|3998.5|4
1721634560000|2024-07-22 07:49:20|||||||||2
1721634570000|2024-07-22 07:49:30|||||||||2
1721634580000|2024-07-22 07:49:40|4010.4|3998.4|4010.4|3998.4|4010.5|3998.5|4009.9|3997.9|2
1721634590000|2024-07-22 07:49:50|4010|3998|4009.9|3997.9|4010.5|3998.5|4009.9|3997.9|2
1721634600000|2024-07-22 07:50:00|4010|3998|4009.9|3997.9|4010|3998|4009.9|3997.9|2
1721634610000|2024-07-22 07:50:10|||||||||2
1721634620000|2024-07-22 07:50:20|||||||||2
1721634630000|2024-07-22 07:50:30|||||||||4
1721634640000|2024-07-22 07:50:40|4010.5|3998.5|4009.9|3997.9|4010.5|3998.5|4009.9|3997.9|23
1721634650000|2024-07-22 07:50:50|||||||||2
1721634660000|2024-07-22 07:51:00|4008.7|3996.7|4008.8|3996.8|4009.3|3997.3|4008.7|3996.7|5
1721634670000|2024-07-22 07:51:10|4008.7|3996.7|4008.7|3996.7|4009.2|3997.2|4008.7|3996.7|3
1721634680000|2024-07-22 07:51:20|4008.3|3996.3|4008.3|3996.3|4008.3|3996.3|4008.3|3996.3|14
1721634690000|2024-07-22 07:51:30|4007.9|3995.9|4007.3|3995.3|4007.9|3995.9|4007.3|3995.3|2
1721634700000|2024-07-22 07:51:40|4006.7|3994.7|4007.3|3995.3|4007.3|3995.3|4006.7|3994.7|2
1721634710000|2024-07-22 07:51:50|||||||||2
1721634720000|2024-07-22 07:52:00|4006.9|3994.9|4006.3|3994.3|4006.9|3994.9|4006.3|3994.3|2
1721634730000|2024-07-22 07:52:10|4006.4|3994.4|4007.3|3995.3|4007.3|3995.3|4006.4|3994.4|3
1721634740000|2024-07-22 07:52:20|4008|3996|4008.3|3996.3|4008.3|3996.3|4008|3996|2
1721634750000|2024-07-22 07:52:30|4009.2|3997.2|4009.3|3997.3|4009.3|3997.3|4009.2|3997.2|2
1721634760000|2024-07-22 07:52:40|||||||||2
1721634770000|2024-07-22 07:52:50|||||||||2
1721634780000|2024-07-22 07:53:00|||||||||2
1721634790000|2024-07-22 07:53:10|||||||||2
1721634800000|2024-07-22 07:53:20|||||||||2
1721634810000|2024-07-22 07:53:30|4008.3|3996.3|4008.9|3996.9|4008.9|3996.9|4008.3|3996.3|2
1721634820000|2024-07-22 07:53:40|4008.8|3996.8|4009.3|3997.3|4009.3|3997.3|4008.8|3996.8|2
1721634830000|2024-07-22 07:53:50|||||||||2
1721634840000|2024-07-22 07:54:00|||||||||2
1721634850000|2024-07-22 07:54:10|||||||||2
1721634860000|2024-07-22 07:54:20|||||||||2
1721634870000|2024-07-22 07:54:30|||||||||2
1721634880000|2024-07-22 07:54:40|||||||||2
1721634890000|2024-07-22 07:54:50|||||||||2
1721634900000|2024-07-22 07:55:00|||||||||2
1721634910000|2024-07-22 07:55:10|||||||||2
1721634920000|2024-07-22 07:55:20|||||||||2
1721634930000|2024-07-22 07:55:30|||||||||2
1721634940000|2024-07-22 07:55:40|4009.9|3997.9|4009.9|3997.9|4009.9|3997.9|4009.9|3997.9|2
1721634950000|2024-07-22 07:55:50|4010.3|3998.3|4011.3|3999.3|4011.3|3999.3|4010.3|3998.3|4
1721634960000|2024-07-22 07:56:00|||||||||2
1721634970000|2024-07-22 07:56:10|4011.4|3999.4|4011.3|3999.3|4011.4|3999.4|4011.3|3999.3|2
1721634980000|2024-07-22 07:56:20|||||||||2
1721634990000|2024-07-22 07:56:30|4011.4|3999.4|4011.3|3999.3|4011.4|3999.4|4011.3|3999.3|2
1721635000000|2024-07-22 07:56:40|4011.4|3999.4|4011.9|3999.9|4011.9|3999.9|4011.4|3999.4|2
1721635010000|2024-07-22 07:56:50|||||||||2
1721635020000|2024-07-22 07:57:00|||||||||2
1721635030000|2024-07-22 07:57:10|4011.5|3999.5|4009.3|3997.3|4011.5|3999.5|4009.3|3997.3|2
1721635040000|2024-07-22 07:57:20|||||||||2
1721635050000|2024-07-22 07:57:30|4009.9|3997.9|4009.9|3997.9|4009.9|3997.9|4009.9|3997.9|2
1721635060000|2024-07-22 07:57:40|||||||||2
1721635070000|2024-07-22 07:57:50|||||||||2
1721635080000|2024-07-22 07:58:00|||||||||2
1721635090000|2024-07-22 07:58:10|||||||||2
1721635100000|2024-07-22 07:58:20|||||||||2
1721635110000|2024-07-22 07:58:30|||||||||2
1721635120000|2024-07-22 07:58:40|||||||||2
1721635130000|2024-07-22 07:58:50|||||||||2
1721635140000|2024-07-22 07:59:00|4009.5|3997.5|4009.4|3997.4|4009.5|3997.5|4009.4|3997.4|2
1721635150000|2024-07-22 07:59:10|4009.3|3997.3|4009.3|3997.3|4009.4|3997.4|4009.3|3997.3|2
1721635160000|2024-07-22 07:59:20|4009.4|3997.4|4009.3|3997.3|4009.4|3997.4|4009.3|3997.3|2
1721635170000|2024-07-22 07:59:30|||||||||2
1721635180000|2024-07-22 07:59:40|4009.7|3997.7|4009.9|3997.9|4009.9|3997.9|4009.7|3997.7|2
1721635190000|2024-07-22 07:59:50|4009.4|3997.4|4009.9|3997.9|4009.9|3997.9|4009.4|3997.4|2
1721635200000|2024-07-22 08:00:00|||||||||2
1721635210000|2024-07-22 08:00:10|||||||||2
1721635220000|2024-07-22 08:00:20|||||||||2
1721635230000|2024-07-22 08:00:30|||||||||2
1721635240000|2024-07-22 08:00:40|4010.3|3998.3|4010.3|3998.3|4010.3|3998.3|4010.3|3998.3|4
1721635250000|2024-07-22 08:00:50|||||||||9
1721635260000|2024-07-22 08:01:00|4010.7|3998.7|4010.7|3998.7|4010.7|3998.7|4010.7|3998.7|2
1721635270000|2024-07-22 08:01:10|4010.9|3998.9|4011.7|3999.7|4011.7|3999.7|4010.9|3998.9|4
1721635280000|2024-07-22 08:01:20|4011.3|3999.3|4011.7|3999.7|4011.7|3999.7|4011.3|3999.3|4
1721635290000|2024-07-22 08:01:30|||||||||2
1721635300000|2024-07-22 08:01:40|4011.3|3999.3|4011.3|3999.3|4011.3|3999.3|4011.3|3999.3|4
1721635310000|2024-07-22 08:01:50|4011.7|3999.7|4011.7|3999.7|4011.7|3999.7|4011.7|3999.7|3
1721635320000|2024-07-22 08:02:00|4011.9|3999.9|4011.9|3999.9|4011.9|3999.9|4011.8|3999.8|2
1721635330000|2024-07-22 08:02:10|||||||||2
1721635340000|2024-07-22 08:02:20|||||||||2
1721635350000|2024-07-22 08:02:30|4011.7|3999.7|4011.7|3999.7|4011.7|3999.7|4011.7|3999.7|2
1721635360000|2024-07-22 08:02:40|4011.3|3999.3|4011.3|3999.3|4011.3|3999.3|4011.3|3999.3|7
1721635370000|2024-07-22 08:02:50|4012.7|4000.7|4012.7|4000.7|4012.7|4000.7|4012.7|4000.7|14
1721635380000|2024-07-22 08:03:00|4013.7|4001.7|4013.7|4001.7|4013.7|4001.7|4013.7|4001.7|73
1721635390000|2024-07-22 08:03:10|||||||||2
1721635400000|2024-07-22 08:03:20|||||||||2
1721635410000|2024-07-22 08:03:30|4013.3|4001.3|4013.3|4001.3|4013.3|4001.3|4013.3|4001.3|6
1721635420000|2024-07-22 08:03:40|||||||||2
1721635430000|2024-07-22 08:03:50|4013|4001|4012.7|4000.7|4013|4001|4012.7|4000.7|2
1721635440000|2024-07-22 08:04:00|||||||||2
1721635450000|2024-07-22 08:04:10|||||||||2
1721635460000|2024-07-22 08:04:20|||||||||2
1721635470000|2024-07-22 08:04:30|||||||||2
1721635480000|2024-07-22 08:04:40|||||||||2
1721635490000|2024-07-22 08:04:50|||||||||2
1721635500000|2024-07-22 08:05:00|||||||||2
1721635510000|2024-07-22 08:05:10|||||||||2
1721635520000|2024-07-22 08:05:20|||||||||2
1721635530000|2024-07-22 08:05:30|||||||||2
1721635540000|2024-07-22 08:05:40|||||||||2
1721635550000|2024-07-22 08:05:50|||||||||2
1721635560000|2024-07-22 08:06:00|4013.4|4001.4|4013.7|4001.7|4013.7|4001.7|4013.4|4001.4|3
1721635570000|2024-07-22 08:06:10|||||||||2
1721635580000|2024-07-22 08:06:20|||||||||5
1721635590000|2024-07-22 08:06:30|||||||||2
1721635600000|2024-07-22 08:06:40|||||||||2
1721635610000|2024-07-22 08:06:50|||||||||2
1721635620000|2024-07-22 08:07:00|||||||||2
1721635630000|2024-07-22 08:07:10|||||||||2
1721635640000|2024-07-22 08:07:20|||||||||2
1721635650000|2024-07-22 08:07:30|||||||||2
1721635660000|2024-07-22 08:07:40|||||||||2
1721635670000|2024-07-22 08:07:50|||||||||2
1721635680000|2024-07-22 08:08:00|4013|4001|4013.4|4001.4|4013.4|4001.4|4013|4001|7
1721635690000|2024-07-22 08:08:10|||||||||2
1721635700000|2024-07-22 08:08:20|||||||||2
1721635710000|2024-07-22 08:08:30|||||||||2
1721635720000|2024-07-22 08:08:40|4013.5|4001.5|4013.7|4001.7|4013.7|4001.7|4013.5|4001.5|2
1721635730000|2024-07-22 08:08:50|||||||||2
1721635740000|2024-07-22 08:09:00|||||||||2
1721635750000|2024-07-22 08:09:10|||||||||2
1721635760000|2024-07-22 08:09:20|||||||||2
1721635770000|2024-07-22 08:09:30|||||||||2
1721635780000|2024-07-22 08:09:40|||||||||2
1721635790000|2024-07-22 08:09:50|||||||||2
1721635800000|2024-07-22 08:10:00|||||||||2
1721635810000|2024-07-22 08:10:10|||||||||4
1721635820000|2024-07-22 08:10:20|4013|4001|4013|4001|4013|4001|4013|4001|3
1721635830000|2024-07-22 08:10:30|||||||||2
1721635840000|2024-07-22 08:10:40|||||||||2
1721635850000|2024-07-22 08:10:50|||||||||2
1721635860000|2024-07-22 08:11:00|4013.4|4001.4|4013.4|4001.4|4013.4|4001.4|4013.4|4001.4|2
1721635870000|2024-07-22 08:11:10|||||||||2
1721635880000|2024-07-22 08:11:20|||||||||2
1721635890000|2024-07-22 08:11:30|||||||||2
1721635900000|2024-07-22 08:11:40|4013.6|4001.6|4014.6|4002.6|4014.6|4002.6|4013.6|4001.6|4
1721635910000|2024-07-22 08:11:50|||||||||2
1721635920000|2024-07-22 08:12:00|4014.4|4002.4|4014.4|4002.4|4014.4|4002.4|4014.4|4002.4|2
1721635930000|2024-07-22 08:12:10|4014|4002|4014|4002|4014.4|4002.4|4013.6|4001.6|7
1721635940000|2024-07-22 08:12:20|||||||||2
1721635950000|2024-07-22 08:12:30|||||||||2
1721635960000|2024-07-22 08:12:40|||||||||2
1721635970000|2024-07-22 08:12:50|||||||||2
1721635980000|2024-07-22 08:13:00|||||||||2
1721635990000|2024-07-22 08:13:10|||||||||2
1721636000000|2024-07-22 08:13:20|||||||||2
1721636010000|2024-07-22 08:13:30|||||||||2
1721636020000|2024-07-22 08:13:40|||||||||2
1721636030000|2024-07-22 08:13:50|||||||||2
1721636040000|2024-07-22 08:14:00|||||||||2
1721636050000|2024-07-22 08:14:10|||||||||2
1721636060000|2024-07-22 08:14:20|||||||||2
1721636070000|2024-07-22 08:14:30|4013.6|4001.6|4013.6|4001.6|4013.6|4001.6|4013.6|4001.6|5
1721636080000|2024-07-22 08:14:40|4013|4001|4013|4001|4013|4001|4013|4001|2
1721636090000|2024-07-22 08:14:50|||||||||2
1721636100000|2024-07-22 08:15:00|4013.1|4001.1|4013.1|4001.1|4013.1|4001.1|4013.1|4001.1|2
1721636110000|2024-07-22 08:15:10|4013.6|4001.6|4013.6|4001.6|4013.6|4001.6|4013.6|4001.6|0
1721636130000|2024-07-22 08:15:30|||||||||1
1721636140000|2024-07-22 08:15:40|4013|4001|4013|4001|4013|4001|4013|4001|1
1721636160000|2024-07-22 08:16:00|4013.4|4001.4|4014.4|4002.4|4014.4|4002.4|4013.4|4001.4|3
1721636190000|2024-07-22 08:16:30|||||||||2
1721636200000|2024-07-22 08:16:40|4013.4|4001.4|4013.4|4001.4|4013.6|4001.6|4013.4|4001.4|5
1721636210000|2024-07-22 08:16:50|4013|4001|4013|4001|4013|4001|4013|4001|0
1721636220000|2024-07-22 08:17:00|4013.4|4001.4|4013.6|4001.6|4013.6|4001.6|4013.4|4001.4|1
1721636230000|2024-07-22 08:17:10|4013.3|4001.3|4013.6|4001.6|4013.6|4001.6|4013.3|4001.3|0
1721636250000|2024-07-22 08:17:30|||||||||1
1721636290000|2024-07-22 08:18:10|4013|4001|4013|4001|4013|4001|4013|4001|0
1721636320000|2024-07-22 08:18:40|4012.8|4000.8|4012.4|4000.4|4012.8|4000.8|4012.4|4000.4|0
1721636330000|2024-07-22 08:18:50|4012.6|4000.6|4012.4|4000.4|4012.6|4000.6|4012.4|4000.4|1
1721636360000|2024-07-22 08:19:20|4012.6|4000.6|4013.4|4001.4|4013.4|4001.4|4012.6|4000.6|3
1721636380000|2024-07-22 08:19:40|||||||||1
1721636400000|2024-07-22 08:20:00|||||||||1
1721636410000|2024-07-22 08:20:10|4013|4001|4013|4001|4013|4001|4013|4001|1
1721636420000|2024-07-22 08:20:20|4013.1|4001.1|4013.5|4001.5|4013.5|4001.5|4013.1|4001.1|2
1721636430000|2024-07-22 08:20:30|4013.1|4001.1|4013|4001|4013.1|4001.1|4013|4001|1
1721636440000|2024-07-22 08:20:40|||||||||1
1721636460000|2024-07-22 08:21:00|4013.4|4001.4|4014|4002|4014.4|4002.4|4013.4|4001.4|3
1721636470000|2024-07-22 08:21:10|4013.9|4001.9|4013.4|4001.4|4013.9|4001.9|4013.4|4001.4|0
1721636480000|2024-07-22 08:21:20|4012.4|4000.4|4012.4|4000.4|4012.4|4000.4|4012.4|4000.4|5
1721636500000|2024-07-22 08:21:40|||||||||1
1721636520000|2024-07-22 08:22:00|||||||||1
1721636540000|2024-07-22 08:22:20|4012.6|4000.6|4012.5|4000.5|4012.6|4000.6|4012.5|4000.5|1
1721636550000|2024-07-22 08:22:30|4012.4|4000.4|4012.4|4000.4|4012.4|4000.4|4012.4|4000.4|0
1721636560000|2024-07-22 08:22:40|4012.6|4000.6|4012.6|4000.6|4012.6|4000.6|4012.6|4000.6|1
1721636580000|2024-07-22 08:23:00|||||||||1
1721636590000|2024-07-22 08:23:10|4013|4001|4013|4001|4013|4001|4013|4001|1
1721636600000|2024-07-22 08:23:20|||||||||1
1721636620000|2024-07-22 08:23:40|||||||||1
1721636640000|2024-07-22 08:24:00|||||||||1
1721636660000|2024-07-22 08:24:20|||||||||1
1721636680000|2024-07-22 08:24:40|||||||||1
1721636690000|2024-07-22 08:24:50|4013.6|4001.6|4013.4|4001.4|4013.6|4001.6|4013.4|4001.4|0
1721636700000|2024-07-22 08:25:00|||||||||1
1721636720000|2024-07-22 08:25:20|||||||||1
1721636740000|2024-07-22 08:25:40|4014.3|4002.3|4014.4|4002.4|4014.4|4002.4|4014.3|4002.3|3
1721636760000|2024-07-22 08:26:00|||||||||3
1721636770000|2024-07-22 08:26:10|||||||||7
1721636780000|2024-07-22 08:26:20|||||||||1
1721636800000|2024-07-22 08:26:40|||||||||1
1721636820000|2024-07-22 08:27:00|||||||||2
1721636830000|2024-07-22 08:27:10|||||||||7
1721636840000|2024-07-22 08:27:20|||||||||2
1721636850000|2024-07-22 08:27:30|4013|4001|4014|4002|4014|4002|4013|4001|2
1721636860000|2024-07-22 08:27:40|||||||||1
1721636880000|2024-07-22 08:28:00|||||||||1
1721636890000|2024-07-22 08:28:10|||||||||10
1721636900000|2024-07-22 08:28:20|||||||||1
1721636920000|2024-07-22 08:28:40|||||||||1
1721636940000|2024-07-22 08:29:00|||||||||1
1721636950000|2024-07-22 08:29:10|4014.4|4002.4|4014.4|4002.4|4014.4|4002.4|4014.4|4002.4|0
1721636960000|2024-07-22 08:29:20|||||||||5
1721636980000|2024-07-22 08:29:40|||||||||3
1721636990000|2024-07-22 08:29:50|4014|4002|4014|4002|4014|4002|4014|4002|0
1721637000000|2024-07-22 08:30:00|||||||||1
1721637020000|2024-07-22 08:30:20|||||||||1
1721637040000|2024-07-22 08:30:40|||||||||1
1721637060000|2024-07-22 08:31:00|||||||||1
1721637080000|2024-07-22 08:31:20|||||||||1
1721637100000|2024-07-22 08:31:40|4013|4001|4014.4|4002.4|4014.4|4002.4|4013|4001|2
1721637110000|2024-07-22 08:31:50|||||||||3
1721637120000|2024-07-22 08:32:00|||||||||1
1721637140000|2024-07-22 08:32:20|||||||||1
1721637160000|2024-07-22 08:32:40|||||||||1
1721637180000|2024-07-22 08:33:00|||||||||8
1721637200000|2024-07-22 08:33:20|4013.4|4001.4|4013.4|4001.4|4013.4|4001.4|4013.4|4001.4|3
1721637220000|2024-07-22 08:33:40|||||||||1
1721637230000|2024-07-22 08:33:50|||||||||1
1721637240000|2024-07-22 08:34:00|||||||||1
1721637260000|2024-07-22 08:34:20|4013|4001|4013|4001|4013|4001|4013|4001|1
1721637280000|2024-07-22 08:34:40|||||||||1
1721637300000|2024-07-22 08:35:00|||||||||1
1721637310000|2024-07-22 08:35:10|4013.1|4001.1|4013.5|4001.5|4013.6|4001.6|4013.1|4001.1|0
1721637320000|2024-07-22 08:35:20|4013.6|4001.6|4013|4001|4013.6|4001.6|4013|4001|2
1721637340000|2024-07-22 08:35:40|4013.1|4001.1|4013.1|4001.1|4013.1|4001.1|4013.1|4001.1|1
1721637360000|2024-07-22 08:36:00|4013|4001|4013|4001|4013|4001|4013|4001|1
1721637370000|2024-07-22 08:36:10|4013.1|4001.1|4013.6|4001.6|4013.6|4001.6|4013.1|4001.1|0
1721637380000|2024-07-22 08:36:20|||||||||1
1721637400000|2024-07-22 08:36:40|||||||||1
1721637420000|2024-07-22 08:37:00|||||||||1
1721637440000|2024-07-22 08:37:20|||||||||1
1721637460000|2024-07-22 08:37:40|||||||||1
1721637480000|2024-07-22 08:38:00|||||||||1
1721637500000|2024-07-22 08:38:20|||||||||1
1721637520000|2024-07-22 08:38:40|||||||||1
1721637540000|2024-07-22 08:39:00|||||||||1
1721637560000|2024-07-22 08:39:20|||||||||1
1721637580000|2024-07-22 08:39:40|||||||||1
1721637590000|2024-07-22 08:39:50|||||||||10
1721637600000|2024-07-22 08:40:00|||||||||6
1721637620000|2024-07-22 08:40:20|||||||||1
1721637640000|2024-07-22 08:40:40|||||||||1
1721637660000|2024-07-22 08:41:00|||||||||1
1721637680000|2024-07-22 08:41:20|||||||||1
1721637700000|2024-07-22 08:41:40|||||||||1
1721637720000|2024-07-22 08:42:00|||||||||1
1721637740000|2024-07-22 08:42:20|||||||||1
1721637760000|2024-07-22 08:42:40|||||||||1
1721637770000|2024-07-22 08:42:50|||||||||2
1721637780000|2024-07-22 08:43:00|4014.4|4002.4|4014.4|4002.4|4014.4|4002.4|4014.4|4002.4|3
1721637800000|2024-07-22 08:43:20|4014|4002|4014|4002|4014|4002|4014|4002|1
1721637810000|2024-07-22 08:43:30|4014.4|4002.4|4014.4|4002.4|4014.4|4002.4|4014.4|4002.4|0
1721637820000|2024-07-22 08:43:40|||||||||1
1721637840000|2024-07-22 08:44:00|||||||||1
1721637860000|2024-07-22 08:44:20|4014|4002|4014|4002|4014|4002|4014|4002|1
1721637880000|2024-07-22 08:44:40|||||||||1
1721637900000|2024-07-22 08:45:00|||||||||1
1721637910000|2024-07-22 08:45:10|4014.6|4002.6|4014.4|4002.4|4014.6|4002.6|4014.4|4002.4|0
1721637920000|2024-07-22 08:45:20|||||||||1
1721637940000|2024-07-22 08:45:40|||||||||1
1721637950000|2024-07-22 08:45:50|4014.6|4002.6|4014.6|4002.6|4014.6|4002.6|4014.4|4002.4|0
1721637960000|2024-07-22 08:46:00|||||||||3
1721637980000|2024-07-22 08:46:20|||||||||1
1721638000000|2024-07-22 08:46:40|||||||||1
1721638020000|2024-07-22 08:47:00|||||||||8
1721638030000|2024-07-22 08:47:10|||||||||2
1721638040000|2024-07-22 08:47:20|||||||||1
1721638050000|2024-07-22 08:47:30|||||||||2
1721638060000|2024-07-22 08:47:40|||||||||1
1721638080000|2024-07-22 08:48:00|4015.6|4003.6|4015.6|4003.6|4015.6|4003.6|4015.6|4003.6|24
1721638100000|2024-07-22 08:48:20|||||||||1
1721638120000|2024-07-22 08:48:40|||||||||1
1721638140000|2024-07-22 08:49:00|4015|4003|4015.6|4003.6|4015.6|4003.6|4015|4003|3
1721638160000|2024-07-22 08:49:20|4015.1|4003.1|4015.1|4003.1|4015.1|4003.1|4015.1|4003.1|2
1721638170000|2024-07-22 08:49:30|4015|4003|4015.6|4003.6|4015.6|4003.6|4015|4003|0
1721638180000|2024-07-22 08:49:40|||||||||1
1721638190000|2024-07-22 08:49:50|||||||||1
1721638200000|2024-07-22 08:50:00|||||||||1
1721638220000|2024-07-22 08:50:20|||||||||1
1721638240000|2024-07-22 08:50:40|||||||||2
1721638250000|2024-07-22 08:50:50|4016|4004|4016|4004|4016|4004|4016|4004|1
1721638260000|2024-07-22 08:51:00|||||||||1
1721638280000|2024-07-22 08:51:20|||||||||1
1721638300000|2024-07-22 08:51:40|||||||||8
1721638310000|2024-07-22 08:51:50|4016.4|4004.4|4017.6|4005.6|4017.6|4005.6|4016.4|4004.4|16
1721638320000|2024-07-22 08:52:00|4018.4|4006.4|4021.4|4009.4|4021.4|4009.4|4018|4006|125
1721638340000|2024-07-22 08:52:20|||||||||1
1721638350000|2024-07-22 08:52:30|||||||||11
1721638360000|2024-07-22 08:52:40|4021|4009|4021|4009|4021|4009|4021|4009|9
1721638370000|2024-07-22 08:52:50|4019.4|4007.4|4020|4008|4020|4008|4019.4|4007.4|16
1721638380000|2024-07-22 08:53:00|4020.4|4008.4|4020.4|4008.4|4020.9|4008.9|4020.4|4008.4|76
1721638390000|2024-07-22 08:53:10|4020.7|4008.7|4020.9|4008.9|4020.9|4008.9|4020.7|4008.7|0
1721638400000|2024-07-22 08:53:20|4020.5|4008.5|4020.4|4008.4|4021|4009|4020.4|4008.4|1
1721638410000|2024-07-22 08:53:30|4019.9|4007.9|4020|4008|4020|4008|4019.9|4007.9|3
1721638420000|2024-07-22 08:53:40|||||||||1
1721638430000|2024-07-22 08:53:50|4019.9|4007.9|4019.4|4007.4|4020|4008|4019.4|4007.4|0
1721638440000|2024-07-22 08:54:00|||||||||2
1721638450000|2024-07-22 08:54:10|4019.1|4007.1|4018.4|4006.4|4019.1|4007.1|4018.4|4006.4|1
1721638460000|2024-07-22 08:54:20|4018.6|4006.6|4018.6|4006.6|4018.6|4006.6|4018.6|4006.6|1
1721638480000|2024-07-22 08:54:40|||||||||1
1721638490000|2024-07-22 08:54:50|4019.4|4007.4|4019.4|4007.4|4019.4|4007.4|4019|4007|1
1721638500000|2024-07-22 08:55:00|||||||||1
1721638520000|2024-07-22 08:55:20|4018.9|4006.9|4018.9|4006.9|4018.9|4006.9|4018.9|4006.9|7
1721638530000|2024-07-22 08:55:30|4019|4007|4018.5|4006.5|4019|4007|4018.5|4006.5|0
1721638540000|2024-07-22 08:55:40|4018.4|4006.4|4018.7|4006.7|4018.7|4006.7|4018.4|4006.4|2
1721638550000|2024-07-22 08:55:50|4019|4007|4019|4007|4019|4007|4018.9|4006.9|0
1721638560000|2024-07-22 08:56:00|4018.6|4006.6|4018.4|4006.4|4018.6|4006.6|4018.4|4006.4|1
1721638570000|2024-07-22 08:56:10|4019|4007|4019.4|4007.4|4019.4|4007.4|4018.7|4006.7|1
1721638580000|2024-07-22 08:56:20|||||||||1
1721638590000|2024-07-22 08:56:30|4019|4007|4019|4007|4019|4007|4019|4007|0
1721638600000|2024-07-22 08:56:40|||||||||1
1721638620000|2024-07-22 08:57:00|||||||||1
1721638640000|2024-07-22 08:57:20|||||||||1
1721638650000|2024-07-22 08:57:30|4019.4|4007.4|4019|4007|4019.4|4007.4|4019|4007|0
1721638660000|2024-07-22 08:57:40|||||||||1
1721638680000|2024-07-22 08:58:00|||||||||1
1721638700000|2024-07-22 08:58:20|||||||||1
1721638720000|2024-07-22 08:58:40|4017.4|4005.4|4017.4|4005.4|4017.7|4005.7|4017.4|4005.4|4
1721638740000|2024-07-22 08:59:00|||||||||1
1721638760000|2024-07-22 08:59:20|||||||||1
1721638770000|2024-07-22 08:59:30|4016.7|4004.7|4016.7|4004.7|4016.7|4004.7|4016.7|4004.7|1
1721638780000|2024-07-22 08:59:40|||||||||1
1721638800000|2024-07-22 09:00:00|4015.9|4003.9|4016.4|4004.4|4016.4|4004.4|4015.9|4003.9|5
1721638810000|2024-07-22 09:00:10|4016.2|4004.2|4015.1|4003.1|4016.4|4004.4|4015.1|4003.1|1
1721638820000|2024-07-22 09:00:20|||||||||3
1721638830000|2024-07-22 09:00:30|4015.4|4003.4|4015.4|4003.4|4015.4|4003.4|4015.4|4003.4|7
1721638840000|2024-07-22 09:00:40|4015.7|4003.7|4015.7|4003.7|4015.7|4003.7|4015.7|4003.7|3
1721638850000|2024-07-22 09:00:50|4016.4|4004.4|4016.4|4004.4|4016.4|4004.4|4016.4|4004.4|0
1721638860000|2024-07-22 09:01:00|4016.1|4004.1|4015.7|4003.7|4016.2|4004.2|4015.7|4003.7|3
1721638870000|2024-07-22 09:01:10|4015.4|4003.4|4015.1|4003.1|4015.4|4003.4|4015.1|4003.1|0
1721638880000|2024-07-22 09:01:20|||||||||2
1721638890000|2024-07-22 09:01:30|||||||||1
1721638900000|2024-07-22 09:01:40|4015.6|4003.6|4015.7|4003.7|4015.7|4003.7|4015.6|4003.6|1
1721638910000|2024-07-22 09:01:50|4015.6|4003.6|4015.7|4003.7|4015.7|4003.7|4015.1|4003.1|0
1721638920000|2024-07-22 09:02:00|4015.1|4003.1|4015.6|4003.6|4015.6|4003.6|4015.1|4003.1|1
1721638930000|2024-07-22 09:02:10|4015.1|4003.1|4014.4|4002.4|4015.1|4003.1|4014.2|4002.2|48
1721638940000|2024-07-22 09:02:20|4012.4|4000.4|4012.6|4000.6|4012.6|4000.6|4012.4|4000.4|19
1721638950000|2024-07-22 09:02:30|4012.4|4000.4|4012|4000|4012.4|4000.4|4011.6|3999.6|42
1721638960000|2024-07-22 09:02:40|4012.6|4000.6|4013.2|4001.2|4013.4|4001.4|4012.5|4000.5|3
1721638970000|2024-07-22 09:02:50|4013.4|4001.4|4013.4|4001.4|4013.4|4001.4|4013.2|4001.2|0
1721638980000|2024-07-22 09:03:00|||||||||1
1721638990000|2024-07-22 09:03:10|4013.2|4001.2|4013.4|4001.4|4013.4|4001.4|4013.2|4001.2|2
1721639000000|2024-07-22 09:03:20|||||||||1
1721639020000|2024-07-22 09:03:40|||||||||1
1721639030000|2024-07-22 09:03:50|4013.1|4001.1|4012.7|4000.7|4013.1|4001.1|4012.4|4000.4|34
1721639040000|2024-07-22 09:04:00|4012.1|4000.1|4010.7|3998.7|4012.1|4000.1|4010.7|3998.7|3
1721639050000|2024-07-22 09:04:10|4010.1|3998.1|4010.6|3998.6|4010.7|3998.7|4010.1|3998.1|1
1721639060000|2024-07-22 09:04:20|4010.1|3998.1|4010.4|3998.4|4010.6|3998.6|4010.1|3998.1|1
1721639070000|2024-07-22 09:04:30|4010.1|3998.1|4010.1|3998.1|4010.1|3998.1|4010.1|3998.1|7
1721639080000|2024-07-22 09:04:40|4009.4|3997.4|4009.7|3997.7|4009.7|3997.7|4009.4|3997.4|1
1721639090000|2024-07-22 09:04:50|4009.4|3997.4|4009.9|3997.9|4010|3998|4009.4|3997.4|0
1721639100000|2024-07-22 09:05:00|4009.5|3997.5|4009.5|3997.5|4009.5|3997.5|4009.4|3997.4|1
1721639110000|2024-07-22 09:05:10|4009.9|3997.9|4010|3998|4010|3998|4009.9|3997.9|2
1721639120000|2024-07-22 09:05:20|4010.4|3998.4|4010.4|3998.4|4010.4|3998.4|4010.4|3998.4|1
1721639140000|2024-07-22 09:05:40|||||||||1
1721639160000|2024-07-22 09:06:00|4012|4000|4012|4000|4012|4000|4012|4000|1
1721639180000|2024-07-22 09:06:20|||||||||1
1721639190000|2024-07-22 09:06:30|4012.5|4000.5|4012.9|4000.9|4013.1|4001.1|4012.4|4000.4|70
1721639200000|2024-07-22 09:06:40|4013|4001|4012.9|4000.9|4013|4001|4012.4|4000.4|1
1721639210000|2024-07-22 09:06:50|4013|4001|4013|4001|4013|4001|4012.9|4000.9|0
1721639220000|2024-07-22 09:07:00|4013.5|4001.5|4013.5|4001.5|4013.5|4001.5|4013.5|4001.5|1
1721639230000|2024-07-22 09:07:10|4013.6|4001.6|4013.6|4001.6|4013.6|4001.6|4013.5|4001.5|0
1721639240000|2024-07-22 09:07:20|||||||||1
1721639250000|2024-07-22 09:07:30|4014|4002|4014|4002|4014.1|4002.1|4014|4002|1
1721639260000|2024-07-22 09:07:40|||||||||1
1721639280000|2024-07-22 09:08:00|||||||||1
1721639300000|2024-07-22 09:08:20|||||||||1
1721639320000|2024-07-22 09:08:40|||||||||1
1721639340000|2024-07-22 09:09:00|||||||||1
1721639360000|2024-07-22 09:09:20|4014.1|4002.1|4014.1|4002.1|4014.1|4002.1|4014.1|4002.1|1
1721639380000|2024-07-22 09:09:40|4014.5|4002.5|4014.6|4002.6|4014.6|4002.6|4014.5|4002.5|1
1721639390000|2024-07-22 09:09:50|4015.6|4003.6|4016|4004|4016|4004|4015.6|4003.6|4
1721639400000|2024-07-22 09:10:00|4015.6|4003.6|4015.6|4003.6|4016|4004|4015.6|4003.6|1
1721639410000|2024-07-22 09:10:10|4016|4004|4015|4003|4016|4004|4015|4003|5
1721639420000|2024-07-22 09:10:20|||||||||1
1721639440000|2024-07-22 09:10:40|4014.6|4002.6|4014.6|4002.6|4014.6|4002.6|4014.6|4002.6|1
1721639460000|2024-07-22 09:11:00|4014|4002|4014.6|4002.6|4014.6|4002.6|4014|4002|3
1721639470000|2024-07-22 09:11:10|4014.4|4002.4|4014.6|4002.6|4014.6|4002.6|4014.4|4002.4|1
1721639480000|2024-07-22 09:11:20|||||||||1
1721639500000|2024-07-22 09:11:40|||||||||1
1721639520000|2024-07-22 09:12:00|||||||||1
1721639540000|2024-07-22 09:12:20|||||||||1
1721639560000|2024-07-22 09:12:40|||||||||1
1721639580000|2024-07-22 09:13:00|||||||||1
1721639600000|2024-07-22 09:13:20|||||||||1
1721639610000|2024-07-22 09:13:30|4013.6|4001.6|4014.6|4002.6|4014.6|4002.6|4013.6|4001.6|4
1721639620000|2024-07-22 09:13:40|4014.5|4002.5|4014.6|4002.6|4014.6|4002.6|4014.4|4002.4|0
1721639930000|2024-07-22 09:18:50|4014|4002|4012|4000|4014|4002|4012|4000|10
1721639940000|2024-07-22 09:19:00|4012.6|4000.6|4012.6|4000.6|4012.6|4000.6|4012.6|4000.6|0
1721639960000|2024-07-22 09:19:20|4013.6|4001.6|4013.6|4001.6|4013.6|4001.6|4013.6|4001.6|1
1721640070000|2024-07-22 09:21:10|4014.6|4002.6|4014.6|4002.6|4014.6|4002.6|4014.6|4002.6|2
1721640260000|2024-07-22 09:24:20|4014|4002|4014|4002|4014|4002|4013.6|4001.6|1
1721640280000|2024-07-22 09:24:40|4013.4|4001.4|4013|4001|4014|4002|4012.9|4000.9|5
1721640290000|2024-07-22 09:24:50|4012|4000|4012|4000|4012|4000|4012|4000|3
1721640310000|2024-07-22 09:25:10|4011.6|3999.6|4012|4000|4012|4000|4011.6|3999.6|0
1721640320000|2024-07-22 09:25:20|4013|4001|4012|4000|4013|4001|4011.9|3999.9|8
1721640330000|2024-07-22 09:25:30|4012.1|4000.1|4012.5|4000.5|4012.5|4000.5|4012|4000|0
1721640350000|2024-07-22 09:25:50|4012.9|4000.9|4013|4001|4013|4001|4012.9|4000.9|0
1721640400000|2024-07-22 09:26:40|4012.4|4000.4|4012.9|4000.9|4012.9|4000.9|4012.4|4000.4|1
1721640410000|2024-07-22 09:26:50|4012.4|4000.4|4012.4|4000.4|4013|4001|4012.4|4000.4|0
1721640420000|2024-07-22 09:27:00|4013|4001|4013|4001|4013|4001|4013|4001|0
1721640470000|2024-07-22 09:27:50|4012.7|4000.7|4012.9|4000.9|4012.9|4000.9|4012.4|4000.4|0
1721640490000|2024-07-22 09:28:10|4012.4|4000.4|4012.9|4000.9|4012.9|4000.9|4012.4|4000.4|0
1721640500000|2024-07-22 09:28:20|4012.4|4000.4|4012.4|4000.4|4012.4|4000.4|4012.4|4000.4|0
1721640520000|2024-07-22 09:28:40|||||||||5
1721640540000|2024-07-22 09:29:00|4012.5|4000.5|4012.6|4000.6|4012.6|4000.6|4012.4|4000.4|0
1721640570000|2024-07-22 09:29:30|4012|4000|4011|3999|4012|4000|4011|3999|155
1721640580000|2024-07-22 09:29:40|4011.1|3999.1|4009.2|3997.2|4011.1|3999.1|4009|3997|15
1721640590000|2024-07-22 09:29:50|4007.1|3995.1|4007.1|3995.1|4007.2|3995.2|4006.7|3994.7|31
1721640600000|2024-07-22 09:30:00|4007.2|3995.2|4007.2|3995.2|4008.2|3996.2|4006.2|3994.2|39
1721640610000|2024-07-22 09:30:10|4007.1|3995.1|4006.6|3994.6|4007.2|3995.2|4006.6|3994.6|0
1721640620000|2024-07-22 09:30:20|4006.2|3994.2|4006.2|3994.2|4006.2|3994.2|4006.2|3994.2|16
1721640630000|2024-07-22 09:30:30|4006.1|3994.1|4006.2|3994.2|4006.2|3994.2|4005.9|3993.9|8
1721640640000|2024-07-22 09:30:40|4006.1|3994.1|4006.2|3994.2|4006.2|3994.2|4005.7|3993.7|0
1721640650000|2024-07-22 09:30:50|4005.6|3993.6|4010.5|3998.5|4010.5|3998.5|4005.2|3993.2|84
1721640660000|2024-07-22 09:31:00|4010.1|3998.1|4014|4002|4014|4002|4010|3998|205
1721640670000|2024-07-22 09:31:10|4013.8|4001.8|4015|4003|4015|4003|4013|4001|46
1721640680000|2024-07-22 09:31:20|4013|4001|4014|4002|4014|4002|4013|4001|2
1721640690000|2024-07-22 09:31:30|4013.7|4001.7|4013.3|4001.3|4013.8|4001.8|4013|4001|4
1721640700000|2024-07-22 09:31:40|4013|4001|4014|4002|4015.3|4003.3|4013|4001|12
1721640720000|2024-07-22 09:32:00|4013.3|4001.3|4014|4002|4014|4002|4013.3|4001.3|4
1721640730000|2024-07-22 09:32:10|4014.3|4002.3|4013.3|4001.3|4014.3|4002.3|4013.3|4001.3|0
1721640740000|2024-07-22 09:32:20|4013.5|4001.5|4012|4000|4013.5|4001.5|4012|4000|15
1721640760000|2024-07-22 09:32:40|4011.8|3999.8|4011.8|3999.8|4011.8|3999.8|4011.8|3999.8|0
1721640770000|2024-07-22 09:32:50|4011.5|3999.5|4011|3999|4011.8|3999.8|4011|3999|0
1721640780000|2024-07-22 09:33:00|4010.6|3998.6|4010.8|3998.8|4010.8|3998.8|4010.6|3998.6|0
1721640800000|2024-07-22 09:33:20|4009.7|3997.7|4008.8|3996.8|4009.7|3997.7|4008|3996|0
1721640810000|2024-07-22 09:33:30|4008.3|3996.3|4008.8|3996.8|4008.8|3996.8|4008.3|3996.3|1
1721640820000|2024-07-22 09:33:40|4009|3997|4008.8|3996.8|4009|3997|4008.8|3996.8|1
1721640830000|2024-07-22 09:33:50|4008.5|3996.5|4008.3|3996.3|4008.8|3996.8|4008.3|3996.3|0
1721640840000|2024-07-22 09:34:00|4008|3996|4008|3996|4008|3996|4008|3996|0
1721640850000|2024-07-22 09:34:10|4008.3|3996.3|4008.8|3996.8|4008.8|3996.8|4008.3|3996.3|4
1721640860000|2024-07-22 09:34:20|4008.5|3996.5|4008.3|3996.3|4008.5|3996.5|4008.3|3996.3|0
1721640870000|2024-07-22 09:34:30|4008.7|3996.7|4008.7|3996.7|4008.7|3996.7|4008.7|3996.7|0
1721640880000|2024-07-22 09:34:40|4008.8|3996.8|4008.8|3996.8|4008.8|3996.8|4008.8|3996.8|0
1721640900000|2024-07-22 09:35:00|4008.5|3996.5|4008.3|3996.3|4008.5|3996.5|4008|3996|0
1721640910000|2024-07-22 09:35:10|4008|3996|4008.3|3996.3|4008.3|3996.3|4008|3996|0
1721640920000|2024-07-22 09:35:20|4007|3995|4008|3996|4008|3996|4007|3995|0
1721640960000|2024-07-22 09:36:00|4008.3|3996.3|4008.3|3996.3|4008.3|3996.3|4008|3996|0
1721640970000|2024-07-22 09:36:10|4008|3996|4008.3|3996.3|4008.3|3996.3|4008|3996|0
1721640990000|2024-07-22 09:36:30|4008|3996|4008.3|3996.3|4008.3|3996.3|4008|3996|0
1721641010000|2024-07-22 09:36:50|4007.6|3995.6|4008|3996|4008|3996|4007.6|3995.6|2
1721641020000|2024-07-22 09:37:00|4008.3|3996.3|4008.5|3996.5|4008.6|3996.6|4008.3|3996.3|0
1721641030000|2024-07-22 09:37:10|4008.6|3996.6|4008.6|3996.6|4008.6|3996.6|4008.5|3996.5|0
1721641050000|2024-07-22 09:37:30|4009|3997|4009|3997|4009|3997|4009|3997|1
1721641070000|2024-07-22 09:37:50|4008.6|3996.6|4008.6|3996.6|4008.6|3996.6|4008.6|3996.6|0
1721641090000|2024-07-22 09:38:10|4008|3996|4008|3996|4008.1|3996.1|4008|3996|0
1721641120000|2024-07-22 09:38:40|4008.1|3996.1|4008|3996|4008.1|3996.1|4008|3996|0
1721641190000|2024-07-22 09:39:50|4008.6|3996.6|4008.3|3996.3|4008.6|3996.6|4008|3996|0
1721641200000|2024-07-22 09:40:00|4008|3996|4008.5|3996.5|4008.5|3996.5|4008|3996|0
1721641210000|2024-07-22 09:40:10|4008.6|3996.6|4008.6|3996.6|4008.6|3996.6|4008.6|3996.6|0
1721641230000|2024-07-22 09:40:30|4009|3997|4009|3997|4009|3997|4009|3997|3
1721641240000|2024-07-22 09:40:40|4009.3|3997.3|4010|3998|4010.8|3998.8|4009.3|3997.3|0
1721641250000|2024-07-22 09:40:50|4010.1|3998.1|4010|3998|4010.1|3998.1|4010|3998|0
1721641260000|2024-07-22 09:41:00|4010.5|3998.5|4010.5|3998.5|4010.5|3998.5|4010.5|3998.5|0
1721641270000|2024-07-22 09:41:10|4010.8|3998.8|4010.5|3998.5|4010.8|3998.8|4010.5|3998.5|0
1721641280000|2024-07-22 09:41:20|4010.8|3998.8|4011|3999|4011|3999|4010.8|3998.8|2
1721641290000|2024-07-22 09:41:30|||||||||15
1721641320000|2024-07-22 09:42:00|||||||||11
1721641330000|2024-07-22 09:42:10|||||||||4
1721641340000|2024-07-22 09:42:20|4010.3|3998.3|4010.3|3998.3|4010.3|3998.3|4010.3|3998.3|0
1721641350000|2024-07-22 09:42:30|4011|3999|4011|3999|4011.3|3999.3|4010.8|3998.8|1
1721641390000|2024-07-22 09:43:10|4010.3|3998.3|4011|3999|4011|3999|4010.3|3998.3|0
1721641440000|2024-07-22 09:44:00|4011.3|3999.3|4011.6|3999.6|4011.6|3999.6|4011.3|3999.3|0
1721641450000|2024-07-22 09:44:10|4012.3|4000.3|4012.3|4000.3|4013|4001|4012.3|4000.3|3
1721641460000|2024-07-22 09:44:20|4013|4001|4013|4001|4013|4001|4013|4001|0
1721641490000|2024-07-22 09:44:50|4012.6|4000.6|4012.6|4000.6|4012.6|4000.6|4012.6|4000.6|0
1721641520000|2024-07-22 09:45:20|4014|4002|4014|4002|4014|4002|4014|4002|1
1721641530000|2024-07-22 09:45:30|4014.5|4002.5|4014|4002|4015|4003|4014|4002|0
1721641610000|2024-07-22 09:46:50|4014.1|4002.1|4014|4002|4014.1|4002.1|4014|4002|0
1721641640000|2024-07-22 09:47:20|4014.1|4002.1|4014.1|4002.1|4014.1|4002.1|4014.1|4002.1|0
1721641650000|2024-07-22 09:47:30|4014|4002|4014.1|4002.1|4014.1|4002.1|4014|4002|0
1721641660000|2024-07-22 09:47:40|4014|4002|4014.6|4002.6|4014.6|4002.6|4014|4002|0
1721641700000|2024-07-22 09:48:20|4014.1|4002.1|4014.1|4002.1|4014.1|4002.1|4014.1|4002.1|0
1721641720000|2024-07-22 09:48:40|4014.5|4002.5|4014.6|4002.6|4014.6|4002.6|4014.5|4002.5|0
1721641740000|2024-07-22 09:49:00|4014.3|4002.3|4014.6|4002.6|4014.6|4002.6|4014|4002|0
1721641810000|2024-07-22 09:50:10|4014.1|4002.1|4014.1|4002.1|4014.1|4002.1|4014|4002|0
1721641820000|2024-07-22 09:50:20|4014.6|4002.6|4014.6|4002.6|4014.6|4002.6|4014.6|4002.6|0
1721641850000|2024-07-22 09:50:50|4014.2|4002.2|4014.1|4002.1|4014.2|4002.2|4014.1|4002.1|0
1721641860000|2024-07-22 09:51:00|4014|4002|4014|4002|4014|4002|4014|4002|0
1721641870000|2024-07-22 09:51:10|4012|4000|4012.1|4000.1|4012.2|4000.2|4012|4000|2
1721641880000|2024-07-22 09:51:20|4012.5|4000.5|4012.6|4000.6|4012.6|4000.6|4012.5|4000.5|0
1721641890000|2024-07-22 09:51:30|4012.5|4000.5|4012|4000|4012.5|4000.5|4012|4000|0
1721641920000|2024-07-22 09:52:00|4011|3999|4011|3999|4011|3999|4011|3999|3
1721641930000|2024-07-22 09:52:10|||||||||1
1721641940000|2024-07-22 09:52:20|4010.6|3998.6|4011|3999|4011|3999|4010|3998|0
1721641950000|2024-07-22 09:52:30|4010.5|3998.5|4010|3998|4010.5|3998.5|4010|3998|0
1721641960000|2024-07-22 09:52:40|4009.8|3997.8|4010|3998|4010|3998|4009|3997|0
1721641990000|2024-07-22 09:53:10|||||||||1
1721642000000|2024-07-22 09:53:20|4009.6|3997.6|4009.6|3997.6|4009.6|3997.6|4009.6|3997.6|0
1721642040000|2024-07-22 09:54:00|4009|3997|4009.1|3997.1|4009.1|3997.1|4009|3997|1
1721642050000|2024-07-22 09:54:10|4009|3997|4009.6|3997.6|4009.6|3997.6|4009|3997|0
1721642060000|2024-07-22 09:54:20|4009.5|3997.5|4008|3996|4009.5|3997.5|4008|3996|2
1721642070000|2024-07-22 09:54:30|||||||||1
1721642100000|2024-07-22 09:55:00|4007.3|3995.3|4007|3995|4008|3996|4006.5|3994.5|1
1721642120000|2024-07-22 09:55:20|4006.1|3994.1|4006|3994|4006.5|3994.5|4006|3994|0
1721642130000|2024-07-22 09:55:30|4005|3993|4006.6|3994.6|4006.6|3994.6|4005|3993|1
1721642140000|2024-07-22 09:55:40|4006.1|3994.1|4006.6|3994.6|4006.6|3994.6|4006.1|3994.1|2
1721642150000|2024-07-22 09:55:50|4007|3995|4007|3995|4007|3995|4007|3995|3
1721642160000|2024-07-22 09:56:00|4007.1|3995.1|4007|3995|4007.1|3995.1|4007|3995|0
1721642170000|2024-07-22 09:56:10|4007.1|3995.1|4007.2|3995.2|4007.6|3995.6|4007.1|3995.1|0
1721642180000|2024-07-22 09:56:20|4007.1|3995.1|4007.6|3995.6|4007.6|3995.6|4007.1|3995.1|2
1721642190000|2024-07-22 09:56:30|4008.3|3996.3|4008.6|3996.6|4008.6|3996.6|4008.3|3996.3|3
1721642200000|2024-07-22 09:56:40|4008.3|3996.3|4008|3996|4008.6|3996.6|4008|3996|0
1721642210000|2024-07-22 09:56:50|4008.1|3996.1|4008.1|3996.1|4008.1|3996.1|4008.1|3996.1|0
1721642220000|2024-07-22 09:57:00|4007.7|3995.7|4007.6|3995.6|4007.7|3995.7|4007.6|3995.6|3
1721642230000|2024-07-22 09:57:10|||||||||1
1721642240000|2024-07-22 09:57:20|4008.1|3996.1|4008|3996|4008.1|3996.1|4008|3996|2
1721642250000|2024-07-22 09:57:30|4007.6|3995.6|4008.6|3996.6|4008.6|3996.6|4007.6|3995.6|1
1721642260000|2024-07-22 09:57:40|4008.1|3996.1|4008.3|3996.3|4008.3|3996.3|4008|3996|50
1721642270000|2024-07-22 09:57:50|4008.1|3996.1|4008.1|3996.1|4008.1|3996.1|4008.1|3996.1|15
1721642280000|2024-07-22 09:58:00|4008.6|3996.6|4008|3996|4008.6|3996.6|4007.6|3995.6|1
1721642290000|2024-07-22 09:58:10|4008.6|3996.6|4008.6|3996.6|4008.6|3996.6|4008.2|3996.2|0
1721642300000|2024-07-22 09:58:20|||||||||2
1721642310000|2024-07-22 09:58:30|4008.2|3996.2|4008.6|3996.6|4008.6|3996.6|4008.2|3996.2|3
1721642320000|2024-07-22 09:58:40|4008.2|3996.2|4008|3996|4008.6|3996.6|4008|3996|1
1721642330000|2024-07-22 09:58:50|4007.6|3995.6|4007.6|3995.6|4007.6|3995.6|4007.6|3995.6|1
1721642340000|2024-07-22 09:59:00|4007.7|3995.7|4008.6|3996.6|4008.6|3996.6|4007.7|3995.7|12
1721642350000|2024-07-22 09:59:10|4008|3996|4008.6|3996.6|4008.6|3996.6|4008|3996|0
1721642360000|2024-07-22 09:59:20|4008.1|3996.1|4008.5|3996.5|4008.6|3996.6|4008.1|3996.1|3
1721642370000|2024-07-22 09:59:30|4008.1|3996.1|4008|3996|4008.6|3996.6|4008|3996|0
1721642380000|2024-07-22 09:59:40|4008.5|3996.5|4008.6|3996.6|4008.6|3996.6|4008.1|3996.1|3
1721642390000|2024-07-22 09:59:50|4009.5|3997.5|4010|3998|4010|3998|4009.5|3997.5|16
1721653200000|2024-07-22 13:00:00|4001|3989|4001.9|3989.9|4003.9|3991.9|4001|3989|12
1721653210000|2024-07-22 13:00:10|4002|3990|4002.4|3990.4|4002.9|3990.9|4001.4|3989.4|22
1721653220000|2024-07-22 13:00:20|4002|3990|4005.7|3993.7|4005.9|3993.9|4002|3990|5
1721653230000|2024-07-22 13:00:30|4005.6|3993.6|4005.4|3993.4|4006.4|3994.4|4005|3993|0
1721653240000|2024-07-22 13:00:40|4005.6|3993.6|4006.4|3994.4|4006.9|3994.9|4005.4|3993.4|1
1721653250000|2024-07-22 13:00:50|4006.9|3994.9|4004.9|3992.9|4006.9|3994.9|4004.9|3992.9|0
1721653260000|2024-07-22 13:01:00|4004.5|3992.5|4005.4|3993.4|4006.2|3994.2|4003.5|3991.5|30
1721653270000|2024-07-22 13:01:10|4005.9|3993.9|4006.5|3994.5|4007.2|3995.2|4005.9|3993.9|0
1721653280000|2024-07-22 13:01:20|4006|3994|4006.9|3994.9|4006.9|3994.9|4006|3994|0
1721653290000|2024-07-22 13:01:30|4006.5|3994.5|4006.9|3994.9|4006.9|3994.9|4006|3994|0
1721653300000|2024-07-22 13:01:40|4007.4|3995.4|4006.9|3994.9|4008.1|3996.1|4006.4|3994.4|1
1721653310000|2024-07-22 13:01:50|4007.2|3995.2|4008.4|3996.4|4008.4|3996.4|4007.2|3995.2|0
1721653320000|2024-07-22 13:02:00|4008|3996|4007.9|3995.9|4008.4|3996.4|4007.4|3995.4|0
1721653330000|2024-07-22 13:02:10|4007.5|3995.5|4007.4|3995.4|4007.5|3995.5|4007.4|3995.4|0
1721653340000|2024-07-22 13:02:20|4007.7|3995.7|4007.1|3995.1|4007.9|3995.9|4006.5|3994.5|5
1721653350000|2024-07-22 13:02:30|4007.5|3995.5|4007.9|3995.9|4008|3996|4006.5|3994.5|10
1721653360000|2024-07-22 13:02:40|4007.5|3995.5|4007.9|3995.9|4007.9|3995.9|4006.9|3994.9|0
1721653370000|2024-07-22 13:02:50|4008.2|3996.2|4008.2|3996.2|4008.2|3996.2|4008.2|3996.2|0
1721653390000|2024-07-22 13:03:10|4008.4|3996.4|4008.5|3996.5|4008.5|3996.5|4008.4|3996.4|0
1721653400000|2024-07-22 13:03:20|4008.6|3996.6|4008.9|3996.9|4009|3997|4008.6|3996.6|1
1721653410000|2024-07-22 13:03:30|4009.2|3997.2|4009.4|3997.4|4009.5|3997.5|4009.2|3997.2|0
1721653420000|2024-07-22 13:03:40|4009.5|3997.5|4008.9|3996.9|4009.5|3997.5|4008.7|3996.7|3
1721653430000|2024-07-22 13:03:50|4009|3997|4008.4|3996.4|4009.2|3997.2|4008|3996|1
1721653440000|2024-07-22 13:04:00|4008|3996|4008.9|3996.9|4008.9|3996.9|4008|3996|0
1721653460000|2024-07-22 13:04:20|4009|3997|4009.5|3997.5|4009.5|3997.5|4009|3997|0
1721653470000|2024-07-22 13:04:30|4010.9|3998.9|4010.9|3998.9|4010.9|3998.9|4010.5|3998.5|9
1721653480000|2024-07-22 13:04:40|4010.7|3998.7|4010.9|3998.9|4010.9|3998.9|4010.7|3998.7|1
1721653500000|2024-07-22 13:05:00|4009.9|3997.9|4009.9|3997.9|4010.4|3998.4|4009.4|3997.4|0
1721653510000|2024-07-22 13:05:10|4009.7|3997.7|4009.4|3997.4|4009.7|3997.7|4009.4|3997.4|0
1721653520000|2024-07-22 13:05:20|4009.7|3997.7|4009.9|3997.9|4009.9|3997.9|4009.7|3997.7|0
1721653530000|2024-07-22 13:05:30|4008.9|3996.9|4009.4|3997.4|4009.4|3997.4|4008.9|3996.9|0
1721653540000|2024-07-22 13:05:40|4008.9|3996.9|4009.4|3997.4|4009.4|3997.4|4008.9|3996.9|0
1721653550000|2024-07-22 13:05:50|4009|3997|4008|3996|4009.4|3997.4|4008|3996|0
1721653560000|2024-07-22 13:06:00|4007.9|3995.9|4009|3997|4009.9|3997.9|4007.9|3995.9|4
1721653570000|2024-07-22 13:06:10|4008.9|3996.9|4009.9|3997.9|4009.9|3997.9|4008.9|3996.9|0
1721653590000|2024-07-22 13:06:30|4010.4|3998.4|4010.5|3998.5|4010.9|3998.9|4010.1|3998.1|0
1721653600000|2024-07-22 13:06:40|4010|3998|4009.4|3997.4|4010.5|3998.5|4009|3997|0
1721653610000|2024-07-22 13:06:50|4009.7|3997.7|4009|3997|4009.9|3997.9|4009|3997|0
1721653620000|2024-07-22 13:07:00|4009.4|3997.4|4008.5|3996.5|4009.4|3997.4|4008.5|3996.5|0
1721653630000|2024-07-22 13:07:10|4008.1|3996.1|4008|3996|4008.9|3996.9|4008|3996|1
1721653640000|2024-07-22 13:07:20|4008.4|3996.4|4008.9|3996.9|4009|3997|4008.1|3996.1|0
1721653650000|2024-07-22 13:07:30|4008.5|3996.5|4008.5|3996.5|4008.5|3996.5|4008|3996|0
1721653660000|2024-07-22 13:07:40|4008.1|3996.1|4007.9|3995.9|4008.1|3996.1|4007.9|3995.9|0
1721653670000|2024-07-22 13:07:50|4009.5|3997.5|4009.5|3997.5|4009.9|3997.9|4009.5|3997.5|8
1721653680000|2024-07-22 13:08:00|4009.9|3997.9|4011.5|3999.5|4011.5|3999.5|4009.9|3997.9|0
1721653690000|2024-07-22 13:08:10|4011.1|3999.1|4011|3999|4011.5|3999.5|4011|3999|1
1721653700000|2024-07-22 13:08:20|4011.5|3999.5|4011.5|3999.5|4011.5|3999.5|4011.5|3999.5|0
1721653710000|2024-07-22 13:08:30|4011|3999|4011.5|3999.5|4011.5|3999.5|4011|3999|0
1721653720000|2024-07-22 13:08:40|4011|3999|4011|3999|4011.4|3999.4|4011|3999|0
1721653730000|2024-07-22 13:08:50|4011.4|3999.4|4011.5|3999.5|4011.5|3999.5|4011|3999|0
1721653740000|2024-07-22 13:09:00|4010.9|3998.9|4011.5|3999.5|4011.5|3999.5|4010.9|3998.9|0
1721653750000|2024-07-22 13:09:10|4011|3999|4011|3999|4011|3999|4011|3999|0
1721653760000|2024-07-22 13:09:20|4010.9|3998.9|4010.9|3998.9|4010.9|3998.9|4010.9|3998.9|0
1721653770000|2024-07-22 13:09:30|4011.5|3999.5|4011.5|3999.5|4011.5|3999.5|4011.5|3999.5|0
1721653780000|2024-07-22 13:09:40|4011.1|3999.1|4011|3999|4011.5|3999.5|4010.9|3998.9|0
1721653790000|2024-07-22 13:09:50|4010.9|3998.9|4011|3999|4011|3999|4010.9|3998.9|0
1721653810000|2024-07-22 13:10:10|4011.5|3999.5|4011|3999|4011.5|3999.5|4011|3999|0
1721653820000|2024-07-22 13:10:20|4010.9|3998.9|4010.9|3998.9|4010.9|3998.9|4010.9|3998.9|0
1721653830000|2024-07-22 13:10:30|4010.5|3998.5|4010.5|3998.5|4010.5|3998.5|4010.5|3998.5|0
1721653850000|2024-07-22 13:10:50|4011|3999|4011.5|3999.5|4011.5|3999.5|4011|3999|1
1721653860000|2024-07-22 13:11:00|4011.1|3999.1|4011|3999|4011.1|3999.1|4011|3999|0
1721653890000|2024-07-22 13:11:30|4011.5|3999.5|4011.5|3999.5|4011.5|3999.5|4011|3999|0
1721653910000|2024-07-22 13:11:50|4011.9|3999.9|4012.9|4000.9|4012.9|4000.9|4011.9|3999.9|60
1721653940000|2024-07-22 13:12:20|4012.5|4000.5|4011.9|3999.9|4012.5|4000.5|4011.9|3999.9|0
1721653960000|2024-07-22 13:12:40|4011|3999|4010.9|3998.9|4011.4|3999.4|4010.9|3998.9|0
1721653980000|2024-07-22 13:13:00|4009.9|3997.9|4009.9|3997.9|4009.9|3997.9|4009.5|3997.5|0
1721653990000|2024-07-22 13:13:10|4010|3998|4010.9|3998.9|4010.9|3998.9|4010|3998|0
1721654020000|2024-07-22 13:13:40|4011|3999|4011|3999|4011|3999|4010.9|3998.9|0
1721654050000|2024-07-22 13:14:10|4011.5|3999.5|4011|3999|4011.5|3999.5|4011|3999|0
1721654070000|2024-07-22 13:14:30|4011.4|3999.4|4011.5|3999.5|4011.5|3999.5|4011|3999|0
1721654080000|2024-07-22 13:14:40|4011.1|3999.1|4011|3999|4011.1|3999.1|4011|3999|0
1721654100000|2024-07-22 13:15:00|4010.9|3998.9|4011|3999|4011.5|3999.5|4010.9|3998.9|11
1721654110000|2024-07-22 13:15:10|4010.9|3998.9|4011.1|3999.1|4011.5|3999.5|4010.9|3998.9|0
1721654120000|2024-07-22 13:15:20|4011|3999|4010.9|3998.9|4011|3999|4010.9|3998.9|0
1721654130000|2024-07-22 13:15:30|4010.5|3998.5|4010.4|3998.4|4010.5|3998.5|4009.9|3997.9|11
1721654140000|2024-07-22 13:15:40|4010|3998|4009.9|3997.9|4010|3998|4009.9|3997.9|0
1721654150000|2024-07-22 13:15:50|4009.5|3997.5|4008|3996|4009.5|3997.5|4008|3996|7
1721654160000|2024-07-22 13:16:00|4007.9|3995.9|4007.5|3995.5|4008|3996|4007.5|3995.5|0
1721654170000|2024-07-22 13:16:10|4007.9|3995.9|4008.5|3996.5|4008.9|3996.9|4007.5|3995.5|10
1721654180000|2024-07-22 13:16:20|4008|3996|4009|3997|4009|3997|4008|3996|0
1721654190000|2024-07-22 13:16:30|4008.5|3996.5|4007.9|3995.9|4008.5|3996.5|4007.9|3995.9|0
1721654200000|2024-07-22 13:16:40|4007.5|3995.5|4007.9|3995.9|4008|3996|4007.5|3995.5|0
1721654220000|2024-07-22 13:17:00|4007.5|3995.5|4007.9|3995.9|4007.9|3995.9|4007.5|3995.5|0
1721654230000|2024-07-22 13:17:10|4007.5|3995.5|4007.9|3995.9|4007.9|3995.9|4007.5|3995.5|0
1721654250000|2024-07-22 13:17:30|4007.5|3995.5|4007.5|3995.5|4007.5|3995.5|4007.5|3995.5|0
1721654260000|2024-07-22 13:17:40|4007.8|3995.8|4007.8|3995.8|4007.8|3995.8|4007.8|3995.8|0
1721654270000|2024-07-22 13:17:50|4007.5|3995.5|4007.8|3995.8|4007.8|3995.8|4007.5|3995.5|0
1721654280000|2024-07-22 13:18:00|4008.5|3996.5|4009.1|3997.1|4009.5|3997.5|4008|3996|0
1721654290000|2024-07-22 13:18:10|4009.3|3997.3|4009.8|3997.8|4009.8|3997.8|4009|3997|0
1721654300000|2024-07-22 13:18:20|4010.8|3998.8|4010.3|3998.3|4010.8|3998.8|4010.3|3998.3|0
1721654310000|2024-07-22 13:18:30|4010|3998|4009.1|3997.1|4010|3998|4009.1|3997.1|0
1721654320000|2024-07-22 13:18:40|4009.3|3997.3|4009.8|3997.8|4009.8|3997.8|4009|3997|0
1721654330000|2024-07-22 13:18:50|4009.3|3997.3|4009.8|3997.8|4009.8|3997.8|4009.3|3997.3|0
1721654340000|2024-07-22 13:19:00|4009.1|3997.1|4010|3998|4010|3998|4009|3997|0
1721654350000|2024-07-22 13:19:10|4010.3|3998.3|4010.8|3998.8|4010.8|3998.8|4010.3|3998.3|0
1721654400000|2024-07-22 13:20:00|4010.5|3998.5|4009.8|3997.8|4010.8|3998.8|4009.8|3997.8|0
1721654440000|2024-07-22 13:20:40|4010.3|3998.3|4010.3|3998.3|4010.5|3998.5|4010.3|3998.3|0
1721654450000|2024-07-22 13:20:50|4010.5|3998.5|4010.3|3998.3|4010.5|3998.5|4010.3|3998.3|1
1721654460000|2024-07-22 13:21:00|4010.5|3998.5|4010.3|3998.3|4010.5|3998.5|4010.3|3998.3|0
1721654470000|2024-07-22 13:21:10|4010.5|3998.5|4010.5|3998.5|4010.5|3998.5|4010.3|3998.3|0
1721654480000|2024-07-22 13:21:20|4010.3|3998.3|4010.3|3998.3|4010.3|3998.3|4010.3|3998.3|0
1721654490000|2024-07-22 13:21:30|4009.8|3997.8|4009.6|3997.6|4010|3998|4009.6|3997.6|1
1721654500000|2024-07-22 13:21:40|4009|3997|4009.8|3997.8|4009.8|3997.8|4009|3997|0
1721654510000|2024-07-22 13:21:50|4009.3|3997.3|4009.8|3997.8|4009.8|3997.8|4009|3997|0
1721654520000|2024-07-22 13:22:00|4009.5|3997.5|4008.8|3996.8|4009.5|3997.5|4008.8|3996.8|0
1721654540000|2024-07-22 13:22:20|4008|3996|4007.5|3995.5|4008|3996|4007.5|3995.5|0
1721654550000|2024-07-22 13:22:30|||||||||2
1721654560000|2024-07-22 13:22:40|4008.5|3996.5|4008.5|3996.5|4008.5|3996.5|4008.5|3996.5|10
1721654570000|2024-07-22 13:22:50|4008.1|3996.1|4008.5|3996.5|4008.5|3996.5|4008|3996|1
1721654590000|2024-07-22 13:23:10|4008|3996|4008|3996|4008.5|3996.5|4007.8|3995.8|0
1721654600000|2024-07-22 13:23:20|4008.2|3996.2|4007.5|3995.5|4008.5|3996.5|4007.5|3995.5|2
1721654610000|2024-07-22 13:23:30|4008.2|3996.2|4008.5|3996.5|4008.5|3996.5|4008.2|3996.2|2
1721654620000|2024-07-22 13:23:40|4008|3996|4008.8|3996.8|4008.8|3996.8|4008|3996|0
1721654640000|2024-07-22 13:24:00|4009|3997|4009.8|3997.8|4009.8|3997.8|4009|3997|0
1721654650000|2024-07-22 13:24:10|4009.5|3997.5|4009.1|3997.1|4009.8|3997.8|4009|3997|0
1721654660000|2024-07-22 13:24:20|4009.3|3997.3|4009.8|3997.8|4009.8|3997.8|4009|3997|0
1721654690000|2024-07-22 13:24:50|4009.5|3997.5|4009.3|3997.3|4009.5|3997.5|4009|3997|1
1721654700000|2024-07-22 13:25:00|4009|3997|4010.5|3998.5|4010.5|3998.5|4009|3997|0
1721654720000|2024-07-22 13:25:20|4010.1|3998.1|4010|3998|4010.5|3998.5|4009.8|3997.8|0
1721654730000|2024-07-22 13:25:30|4009.8|3997.8|4010|3998|4010.3|3998.3|4009.8|3997.8|0
1721654740000|2024-07-22 13:25:40|4010.5|3998.5|4010.1|3998.1|4010.5|3998.5|4010.1|3998.1|0
1721654750000|2024-07-22 13:25:50|4009.8|3997.8|4009.8|3997.8|4009.8|3997.8|4009.8|3997.8|0
1721654760000|2024-07-22 13:26:00|4009.5|3997.5|4009|3997|4009.5|3997.5|4008.8|3996.8|0
1721654770000|2024-07-22 13:26:10|4008.5|3996.5|4008.5|3996.5|4008.5|3996.5|4008.5|3996.5|0
1721654780000|2024-07-22 13:26:20|4008.8|3996.8|4008.8|3996.8|4008.8|3996.8|4008.8|3996.8|0
1721654800000|2024-07-22 13:26:40|4009|3997|4009|3997|4009|3997|4009|3997|0
1721654810000|2024-07-22 13:26:50|4008.8|3996.8|4008.8|3996.8|4008.8|3996.8|4008.8|3996.8|0
1721654820000|2024-07-22 13:27:00|4008.1|3996.1|4008|3996|4008.1|3996.1|4007.8|3995.8|0
1721654830000|2024-07-22 13:27:10|4008.5|3996.5|4009|3997|4009|3997|4008|3996|1
1721654840000|2024-07-22 13:27:20|4009.5|3997.5|4009.8|3997.8|4009.8|3997.8|4009.5|3997.5|0
1721654850000|2024-07-22 13:27:30|4009.1|3997.1|4008.8|3996.8|4009.1|3997.1|4008.8|3996.8|0
1721654860000|2024-07-22 13:27:40|4008.3|3996.3|4007.8|3995.8|4008.3|3996.3|4007.8|3995.8|0
1721654870000|2024-07-22 13:27:50|4008|3996|4007.8|3995.8|4008.5|3996.5|4007.8|3995.8|0
1721654880000|2024-07-22 13:28:00|4008.1|3996.1|4008.8|3996.8|4008.8|3996.8|4008.1|3996.1|0
1721654910000|2024-07-22 13:28:30|4009.6|3997.6|4009.8|3997.8|4009.8|3997.8|4009.6|3997.6|0
1721654920000|2024-07-22 13:28:40|4009.3|3997.3|4009.8|3997.8|4009.8|3997.8|4009.3|3997.3|0
1721654930000|2024-07-22 13:28:50|4009.3|3997.3|4009.3|3997.3|4009.8|3997.8|4009.3|3997.3|0
1721654940000|2024-07-22 13:29:00|4009.7|3997.7|4009.8|3997.8|4009.8|3997.8|4009.7|3997.7|0
1721655000000|2024-07-22 13:30:00|4009.1|3997.1|4009.5|3997.5|4009.8|3997.8|4008|3996|0
1721655010000|2024-07-22 13:30:10|4009.8|3997.8|4010.5|3998.5|4010.5|3998.5|4009.8|3997.8|2
1721655020000|2024-07-22 13:30:20|4011|3999|4011.3|3999.3|4011.5|3999.5|4011|3999|1
1721655030000|2024-07-22 13:30:30|4011.5|3999.5|4012|4000|4012.5|4000.5|4011|3999|9
1721655040000|2024-07-22 13:30:40|4012.5|4000.5|4012.5|4000.5|4012.5|4000.5|4012.1|4000.1|0
1721655050000|2024-07-22 13:30:50|4013.8|4001.8|4013.8|4001.8|4013.8|4001.8|4013.8|4001.8|15
1721655060000|2024-07-22 13:31:00|4014.5|4002.5|4016.5|4004.5|4016.5|4004.5|4014.3|4002.3|28
1721655070000|2024-07-22 13:31:10|4016.8|4004.8|4017.8|4005.8|4017.8|4005.8|4016.8|4004.8|21
1721655080000|2024-07-22 13:31:20|4017.5|4005.5|4016.8|4004.8|4017.8|4005.8|4016.8|4004.8|0
1721655090000|2024-07-22 13:31:30|4016.3|4004.3|4016.8|4004.8|4016.8|4004.8|4016.3|4004.3|0
1721655100000|2024-07-22 13:31:40|4017.5|4005.5|4018.8|4006.8|4018.8|4006.8|4017.5|4005.5|22
1721655110000|2024-07-22 13:31:50|4018.5|4006.5|4018.8|4006.8|4018.8|4006.8|4018.5|4006.5|0
1721655120000|2024-07-22 13:32:00|4018|4006|4018.8|4006.8|4018.8|4006.8|4017.8|4005.8|1
1721655150000|2024-07-22 13:32:30|4017.8|4005.8|4018.3|4006.3|4018.3|4006.3|4017.8|4005.8|0
1721655160000|2024-07-22 13:32:40|4018|4006|4017.5|4005.5|4018.3|4006.3|4017.5|4005.5|0
1721655170000|2024-07-22 13:32:50|4017.1|4005.1|4017.5|4005.5|4017.8|4005.8|4016.8|4004.8|7
1721655180000|2024-07-22 13:33:00|4017|4005|4018.8|4006.8|4018.8|4006.8|4017|4005|0
1721655190000|2024-07-22 13:33:10|4018|4006|4018|4006|4018|4006|4018|4006|0
1721655200000|2024-07-22 13:33:20|4017.8|4005.8|4018.3|4006.3|4018.3|4006.3|4017.8|4005.8|0
1721655210000|2024-07-22 13:33:30|4018|4006|4018.3|4006.3|4018.8|4006.8|4018|4006|0
1721655220000|2024-07-22 13:33:40|4018|4006|4018.5|4006.5|4018.5|4006.5|4018|4006|0
1721655230000|2024-07-22 13:33:50|4018.8|4006.8|4019|4007|4019.5|4007.5|4018.8|4006.8|0
1721655240000|2024-07-22 13:34:00|4018.8|4006.8|4018.3|4006.3|4018.8|4006.8|4017.8|4005.8|0
1721655250000|2024-07-22 13:34:10|4018.7|4006.7|4018.8|4006.8|4019.5|4007.5|4018.7|4006.7|0
1721655270000|2024-07-22 13:34:30|4018.5|4006.5|4018.8|4006.8|4019|4007|4018.5|4006.5|2
1721655280000|2024-07-22 13:34:40|4019|4007|4019.5|4007.5|4019.5|4007.5|4018.8|4006.8|0
1721655290000|2024-07-22 13:34:50|4019.1|4007.1|4019.8|4007.8|4019.8|4007.8|4018.8|4006.8|4
1721655300000|2024-07-22 13:35:00|4019.5|4007.5|4018.8|4006.8|4019.8|4007.8|4018.8|4006.8|0
1721655310000|2024-07-22 13:35:10|4019.3|4007.3|4018.8|4006.8|4019.8|4007.8|4018.8|4006.8|0
1721655320000|2024-07-22 13:35:20|4019|4007|4018.8|4006.8|4019|4007|4018.8|4006.8|0
1721655330000|2024-07-22 13:35:30|4018.5|4006.5|4018.5|4006.5|4018.8|4006.8|4018.1|4006.1|0
1721655340000|2024-07-22 13:35:40|4018.8|4006.8|4017.8|4005.8|4018.8|4006.8|4017.8|4005.8|0
1721655350000|2024-07-22 13:35:50|4018|4006|4018.8|4006.8|4018.8|4006.8|4017.8|4005.8|0
1721655360000|2024-07-22 13:36:00|4018.5|4006.5|4018|4006|4018.5|4006.5|4017.8|4005.8|0
1721655370000|2024-07-22 13:36:10|4018.3|4006.3|4019|4007|4019|4007|4018.3|4006.3|0
1721655380000|2024-07-22 13:36:20|4019.5|4007.5|4019|4007|4019.5|4007.5|4018.8|4006.8|0
1721655390000|2024-07-22 13:36:30|4018.8|4006.8|4019|4007|4019|4007|4018.5|4006.5|0
1721655400000|2024-07-22 13:36:40|4018.8|4006.8|4018.5|4006.5|4019|4007|4018.1|4006.1|0
1721655410000|2024-07-22 13:36:50|4018.8|4006.8|4019|4007|4019|4007|4018.8|4006.8|0
1721655420000|2024-07-22 13:37:00|4019.1|4007.1|4019.8|4007.8|4019.8|4007.8|4018.8|4006.8|1
1721655430000|2024-07-22 13:37:10|4019.5|4007.5|4018.8|4006.8|4019.8|4007.8|4018.8|4006.8|0
1721655440000|2024-07-22 13:37:20|4018.5|4006.5|4019.1|4007.1|4019.1|4007.1|4018.5|4006.5|0
1721655450000|2024-07-22 13:37:30|4019.5|4007.5|4018.8|4006.8|4019.8|4007.8|4018.8|4006.8|0
1721655460000|2024-07-22 13:37:40|4019.3|4007.3|4018.8|4006.8|4019.3|4007.3|4018.8|4006.8|0
1721655470000|2024-07-22 13:37:50|4019.3|4007.3|4019.3|4007.3|4019.3|4007.3|4019.3|4007.3|0
1721655480000|2024-07-22 13:38:00|4019|4007|4018|4006|4019|4007|4017.8|4005.8|40
1721655490000|2024-07-22 13:38:10|4018.3|4006.3|4018.8|4006.8|4018.8|4006.8|4018.3|4006.3|0
1721655500000|2024-07-22 13:38:20|||||||||45
1721655510000|2024-07-22 13:38:30|4018.5|4006.5|4018.8|4006.8|4018.8|4006.8|4018.5|4006.5|0
1721655520000|2024-07-22 13:38:40|4018.5|4006.5|4019|4007|4019|4007|4018.5|4006.5|0
1721655530000|2024-07-22 13:38:50|4019.3|4007.3|4019.3|4007.3|4019.7|4007.7|4019|4007|0
1721655540000|2024-07-22 13:39:00|4019.2|4007.2|4019|4007|4019.7|4007.7|4018.5|4006.5|1
1721655550000|2024-07-22 13:39:10|4019.3|4007.3|4019.8|4007.8|4019.8|4007.8|4019|4007|0
1721655560000|2024-07-22 13:39:20|4019.3|4007.3|4018.8|4006.8|4019.7|4007.7|4018.8|4006.8|0
1721655570000|2024-07-22 13:39:30|4019|4007|4018.8|4006.8|4019|4007|4018.5|4006.5|0
1721655590000|2024-07-22 13:39:50|4019|4007|4018.5|4006.5|4019|4007|4018.5|4006.5|0
1721655600000|2024-07-22 13:40:00|4018.8|4006.8|4019.5|4007.5|4019.5|4007.5|4018|4006|19
1721655610000|2024-07-22 13:40:10|4019.8|4007.8|4020.2|4008.2|4020.2|4008.2|4019.8|4007.8|3
1721655620000|2024-07-22 13:40:20|4019.8|4007.8|4019.8|4007.8|4019.8|4007.8|4018.8|4006.8|1
1721655660000|2024-07-22 13:41:00|4020.7|4008.7|4020.8|4008.8|4020.8|4008.8|4020.7|4008.7|0
1721655670000|2024-07-22 13:41:10|4021.2|4009.2|4021.8|4009.8|4021.8|4009.8|4020.8|4008.8|1
1721655680000|2024-07-22 13:41:20|4022.7|4010.7|4021.3|4009.3|4022.8|4010.8|4021.3|4009.3|4
1721655690000|2024-07-22 13:41:30|4020.8|4008.8|4019.8|4007.8|4021.8|4009.8|4019.8|4007.8|0
1721655700000|2024-07-22 13:41:40|4020|4008|4020.3|4008.3|4020.3|4008.3|4019.8|4007.8|0
1721655710000|2024-07-22 13:41:50|4020|4008|4019.5|4007.5|4020.3|4008.3|4019.3|4007.3|0
1721655720000|2024-07-22 13:42:00|4019|4007|4018.8|4006.8|4019.3|4007.3|4018.8|4006.8|1
1721655730000|2024-07-22 13:42:10|4018.5|4006.5|4018.8|4006.8|4018.8|4006.8|4018.5|4006.5|5
1721655740000|2024-07-22 13:42:20|4019|4007|4020|4008|4020.3|4008.3|4019|4007|2
1721655750000|2024-07-22 13:42:30|4020.3|4008.3|4020|4008|4020.5|4008.5|4020|4008|0
1721655760000|2024-07-22 13:42:40|4019.8|4007.8|4019.5|4007.5|4019.8|4007.8|4019.5|4007.5|0
1721655770000|2024-07-22 13:42:50|4019.8|4007.8|4019.8|4007.8|4020|4008|4019.8|4007.8|0
1721655780000|2024-07-22 13:43:00|4019.5|4007.5|4019.8|4007.8|4019.8|4007.8|4019|4007|0
1721655790000|2024-07-22 13:43:10|4020.4|4008.4|4020|4008|4020.8|4008.8|4019.8|4007.8|2
1721655800000|2024-07-22 13:43:20|4019.8|4007.8|4018.8|4006.8|4020|4008|4018.8|4006.8|0
1721655830000|2024-07-22 13:43:50|4019.6|4007.6|4019.8|4007.8|4019.8|4007.8|4019.6|4007.6|0
1721655840000|2024-07-22 13:44:00|4019.5|4007.5|4019.8|4007.8|4019.8|4007.8|4019.5|4007.5|0
1721655860000|2024-07-22 13:44:20|4019.5|4007.5|4020.3|4008.3|4020.8|4008.8|4019.5|4007.5|0
1721655870000|2024-07-22 13:44:30|4020.7|4008.7|4020.8|4008.8|4020.8|4008.8|4020.3|4008.3|0
1721655880000|2024-07-22 13:44:40|4020.5|4008.5|4020.8|4008.8|4020.8|4008.8|4020.5|4008.5|0
1721655890000|2024-07-22 13:44:50|4020.5|4008.5|4020.8|4008.8|4020.8|4008.8|4019.8|4007.8|2
1721655910000|2024-07-22 13:45:10|4020.5|4008.5|4018.8|4006.8|4020.8|4008.8|4018.8|4006.8|0
1721655920000|2024-07-22 13:45:20|4019|4007|4018.8|4006.8|4019.8|4007.8|4018.8|4006.8|0
1721655930000|2024-07-22 13:45:30|4019|4007|4018.8|4006.8|4019.3|4007.3|4018.8|4006.8|0
1721655940000|2024-07-22 13:45:40|4019.8|4007.8|4019.8|4007.8|4020|4008|4019.3|4007.3|0
1721655950000|2024-07-22 13:45:50|4020|4008|4019.8|4007.8|4020|4008|4019.8|4007.8|0
1721655970000|2024-07-22 13:46:10|4020|4008|4020.5|4008.5|4020.5|4008.5|4020|4008|0
1721655980000|2024-07-22 13:46:20|4020|4008|4019.8|4007.8|4020.5|4008.5|4019.8|4007.8|0
1721655990000|2024-07-22 13:46:30|4020|4008|4020|4008|4020|4008|4020|4008|0
1721656000000|2024-07-22 13:46:40|4020.3|4008.3|4020|4008|4020.5|4008.5|4020|4008|0
1721656010000|2024-07-22 13:46:50|4020.5|4008.5|4020|4008|4020.5|4008.5|4019.8|4007.8|0
1721656020000|2024-07-22 13:47:00|4019.8|4007.8|4019.8|4007.8|4019.8|4007.8|4019.8|4007.8|0
1721656040000|2024-07-22 13:47:20|4019.5|4007.5|4019|4007|4019.5|4007.5|4019|4007|0
1721656050000|2024-07-22 13:47:30|4018.8|4006.8|4018.5|4006.5|4019|4007|4018.5|4006.5|0
1721656060000|2024-07-22 13:47:40|4017.7|4005.7|4017.8|4005.8|4018|4006|4017.7|4005.7|15
1721656070000|2024-07-22 13:47:50|4018.5|4006.5|4018.8|4006.8|4018.8|4006.8|4017.8|4005.8|0
1721656080000|2024-07-22 13:48:00|4018.5|4006.5|4018|4006|4018.5|4006.5|4017.8|4005.8|0
1721656090000|2024-07-22 13:48:10|4018.5|4006.5|4018|4006|4018.5|4006.5|4018|4006|0
1721656100000|2024-07-22 13:48:20|4018.8|4006.8|4017.8|4005.8|4018.8|4006.8|4017.8|4005.8|0
1721656110000|2024-07-22 13:48:30|4017.5|4005.5|4015.5|4003.5|4017.5|4005.5|4015.5|4003.5|4
1721656120000|2024-07-22 13:48:40|||||||||1
1721656130000|2024-07-22 13:48:50|4016|4004|4016|4004|4016|4004|4016|4004|3
1721656140000|2024-07-22 13:49:00|4016.5|4004.5|4018.8|4006.8|4018.8|4006.8|4016.5|4004.5|0
1721656150000|2024-07-22 13:49:10|4018.5|4006.5|4017.8|4005.8|4018.8|4006.8|4017.8|4005.8|0
1721656160000|2024-07-22 13:49:20|4018.8|4006.8|4018.3|4006.3|4018.8|4006.8|4018|4006|0
1721656170000|2024-07-22 13:49:30|4018.8|4006.8|4019.8|4007.8|4019.8|4007.8|4018.3|4006.3|0
1721656180000|2024-07-22 13:49:40|4019.5|4007.5|4019.5|4007.5|4019.5|4007.5|4019.5|4007.5|0
1721656190000|2024-07-22 13:49:50|4019|4007|4019|4007|4019|4007|4018.5|4006.5|0
1721656210000|2024-07-22 13:50:10|4019.5|4007.5|4019|4007|4019.5|4007.5|4019|4007|0
1721656220000|2024-07-22 13:50:20|4019.5|4007.5|4019.5|4007.5|4019.5|4007.5|4019.5|4007.5|0
1721656230000|2024-07-22 13:50:30|4019.8|4007.8|4019.8|4007.8|4019.8|4007.8|4019.8|4007.8|0
1721656240000|2024-07-22 13:50:40|4019.5|4007.5|4019.5|4007.5|4019.5|4007.5|4019.5|4007.5|0
1721656250000|2024-07-22 13:50:50|4019.8|4007.8|4019|4007|4019.8|4007.8|4019|4007|2
1721656260000|2024-07-22 13:51:00|4018.8|4006.8|4017.8|4005.8|4018.8|4006.8|4016.8|4004.8|6
1721656270000|2024-07-22 13:51:10|4017.5|4005.5|4017.5|4005.5|4017.8|4005.8|4017|4005|0
1721656290000|2024-07-22 13:51:30|4017.8|4005.8|4018|4006|4018.2|4006.2|4017.5|4005.5|1
1721656300000|2024-07-22 13:51:40|4018.5|4006.5|4018|4006|4018.5|4006.5|4017.8|4005.8|0
1721656310000|2024-07-22 13:51:50|4017.8|4005.8|4018|4006|4018|4006|4017.8|4005.8|0
1721656320000|2024-07-22 13:52:00|4017.8|4005.8|4017.5|4005.5|4018|4006|4017.5|4005.5|0
1721656330000|2024-07-22 13:52:10|4018|4006|4017.8|4005.8|4018|4006|4017.5|4005.5|0
1721656340000|2024-07-22 13:52:20|4017.5|4005.5|4017.8|4005.8|4017.8|4005.8|4017.5|4005.5|0
1721656350000|2024-07-22 13:52:30|4018.2|4006.2|4018|4006|4018.5|4006.5|4018|4006|0
1721656360000|2024-07-22 13:52:40|4018.5|4006.5|4018.3|4006.3|4018.5|4006.5|4018|4006|0
1721656370000|2024-07-22 13:52:50|4018|4006|4018|4006|4018|4006|4018|4006|47
1721656380000|2024-07-22 13:53:00|4017.5|4005.5|4017.5|4005.5|4017.5|4005.5|4017.5|4005.5|0
1721656390000|2024-07-22 13:53:10|4017.3|4005.3|4016.5|4004.5|4017.3|4005.3|4016.5|4004.5|1
1721656400000|2024-07-22 13:53:20|4017.1|4005.1|4017.8|4005.8|4017.8|4005.8|4017|4005|2
1721656410000|2024-07-22 13:53:30|4018.5|4006.5|4018|4006|4018.8|4006.8|4018|4006|0
1721656420000|2024-07-22 13:53:40|4018.3|4006.3|4018|4006|4018.8|4006.8|4018|4006|0
1721656430000|2024-07-22 13:53:50|4018.3|4006.3|4017.8|4005.8|4018.8|4006.8|4017.8|4005.8|0
1721656440000|2024-07-22 13:54:00|4018|4006|4019|4007|4019|4007|4018|4006|2
1721656450000|2024-07-22 13:54:10|4019.3|4007.3|4019.8|4007.8|4019.8|4007.8|4019.3|4007.3|0
1721656460000|2024-07-22 13:54:20|4020.5|4008.5|4021.8|4009.8|4021.8|4009.8|4020.5|4008.5|1
1721656470000|2024-07-22 13:54:30|4021.5|4009.5|4020.8|4008.8|4021.5|4009.5|4020.8|4008.8|1
1721656480000|2024-07-22 13:54:40|4020.5|4008.5|4019.8|4007.8|4020.8|4008.8|4019.8|4007.8|0
1721656490000|2024-07-22 13:54:50|4019.5|4007.5|4019.8|4007.8|4019.8|4007.8|4019.5|4007.5|0
1721656510000|2024-07-22 13:55:10|4020|4008|4019.8|4007.8|4020|4008|4019.8|4007.8|0
1721656520000|2024-07-22 13:55:20|4019.5|4007.5|4019.5|4007.5|4019.5|4007.5|4019.5|4007.5|0
1721656530000|2024-07-22 13:55:30|4019.8|4007.8|4017.8|4005.8|4019.8|4007.8|4017.8|4005.8|2
1721656540000|2024-07-22 13:55:40|4018|4006|4017.8|4005.8|4018|4006|4017.8|4005.8|0
1721656550000|2024-07-22 13:55:50|4017.5|4005.5|4017.5|4005.5|4017.5|4005.5|4017.5|4005.5|1
1721656560000|2024-07-22 13:56:00|4018|4006|4017.5|4005.5|4018|4006|4017.5|4005.5|4
1721656570000|2024-07-22 13:56:10|4017.8|4005.8|4017.5|4005.5|4018|4006|4017.5|4005.5|0
1721656580000|2024-07-22 13:56:20|4017.8|4005.8|4017.5|4005.5|4017.8|4005.8|4017|4005|0
1721656590000|2024-07-22 13:56:30|4017.1|4005.1|4017|4005|4017.3|4005.3|4017|4005|0
1721656600000|2024-07-22 13:56:40|4017.5|4005.5|4016.8|4004.8|4017.5|4005.5|4016.8|4004.8|0
1721656610000|2024-07-22 13:56:50|4017|4005|4016.8|4004.8|4017|4005|4016.8|4004.8|0
1721656620000|2024-07-22 13:57:00|4017|4005|4017.8|4005.8|4017.8|4005.8|4017|4005|0
1721656630000|2024-07-22 13:57:10|4017.5|4005.5|4017.5|4005.5|4017.5|4005.5|4017.5|4005.5|0
1721656640000|2024-07-22 13:57:20|4017|4005|4016.8|4004.8|4017|4005|4016.5|4004.5|3
1721656650000|2024-07-22 13:57:30|4017|4005|4017.5|4005.5|4017.5|4005.5|4017|4005|0
1721656670000|2024-07-22 13:57:50|4017.8|4005.8|4018.8|4006.8|4018.8|4006.8|4017.8|4005.8|2
1721656680000|2024-07-22 13:58:00|4019|4007|4018.8|4006.8|4019|4007|4018.8|4006.8|0
1721656690000|2024-07-22 13:58:10|4019|4007|4018.8|4006.8|4019|4007|4018.8|4006.8|0
1721656700000|2024-07-22 13:58:20|4018|4006|4018.8|4006.8|4019|4007|4018|4006|0
1721656710000|2024-07-22 13:58:30|4019|4007|4019.3|4007.3|4019.3|4007.3|4019|4007|0
1721656720000|2024-07-22 13:58:40|4019|4007|4019.3|4007.3|4019.3|4007.3|4019|4007|0
1721656730000|2024-07-22 13:58:50|4018.5|4006.5|4019|4007|4019.3|4007.3|4018.5|4006.5|2
1721656740000|2024-07-22 13:59:00|4019.3|4007.3|4019.3|4007.3|4019.3|4007.3|4019|4007|0
1721656750000|2024-07-22 13:59:10|4019|4007|4019.8|4007.8|4019.8|4007.8|4019|4007|0
1721656770000|2024-07-22 13:59:30|4019.5|4007.5|4019.8|4007.8|4019.8|4007.8|4019.5|4007.5|0
1721656780000|2024-07-22 13:59:40|4020.8|4008.8|4020|4008|4020.8|4008.8|4020|4008|0
1721656790000|2024-07-22 13:59:50|4020.3|4008.3|4020.3|4008.3|4020.3|4008.3|4020|4008|0
1721656800000|2024-07-22 14:00:00|4020.7|4008.7|4020.8|4008.8|4021.6|4009.6|4020.7|4008.7|0
1721656810000|2024-07-22 14:00:10|4021.2|4009.2|4022.3|4010.3|4022.8|4010.8|4021.2|4009.2|0
1721656820000|2024-07-22 14:00:20|4021.8|4009.8|4021.8|4009.8|4021.8|4009.8|4021.8|4009.8|0
1721656850000|2024-07-22 14:00:50|4020.8|4008.8|4020.3|4008.3|4020.8|4008.8|4020.2|4008.2|1
1721656860000|2024-07-22 14:01:00|4020.2|4008.2|4020.8|4008.8|4020.8|4008.8|4018.8|4006.8|11
1721656870000|2024-07-22 14:01:10|4021|4009|4020.8|4008.8|4022.2|4010.2|4020.8|4008.8|8
1721656880000|2024-07-22 14:01:20|4021.2|4009.2|4021.8|4009.8|4021.8|4009.8|4020.8|4008.8|0
1721656890000|2024-07-22 14:01:30|4021.1|4009.1|4021.3|4009.3|4021.3|4009.3|4020.8|4008.8|0
1721656900000|2024-07-22 14:01:40|4020.8|4008.8|4021.3|4009.3|4021.5|4009.5|4020.8|4008.8|0
1721656910000|2024-07-22 14:01:50|4021|4009|4020.8|4008.8|4021|4009|4020.8|4008.8|2
1721656920000|2024-07-22 14:02:00|4020.5|4008.5|4019.8|4007.8|4020.8|4008.8|4019.8|4007.8|1
1721656930000|2024-07-22 14:02:10|4019.5|4007.5|4019.5|4007.5|4019.8|4007.8|4019.5|4007.5|0
1721656940000|2024-07-22 14:02:20|4019.8|4007.8|4019.5|4007.5|4020|4008|4019.5|4007.5|0
1721656950000|2024-07-22 14:02:30|4019.1|4007.1|4019.5|4007.5|4019.8|4007.8|4018.8|4006.8|5
1721656960000|2024-07-22 14:02:40|4019.8|4007.8|4019.8|4007.8|4019.8|4007.8|4018.8|4006.8|0
1721656980000|2024-07-22 14:03:00|4020.5|4008.5|4021.3|4009.3|4021.8|4009.8|4020.5|4008.5|0
1721656990000|2024-07-22 14:03:10|4021.8|4009.8|4021.7|4009.7|4021.8|4009.8|4021.2|4009.2|0
1721657000000|2024-07-22 14:03:20|4021.3|4009.3|4021.2|4009.2|4021.3|4009.3|4021.2|4009.2|0
1721657010000|2024-07-22 14:03:30|4021.8|4009.8|4021.7|4009.7|4021.8|4009.8|4021.7|4009.7|0
1721657030000|2024-07-22 14:03:50|4021.6|4009.6|4021.8|4009.8|4021.8|4009.8|4020.8|4008.8|2
1721657040000|2024-07-22 14:04:00|4022.8|4010.8|4022.8|4010.8|4022.8|4010.8|4022.8|4010.8|0
1721657060000|2024-07-22 14:04:20|4022.7|4010.7|4021.8|4009.8|4022.7|4010.7|4021.8|4009.8|1
1721657070000|2024-07-22 14:04:30|4020.8|4008.8|4021.3|4009.3|4021.3|4009.3|4020.8|4008.8|0
1721657080000|2024-07-22 14:04:40|4021.8|4009.8|4021.3|4009.3|4021.8|4009.8|4020.8|4008.8|0
1721657090000|2024-07-22 14:04:50|4021.7|4009.7|4021.8|4009.8|4022.2|4010.2|4021.3|4009.3|0
1721657100000|2024-07-22 14:05:00|4021.5|4009.5|4021.3|4009.3|4021.8|4009.8|4021.2|4009.2|0
1721657110000|2024-07-22 14:05:10|4021.8|4009.8|4021.3|4009.3|4021.8|4009.8|4021.3|4009.3|0
1721657120000|2024-07-22 14:05:20|4021.7|4009.7|4020.8|4008.8|4021.8|4009.8|4020.8|4008.8|0
1721657130000|2024-07-22 14:05:30|4021.2|4009.2|4020.8|4008.8|4021.2|4009.2|4020.8|4008.8|0
1721657140000|2024-07-22 14:05:40|4021.3|4009.3|4020.8|4008.8|4021.7|4009.7|4020.8|4008.8|0
1721657160000|2024-07-22 14:06:00|4021.3|4009.3|4021.2|4009.2|4021.3|4009.3|4020.8|4008.8|0
1721657170000|2024-07-22 14:06:10|4020.8|4008.8|4020.8|4008.8|4021.3|4009.3|4020.8|4008.8|0
1721657190000|2024-07-22 14:06:30|4021.3|4009.3|4020.8|4008.8|4021.8|4009.8|4020.8|4008.8|0
1721657230000|2024-07-22 14:07:10|4021.2|4009.2|4021.2|4009.2|4021.2|4009.2|4021.2|4009.2|0
1721657240000|2024-07-22 14:07:20|4022.2|4010.2|4020.8|4008.8|4022.2|4010.2|4020.8|4008.8|4
1721657260000|2024-07-22 14:07:40|4019.8|4007.8|4019.8|4007.8|4020.3|4008.3|4019.8|4007.8|0
1721657270000|2024-07-22 14:07:50|4020.3|4008.3|4019.8|4007.8|4020.3|4008.3|4019.8|4007.8|0
1721657280000|2024-07-22 14:08:00|4019.2|4007.2|4018.8|4006.8|4019.2|4007.2|4018.8|4006.8|0
1721657330000|2024-07-22 14:08:50|4019.5|4007.5|4019.8|4007.8|4020.3|4008.3|4019.5|4007.5|9
1721657340000|2024-07-22 14:09:00|4019.3|4007.3|4019.8|4007.8|4019.8|4007.8|4018.8|4006.8|0
1721657360000|2024-07-22 14:09:20|4020.2|4008.2|4020.2|4008.2|4020.2|4008.2|4020.2|4008.2|0
1721657380000|2024-07-22 14:09:40|4020.8|4008.8|4020.8|4008.8|4020.8|4008.8|4020.8|4008.8|0
1721657390000|2024-07-22 14:09:50|4020.7|4008.7|4020.8|4008.8|4020.8|4008.8|4020.3|4008.3|0
1721657400000|2024-07-22 14:10:00|4020.7|4008.7|4020.8|4008.8|4020.8|4008.8|4020.7|4008.7|0
1721657410000|2024-07-22 14:10:10|4021.2|4009.2|4021.5|4009.5|4021.5|4009.5|4021|4009|0
1721657420000|2024-07-22 14:10:20|4021.3|4009.3|4020.8|4008.8|4021.3|4009.3|4020.8|4008.8|1
1721657430000|2024-07-22 14:10:30|4021.3|4009.3|4021.8|4009.8|4021.8|4009.8|4021.3|4009.3|0
1721657440000|2024-07-22 14:10:40|4021.7|4009.7|4021.8|4009.8|4022.2|4010.2|4021.3|4009.3|0
1721657450000|2024-07-22 14:10:50|4022.5|4010.5|4022.5|4010.5|4022.8|4010.8|4022.5|4010.5|2
1721657460000|2024-07-22 14:11:00|4022.3|4010.3|4022.2|4010.2|4022.7|4010.7|4021.8|4009.8|0
1721657470000|2024-07-22 14:11:10|4022.3|4010.3|4021.8|4009.8|4022.3|4010.3|4021.8|4009.8|0
1721657480000|2024-07-22 14:11:20|4023|4011|4024.5|4012.5|4024.5|4012.5|4023|4011|21
1721657490000|2024-07-22 14:11:30|4024|4012|4023.8|4011.8|4024|4012|4022.8|4010.8|15
1721657500000|2024-07-22 14:11:40|4024.3|4012.3|4024.5|4012.5|4024.5|4012.5|4024.3|4012.3|1
1721657520000|2024-07-22 14:12:00|4024|4012|4024.5|4012.5|4024.5|4012.5|4023.8|4011.8|1
1721657560000|2024-07-22 14:12:40|4024.1|4012.1|4023.5|4011.5|4024.1|4012.1|4023.5|4011.5|0
1721657580000|2024-07-22 14:13:00|4024.5|4012.5|4024.5|4012.5|4024.5|4012.5|4024.5|4012.5|1
1721657590000|2024-07-22 14:13:10|4024.3|4012.3|4024|4012|4024.3|4012.3|4024|4012|1
1721657600000|2024-07-22 14:13:20|4023.8|4011.8|4023.5|4011.5|4023.8|4011.8|4023.5|4011.5|0
1721657610000|2024-07-22 14:13:30|4023.8|4011.8|4023.5|4011.5|4023.8|4011.8|4023.5|4011.5|1
1721657620000|2024-07-22 14:13:40|4023.8|4011.8|4023.8|4011.8|4023.8|4011.8|4023.4|4011.4|0
1721657630000|2024-07-22 14:13:50|4023.4|4011.4|4023.4|4011.4|4023.8|4011.8|4023.4|4011.4|0
1721657640000|2024-07-22 14:14:00|4023.8|4011.8|4024.4|4012.4|4024.4|4012.4|4023.8|4011.8|0
1721657660000|2024-07-22 14:14:20|4023.8|4011.8|4024.4|4012.4|4024.4|4012.4|4023.8|4011.8|1
1721657670000|2024-07-22 14:14:30|4023.9|4011.9|4023.9|4011.9|4023.9|4011.9|4023.9|4011.9|0
1721657690000|2024-07-22 14:14:50|4023.8|4011.8|4023.9|4011.9|4023.9|4011.9|4023.4|4011.4|0
1721657710000|2024-07-22 14:15:10|4024.3|4012.3|4023.9|4011.9|4024.3|4012.3|4023.8|4011.8|1
1721657720000|2024-07-22 14:15:20|4023.8|4011.8|4023.8|4011.8|4023.8|4011.8|4023.8|4011.8|0
1721657750000|2024-07-22 14:15:50|4024.2|4012.2|4024.4|4012.4|4024.4|4012.4|4024.2|4012.2|0
1721657770000|2024-07-22 14:16:10|4024.7|4012.7|4024.4|4012.4|4024.7|4012.7|4024.4|4012.4|8
1721657800000|2024-07-22 14:16:40|4024.6|4012.6|4024.6|4012.6|4024.6|4012.6|4024.6|4012.6|0
1721657810000|2024-07-22 14:16:50|4024.4|4012.4|4024.4|4012.4|4024.4|4012.4|4024.4|4012.4|0
1721657820000|2024-07-22 14:17:00|4025.2|4013.2|4024.9|4012.9|4025.2|4013.2|4024.9|4012.9|1
1721657830000|2024-07-22 14:17:10|4025.4|4013.4|4025.4|4013.4|4025.4|4013.4|4025.4|4013.4|0
1721657840000|2024-07-22 14:17:20|4025.3|4013.3|4024.4|4012.4|4025.3|4013.3|4024.4|4012.4|1
1721657850000|2024-07-22 14:17:30|4024.8|4012.8|4024.4|4012.4|4024.8|4012.8|4024.4|4012.4|0
1721657880000|2024-07-22 14:18:00|4024.8|4012.8|4024.8|4012.8|4024.8|4012.8|4024.8|4012.8|0
1721657890000|2024-07-22 14:18:10|4024.4|4012.4|4023.3|4011.3|4024.8|4012.8|4023.3|4011.3|1
1721657900000|2024-07-22 14:18:20|4022.8|4010.8|4022.8|4010.8|4023.4|4011.4|4022.4|4010.4|0
1721657910000|2024-07-22 14:18:30|4022.4|4010.4|4022.8|4010.8|4022.8|4010.8|4022.4|4010.4|0
1721657920000|2024-07-22 14:18:40|4022.4|4010.4|4022.4|4010.4|4022.8|4010.8|4022.4|4010.4|0
1721657930000|2024-07-22 14:18:50|4022.8|4010.8|4022.8|4010.8|4022.8|4010.8|4022.8|4010.8|0
1721657940000|2024-07-22 14:19:00|4022.4|4010.4|4021.9|4009.9|4022.8|4010.8|4021.9|4009.9|0
1721657950000|2024-07-22 14:19:10|4021.8|4009.8|4021.4|4009.4|4021.9|4009.9|4021.4|4009.4|0
1721657960000|2024-07-22 14:19:20|4021.8|4009.8|4022.1|4010.1|4022.8|4010.8|4021.8|4009.8|0
1721657970000|2024-07-22 14:19:30|4021.9|4009.9|4022.8|4010.8|4022.8|4010.8|4021.8|4009.8|0
1721657980000|2024-07-22 14:19:40|4022.4|4010.4|4021.8|4009.8|4022.8|4010.8|4021.8|4009.8|0
1721657990000|2024-07-22 14:19:50|4022.6|4010.6|4022.3|4010.3|4022.6|4010.6|4022.3|4010.3|0
1721658000000|2024-07-22 14:20:00|4022.7|4010.7|4023.8|4011.8|4023.8|4011.8|4022.3|4010.3|0
1721658010000|2024-07-22 14:20:10|4024.8|4012.8|4024.8|4012.8|4024.8|4012.8|4024.3|4012.3|0
1721658030000|2024-07-22 14:20:30|4025.2|4013.2|4025.4|4013.4|4025.4|4013.4|4024.9|4012.9|6
1721658040000|2024-07-22 14:20:40|4026.3|4014.3|4025.8|4013.8|4026.4|4014.4|4025.8|4013.8|0
1721658050000|2024-07-22 14:20:50|4025.4|4013.4|4024.8|4012.8|4025.4|4013.4|4024.8|4012.8|0
1721658060000|2024-07-22 14:21:00|4024.4|4012.4|4025.8|4013.8|4025.9|4013.9|4024.4|4012.4|1
1721658080000|2024-07-22 14:21:20|4025.4|4013.4|4025.8|4013.8|4025.9|4013.9|4025.4|4013.4|1
1721658090000|2024-07-22 14:21:30|4025.3|4013.3|4024.8|4012.8|4025.3|4013.3|4024.8|4012.8|2
1721658100000|2024-07-22 14:21:40|4024.9|4012.9|4024.8|4012.8|4025.8|4013.8|4024.8|4012.8|0
1721658110000|2024-07-22 14:21:50|4024.9|4012.9|4025.2|4013.2|4025.2|4013.2|4024.8|4012.8|0
1721658120000|2024-07-22 14:22:00|4025.3|4013.3|4025.8|4013.8|4025.8|4013.8|4024.8|4012.8|0
1721658130000|2024-07-22 14:22:10|4025.7|4013.7|4025.2|4013.2|4025.7|4013.7|4025.2|4013.2|0
1721658160000|2024-07-22 14:22:40|4025.7|4013.7|4025.7|4013.7|4025.7|4013.7|4025.7|4013.7|0
1721658180000|2024-07-22 14:23:00|4025.2|4013.2|4025.2|4013.2|4025.7|4013.7|4024.8|4012.8|0
1721658190000|2024-07-22 14:23:10|4025.8|4013.8|4025.2|4013.2|4025.8|4013.8|4025.2|4013.2|0
1721658200000|2024-07-22 14:23:20|4025.5|4013.5|4025.7|4013.7|4025.7|4013.7|4025.2|4013.2|0
1721658210000|2024-07-22 14:23:30|4025.3|4013.3|4025.3|4013.3|4025.3|4013.3|4025.3|4013.3|0
1721658220000|2024-07-22 14:23:40|4025.2|4013.2|4025.2|4013.2|4025.2|4013.2|4025.2|4013.2|0
1721658230000|2024-07-22 14:23:50|4025.3|4013.3|4025.3|4013.3|4025.3|4013.3|4025.3|4013.3|0
1721658240000|2024-07-22 14:24:00|4024.9|4012.9|4025.3|4013.3|4025.3|4013.3|4024.8|4012.8|0
1721658250000|2024-07-22 14:24:10|4024.9|4012.9|4024.8|4012.8|4025.2|4013.2|4024.8|4012.8|0
1721658260000|2024-07-22 14:24:20|4025.3|4013.3|4024.8|4012.8|4025.3|4013.3|4024.8|4012.8|0
1721658270000|2024-07-22 14:24:30|4025.3|4013.3|4024.8|4012.8|4025.3|4013.3|4024.8|4012.8|0
1721658280000|2024-07-22 14:24:40|4025.2|4013.2|4025.3|4013.3|4025.3|4013.3|4024.8|4012.8|0
1721658290000|2024-07-22 14:24:50|4024.8|4012.8|4024.8|4012.8|4024.8|4012.8|4024.8|4012.8|0
1721658300000|2024-07-22 14:25:00|4025.3|4013.3|4024.8|4012.8|4025.8|4013.8|4024.8|4012.8|0
1721658310000|2024-07-22 14:25:10|4023.8|4011.8|4023.8|4011.8|4024.3|4012.3|4023.8|4011.8|0
1721658340000|2024-07-22 14:25:40|4023.4|4011.4|4022.8|4010.8|4023.4|4011.4|4022.8|4010.8|18
1721658350000|2024-07-22 14:25:50|4022.9|4010.9|4023.3|4011.3|4023.3|4011.3|4022.8|4010.8|0
1721658360000|2024-07-22 14:26:00|4023.8|4011.8|4023.8|4011.8|4023.8|4011.8|4023.3|4011.3|0
1721658390000|2024-07-22 14:26:30|4023.4|4011.4|4023.1|4011.1|4023.4|4011.4|4023.1|4011.1|0
1721658400000|2024-07-22 14:26:40|4022.9|4010.9|4023.3|4011.3|4023.3|4011.3|4022.9|4010.9|0
1721658410000|2024-07-22 14:26:50|4022.9|4010.9|4022.9|4010.9|4023.3|4011.3|4022.9|4010.9|0
1721658420000|2024-07-22 14:27:00|4023.3|4011.3|4022.9|4010.9|4023.8|4011.8|4022.8|4010.8|0
1721658430000|2024-07-22 14:27:10|4022.8|4010.8|4022.8|4010.8|4022.8|4010.8|4022.8|4010.8|0
1721658480000|2024-07-22 14:28:00|4022.9|4010.9|4022.8|4010.8|4023.3|4011.3|4022.8|4010.8|0
1721658490000|2024-07-22 14:28:10|4023.3|4011.3|4023.8|4011.8|4023.8|4011.8|4023.3|4011.3|0
1721658510000|2024-07-22 14:28:30|4023.9|4011.9|4023.8|4011.8|4023.9|4011.9|4023.8|4011.8|0
1721658520000|2024-07-22 14:28:40|4022.8|4010.8|4022.8|4010.8|4022.8|4010.8|4022.8|4010.8|0
1721658530000|2024-07-22 14:28:50|4022.4|4010.4|4022.4|4010.4|4022.4|4010.4|4022.4|4010.4|0
1721658540000|2024-07-22 14:29:00|4021.8|4009.8|4022.3|4010.3|4022.3|4010.3|4021.8|4009.8|0
1721658550000|2024-07-22 14:29:10|4022.7|4010.7|4022.7|4010.7|4022.7|4010.7|4022.7|4010.7|0
1721658560000|2024-07-22 14:29:20|4022.8|4010.8|4023.3|4011.3|4023.3|4011.3|4022.8|4010.8|0
1721658570000|2024-07-22 14:29:30|4023.7|4011.7|4022.9|4010.9|4023.8|4011.8|4022.9|4010.9|0
1721658580000|2024-07-22 14:29:40|4022.8|4010.8|4022.8|4010.8|4022.9|4010.9|4022.8|4010.8|0
1721658600000|2024-07-22 14:30:00|4022.3|4010.3|4022.3|4010.3|4022.7|4010.7|4022.3|4010.3|0
1721658620000|2024-07-22 14:30:20|4022.8|4010.8|4022.8|4010.8|4022.8|4010.8|4022.8|4010.8|0
1721658650000|2024-07-22 14:30:50|4023.8|4011.8|4023.3|4011.3|4023.8|4011.8|4022.8|4010.8|0
1721658660000|2024-07-22 14:31:00|4022.8|4010.8|4022.8|4010.8|4022.8|4010.8|4022.8|4010.8|1
1721658670000|2024-07-22 14:31:10|4022.2|4010.2|4020.8|4008.8|4022.3|4010.3|4020.8|4008.8|11
1721658680000|2024-07-22 14:31:20|4020.9|4008.9|4019.8|4007.8|4020.9|4008.9|4019.8|4007.8|7
1721658690000|2024-07-22 14:31:30|4020.1|4008.1|4019.9|4007.9|4020.1|4008.1|4019.9|4007.9|0
1721658700000|2024-07-22 14:31:40|4019.8|4007.8|4020.4|4008.4|4020.4|4008.4|4019.8|4007.8|0
1721658710000|2024-07-22 14:31:50|4020.3|4008.3|4022.3|4010.3|4022.8|4010.8|4020.3|4008.3|16
1721658720000|2024-07-22 14:32:00|4022.7|4010.7|4022.8|4010.8|4022.8|4010.8|4022.7|4010.7|0
1721658730000|2024-07-22 14:32:10|4022.7|4010.7|4022.7|4010.7|4022.7|4010.7|4022.7|4010.7|0
1721658740000|2024-07-22 14:32:20|4022.2|4010.2|4021.3|4009.3|4022.2|4010.2|4020.9|4008.9|1
1721658750000|2024-07-22 14:32:30|4020.9|4008.9|4020.8|4008.8|4020.9|4008.9|4020.8|4008.8|0
1721658760000|2024-07-22 14:32:40|4020.9|4008.9|4020.8|4008.8|4021.8|4009.8|4020.8|4008.8|0
1721658780000|2024-07-22 14:33:00|4021.2|4009.2|4021.3|4009.3|4021.3|4009.3|4021.2|4009.2|0
1721658790000|2024-07-22 14:33:10|4021.8|4009.8|4020.8|4008.8|4021.8|4009.8|4020.8|4008.8|0
1721658810000|2024-07-22 14:33:30|4021.8|4009.8|4020.8|4008.8|4021.8|4009.8|4020.8|4008.8|0
1721658840000|2024-07-22 14:34:00|4021.4|4009.4|4021.8|4009.8|4021.8|4009.8|4021.4|4009.4|1
1721658850000|2024-07-22 14:34:10|4020.8|4008.8|4019.8|4007.8|4020.8|4008.8|4019.8|4007.8|0
1721658870000|2024-07-22 14:34:30|4019.2|4007.2|4018.8|4006.8|4019.2|4007.2|4018.8|4006.8|1
1721658880000|2024-07-22 14:34:40|4018.9|4006.9|4019.8|4007.8|4019.8|4007.8|4018.9|4006.9|0
1721658900000|2024-07-22 14:35:00|4020.8|4008.8|4020.8|4008.8|4020.8|4008.8|4020.8|4008.8|0
1721658930000|2024-07-22 14:35:30|4020.4|4008.4|4019.8|4007.8|4020.4|4008.4|4019.4|4007.4|0
1721658940000|2024-07-22 14:35:40|4019.4|4007.4|4018.4|4006.4|4019.4|4007.4|4017.7|4005.7|6
1721658950000|2024-07-22 14:35:50|4018.8|4006.8|4017.8|4005.8|4018.8|4006.8|4017.4|4005.4|0
1721658960000|2024-07-22 14:36:00|4017.3|4005.3|4014.4|4002.4|4017.7|4005.7|4014.4|4002.4|42
1721658970000|2024-07-22 14:36:10|4013.4|4001.4|4013.1|4001.1|4013.9|4001.9|4011.4|3999.4|18
1721658980000|2024-07-22 14:36:20|4012.9|4000.9|4012.4|4000.4|4013.4|4001.4|4012.4|4000.4|7
1721658990000|2024-07-22 14:36:30|4013.7|4001.7|4013.9|4001.9|4014.8|4002.8|4013.3|4001.3|7
1721659000000|2024-07-22 14:36:40|4014.8|4002.8|4014.8|4002.8|4014.8|4002.8|4014.3|4002.3|1
1721659010000|2024-07-22 14:36:50|4014.9|4002.9|4014.9|4002.9|4015.3|4003.3|4014.8|4002.8|0
1721659020000|2024-07-22 14:37:00|4014.8|4002.8|4016.3|4004.3|4016.3|4004.3|4014.8|4002.8|1
1721659030000|2024-07-22 14:37:10|4016.8|4004.8|4016.8|4004.8|4016.8|4004.8|4016.7|4004.7|0
1721659040000|2024-07-22 14:37:20|4016.7|4004.7|4016.7|4004.7|4016.7|4004.7|4016.7|4004.7|0
1721659050000|2024-07-22 14:37:30|4016.8|4004.8|4016.8|4004.8|4016.8|4004.8|4016.8|4004.8|0
1721659060000|2024-07-22 14:37:40|4016.5|4004.5|4014.8|4002.8|4016.7|4004.7|4014.8|4002.8|1
1721659070000|2024-07-22 14:37:50|4015.7|4003.7|4015.8|4003.8|4015.8|4003.8|4015.7|4003.7|0
1721659080000|2024-07-22 14:38:00|4015.4|4003.4|4015.3|4003.3|4015.8|4003.8|4014.8|4002.8|0
1721659090000|2024-07-22 14:38:10|4014.9|4002.9|4014.8|4002.8|4015.7|4003.7|4014.8|4002.8|0
1721659120000|2024-07-22 14:38:40|4014.7|4002.7|4014.7|4002.7|4014.7|4002.7|4014.7|4002.7|0
1721659130000|2024-07-22 14:38:50|4014.8|4002.8|4014.8|4002.8|4014.8|4002.8|4014.7|4002.7|0
1721659140000|2024-07-22 14:39:00|4014.7|4002.7|4014.2|4002.2|4014.8|4002.8|4014.2|4002.2|0
1721659150000|2024-07-22 14:39:10|4012.8|4000.8|4011.8|3999.8|4012.8|4000.8|4011.8|3999.8|3
1721659160000|2024-07-22 14:39:20|4011.9|3999.9|4012.3|4000.3|4012.8|4000.8|4011.4|3999.4|0
1721659170000|2024-07-22 14:39:30|4011.8|3999.8|4011.8|3999.8|4011.8|3999.8|4011.8|3999.8|0
1721659180000|2024-07-22 14:39:40|4012.3|4000.3|4013.4|4001.4|4013.8|4001.8|4012.3|4000.3|0
1721659190000|2024-07-22 14:39:50|4013.3|4001.3|4013.3|4001.3|4013.8|4001.8|4013.3|4001.3|0
1721659200000|2024-07-22 14:40:00|4013.7|4001.7|4015.3|4003.3|4015.8|4003.8|4013.3|4001.3|1
1721659210000|2024-07-22 14:40:10|4014.9|4002.9|4014.8|4002.8|4014.9|4002.9|4014.8|4002.8|0
1721659220000|2024-07-22 14:40:20|4015.3|4003.3|4015.3|4003.3|4015.3|4003.3|4014.8|4002.8|0
1721659230000|2024-07-22 14:40:30|4015.7|4003.7|4015.3|4003.3|4015.8|4003.8|4015.3|4003.3|0
1721659240000|2024-07-22 14:40:40|4014.9|4002.9|4015.3|4003.3|4015.3|4003.3|4014.9|4002.9|0
1721659270000|2024-07-22 14:41:10|4015.4|4003.4|4015.8|4003.8|4015.8|4003.8|4015.4|4003.4|0
1721659280000|2024-07-22 14:41:20|4016.5|4004.5|4016.4|4004.4|4016.8|4004.8|4016.4|4004.4|0
1721659290000|2024-07-22 14:41:30|4016.3|4004.3|4015.8|4003.8|4016.3|4004.3|4015.8|4003.8|0
1721659330000|2024-07-22 14:42:10|4016.8|4004.8|4016.8|4004.8|4016.8|4004.8|4016.8|4004.8|0
1721659340000|2024-07-22 14:42:20|4017.2|4005.2|4017.4|4005.4|4017.4|4005.4|4016.9|4004.9|0
1721659350000|2024-07-22 14:42:30|4017.3|4005.3|4016.9|4004.9|4017.3|4005.3|4016.8|4004.8|0
1721659360000|2024-07-22 14:42:40|4016.8|4004.8|4016.9|4004.9|4016.9|4004.9|4016.8|4004.8|0
1721659370000|2024-07-22 14:42:50|4017.3|4005.3|4017.8|4005.8|4017.8|4005.8|4017.3|4005.3|1
1721659380000|2024-07-22 14:43:00|4017.4|4005.4|4017.7|4005.7|4017.8|4005.8|4016.9|4004.9|0
1721659390000|2024-07-22 14:43:10|4017.8|4005.8|4017.3|4005.3|4017.8|4005.8|4016.8|4004.8|0
1721659400000|2024-07-22 14:43:20|4017.7|4005.7|4017.8|4005.8|4017.8|4005.8|4017.4|4005.4|0
1721659410000|2024-07-22 14:43:30|4017.3|4005.3|4017.8|4005.8|4017.8|4005.8|4017.3|4005.3|0
1721659420000|2024-07-22 14:43:40|4017.4|4005.4|4016.9|4004.9|4017.8|4005.8|4016.8|4004.8|0
1721659430000|2024-07-22 14:43:50|4016.8|4004.8|4016.8|4004.8|4016.8|4004.8|4016.8|4004.8|0
1721659440000|2024-07-22 14:44:00|4016.4|4004.4|4016.4|4004.4|4016.8|4004.8|4016.4|4004.4|0
1721659450000|2024-07-22 14:44:10|4016.8|4004.8|4014.8|4002.8|4016.8|4004.8|4014.8|4002.8|0
1721659460000|2024-07-22 14:44:20|4015.2|4003.2|4015.3|4003.3|4015.3|4003.3|4014.8|4002.8|0
1721659470000|2024-07-22 14:44:30|4015.7|4003.7|4015.3|4003.3|4015.8|4003.8|4014.9|4002.9|5
1721659480000|2024-07-22 14:44:40|4014.8|4002.8|4014.8|4002.8|4015.3|4003.3|4014.8|4002.8|5
1721659490000|2024-07-22 14:44:50|||||||||5
1721659510000|2024-07-22 14:45:10|||||||||5
1721659520000|2024-07-22 14:45:20|4015.2|4003.2|4015.8|4003.8|4015.8|4003.8|4014.8|4002.8|5
1721659540000|2024-07-22 14:45:40|4015.1|4003.1|4015.3|4003.3|4015.3|4003.3|4014.8|4002.8|0
1721659560000|2024-07-22 14:46:00|4015.8|4003.8|4015.9|4003.9|4016.3|4004.3|4015.8|4003.8|0
1721659570000|2024-07-22 14:46:10|4016.8|4004.8|4015.8|4003.8|4016.8|4004.8|4015.4|4003.4|0
1721659580000|2024-07-22 14:46:20|4015.4|4003.4|4014.9|4002.9|4015.8|4003.8|4014.8|4002.8|0
1721659590000|2024-07-22 14:46:30|4014.6|4002.6|4015.8|4003.8|4015.8|4003.8|4014.4|4002.4|0
1721659600000|2024-07-22 14:46:40|4015.9|4003.9|4015.9|4003.9|4015.9|4003.9|4015.9|4003.9|0
1721659610000|2024-07-22 14:46:50|4015.8|4003.8|4015.8|4003.8|4015.8|4003.8|4015.8|4003.8|0
1721659630000|2024-07-22 14:47:10|4015.4|4003.4|4015.8|4003.8|4015.8|4003.8|4015.4|4003.4|0
1721659670000|2024-07-22 14:47:50|4015.4|4003.4|4015.8|4003.8|4015.8|4003.8|4015.4|4003.4|0
1721659680000|2024-07-22 14:48:00|4015.4|4003.4|4015.8|4003.8|4015.8|4003.8|4015.4|4003.4|0
1721659690000|2024-07-22 14:48:10|4015.4|4003.4|4015.8|4003.8|4015.8|4003.8|4015.4|4003.4|0
1721659700000|2024-07-22 14:48:20|4015.4|4003.4|4015.8|4003.8|4015.8|4003.8|4015.4|4003.4|0
1721659710000|2024-07-22 14:48:30|4015.4|4003.4|4015.8|4003.8|4015.8|4003.8|4015.4|4003.4|0
1721659740000|2024-07-22 14:49:00|4016.7|4004.7|4014.9|4002.9|4016.7|4004.7|4014.9|4002.9|0
1721659750000|2024-07-22 14:49:10|4014.4|4002.4|4015.2|4003.2|4015.3|4003.3|4014.4|4002.4|0
1721659760000|2024-07-22 14:49:20|4015.3|4003.3|4015.8|4003.8|4015.8|4003.8|4014.8|4002.8|0
1721659770000|2024-07-22 14:49:30|4015.7|4003.7|4015.3|4003.3|4015.8|4003.8|4015.3|4003.3|0
1721659780000|2024-07-22 14:49:40|4014.8|4002.8|4014.8|4002.8|4015.3|4003.3|4014.8|4002.8|0
1721659790000|2024-07-22 14:49:50|4015.2|4003.2|4015.3|4003.3|4015.3|4003.3|4015.2|4003.2|0
1721659800000|2024-07-22 14:50:00|4014.9|4002.9|4015.4|4003.4|4015.8|4003.8|4014.8|4002.8|3
1721659810000|2024-07-22 14:50:10|4014.9|4002.9|4014.9|4002.9|4014.9|4002.9|4014.9|4002.9|0
1721659820000|2024-07-22 14:50:20|4015.3|4003.3|4015.4|4003.4|4015.4|4003.4|4014.9|4002.9|0
1721659830000|2024-07-22 14:50:30|4015.8|4003.8|4016.8|4004.8|4016.8|4004.8|4015.8|4003.8|1
1721659840000|2024-07-22 14:50:40|4016.3|4004.3|4016.8|4004.8|4016.8|4004.8|4015.9|4003.9|0
1721659850000|2024-07-22 14:50:50|4017.7|4005.7|4016.9|4004.9|4017.8|4005.8|4016.9|4004.9|0
1721659860000|2024-07-22 14:51:00|4017.3|4005.3|4017.8|4005.8|4017.8|4005.8|4016.9|4004.9|0
1721659870000|2024-07-22 14:51:10|4017.4|4005.4|4016.9|4004.9|4017.4|4005.4|4016.9|4004.9|0
1721659880000|2024-07-22 14:51:20|4017.3|4005.3|4017.3|4005.3|4017.3|4005.3|4016.8|4004.8|0
1721659890000|2024-07-22 14:51:30|4016.9|4004.9|4016.9|4004.9|4017.3|4005.3|4016.8|4004.8|0
1721659900000|2024-07-22 14:51:40|4017.3|4005.3|4016.8|4004.8|4017.3|4005.3|4016.8|4004.8|8
1721659920000|2024-07-22 14:52:00|4016.4|4004.4|4016.3|4004.3|4016.4|4004.4|4015.8|4003.8|0
1721659930000|2024-07-22 14:52:10|4015.8|4003.8|4015.8|4003.8|4016.3|4004.3|4015.8|4003.8|0
1721659950000|2024-07-22 14:52:30|4015.9|4003.9|4016.8|4004.8|4016.8|4004.8|4015.9|4003.9|0
1721659960000|2024-07-22 14:52:40|4016.4|4004.4|4016.8|4004.8|4016.8|4004.8|4016.3|4004.3|0
1721659970000|2024-07-22 14:52:50|4016.4|4004.4|4017.8|4005.8|4017.8|4005.8|4015.9|4003.9|0
1721659980000|2024-07-22 14:53:00|4017.3|4005.3|4015.9|4003.9|4017.3|4005.3|4015.9|4003.9|0
1721659990000|2024-07-22 14:53:10|4015.8|4003.8|4015.8|4003.8|4015.8|4003.8|4015.8|4003.8|0
1721660000000|2024-07-22 14:53:20|4015.9|4003.9|4015.8|4003.8|4015.9|4003.9|4015.8|4003.8|0
1721660010000|2024-07-22 14:53:30|4015.9|4003.9|4015.8|4003.8|4015.9|4003.9|4015.8|4003.8|0
1721660040000|2024-07-22 14:54:00|4015.9|4003.9|4015.9|4003.9|4015.9|4003.9|4015.8|4003.8|0
1721660050000|2024-07-22 14:54:10|4015.8|4003.8|4016.3|4004.3|4016.3|4004.3|4015.8|4003.8|0
1721660060000|2024-07-22 14:54:20|4016.4|4004.4|4016.8|4004.8|4016.8|4004.8|4016.4|4004.4|1
1721660080000|2024-07-22 14:54:40|4016.4|4004.4|4016.2|4004.2|4016.4|4004.4|4016.2|4004.2|3
1721660090000|2024-07-22 14:54:50|4015.4|4003.4|4015.8|4003.8|4015.9|4003.9|4014.4|4002.4|33
1721660100000|2024-07-22 14:55:00|4015.7|4003.7|4015.3|4003.3|4015.7|4003.7|4014.9|4002.9|0
1721660110000|2024-07-22 14:55:10|4014.9|4002.9|4016.8|4004.8|4016.8|4004.8|4014.9|4002.9|0
1721660120000|2024-07-22 14:55:20|4015.9|4003.9|4015.9|4003.9|4016.3|4004.3|4015.9|4003.9|0
1721660130000|2024-07-22 14:55:30|4016.3|4004.3|4015.8|4003.8|4016.3|4004.3|4015.4|4003.4|1
1721660140000|2024-07-22 14:55:40|4015.4|4003.4|4012.7|4000.7|4015.8|4003.8|4012.7|4000.7|15
1721660150000|2024-07-22 14:55:50|4013.4|4001.4|4012.6|4000.6|4013.4|4001.4|4012.4|4000.4|0
1721660160000|2024-07-22 14:56:00|4013.1|4001.1|4013.1|4001.1|4013.1|4001.1|4012.6|4000.6|0
1721660190000|2024-07-22 14:56:30|4012.9|4000.9|4012.1|4000.1|4012.9|4000.9|4012.1|4000.1|0
1721660200000|2024-07-22 14:56:40|4012.2|4000.2|4013.6|4001.6|4014.1|4002.1|4012.2|4000.2|1
1721660220000|2024-07-22 14:57:00|4014.1|4002.1|4013.6|4001.6|4014.1|4002.1|4013.6|4001.6|0
1721660230000|2024-07-22 14:57:10|4013.9|4001.9|4013.4|4001.4|4014.1|4002.1|4013.4|4001.4|0
1721660240000|2024-07-22 14:57:20|4013.3|4001.3|4013.4|4001.4|4013.4|4001.4|4012.9|4000.9|0
1721660250000|2024-07-22 14:57:30|4013.3|4001.3|4013.1|4001.1|4013.4|4001.4|4012.6|4000.6|0
1721660260000|2024-07-22 14:57:40|4013.4|4001.4|4013.4|4001.4|4013.4|4001.4|4013.4|4001.4|0
1721660270000|2024-07-22 14:57:50|4013.1|4001.1|4013.4|4001.4|4013.4|4001.4|4013.1|4001.1|0
1721660280000|2024-07-22 14:58:00|4013.6|4001.6|4013.6|4001.6|4013.6|4001.6|4013.1|4001.1|0
1721660290000|2024-07-22 14:58:10|4013.9|4001.9|4013.6|4001.6|4014.1|4002.1|4013.6|4001.6|0
1721660300000|2024-07-22 14:58:20|4014.1|4002.1|4013.6|4001.6|4014.1|4002.1|4013.6|4001.6|0
1721660310000|2024-07-22 14:58:30|4013.9|4001.9|4014.1|4002.1|4014.1|4002.1|4013.6|4001.6|0
1721660320000|2024-07-22 14:58:40|4013.9|4001.9|4014.1|4002.1|4014.1|4002.1|4013.9|4001.9|0
1721660330000|2024-07-22 14:58:50|4013.9|4001.9|4014.1|4002.1|4014.1|4002.1|4013.6|4001.6|0
1721660350000|2024-07-22 14:59:10|4014.7|4002.7|4015.3|4003.3|4015.4|4003.4|4014.7|4002.7|1
1721660360000|2024-07-22 14:59:20|4015.7|4003.7|4015.7|4003.7|4015.7|4003.7|4015.7|4003.7|0
1721660370000|2024-07-22 14:59:30|4015.3|4003.3|4015.3|4003.3|4015.7|4003.7|4014.8|4002.8|0
1721660380000|2024-07-22 14:59:40|4015.4|4003.4|4014.8|4002.8|4015.7|4003.7|4014.8|4002.8|0
1721660390000|2024-07-22 14:59:50|4015.3|4003.3|4014.8|4002.8|4015.3|4003.3|4014.4|4002.4|0
1721660400000|2024-07-22 15:00:00|4014.4|4002.4|4014.4|4002.4|4014.4|4002.4|4014.4|4002.4|0
1721660430000|2024-07-22 15:00:30|4014.1|4002.1|4014.1|4002.1|4014.1|4002.1|4014.1|4002.1|0
1721660450000|2024-07-22 15:00:50|4013.9|4001.9|4014.1|4002.1|4014.1|4002.1|4013.9|4001.9|0
1721660460000|2024-07-22 15:01:00|4013.9|4001.9|4014.1|4002.1|4014.1|4002.1|4013.8|4001.8|0
1721660610000|2024-07-22 15:03:30|4014.4|4002.4|4014.7|4002.7|4014.7|4002.7|4014.4|4002.4|0
1721660620000|2024-07-22 15:03:40|4015.1|4003.1|4015.1|4003.1|4015.1|4003.1|4015.1|4003.1|1
1721660690000|2024-07-22 15:04:50|4014.7|4002.7|4015.1|4003.1|4015.1|4003.1|4014.7|4002.7|0
1721660720000|2024-07-22 15:05:20|4014.6|4002.6|4014.4|4002.4|4014.9|4002.9|4014.4|4002.4|0
1721660730000|2024-07-22 15:05:30|4014.6|4002.6|4014.6|4002.6|4014.6|4002.6|4014.6|4002.6|0
1721660740000|2024-07-22 15:05:40|4014.4|4002.4|4014.6|4002.6|4014.6|4002.6|4014.4|4002.4|0
1721660760000|2024-07-22 15:06:00|4014.4|4002.4|4014.6|4002.6|4014.6|4002.6|4014.4|4002.4|0
1721660770000|2024-07-22 15:06:10|4014.4|4002.4|4014.4|4002.4|4014.4|4002.4|4014.4|4002.4|0
1721660790000|2024-07-22 15:06:30|||||||||1
1721660800000|2024-07-22 15:06:40|4014.8|4002.8|4014.9|4002.9|4014.9|4002.9|4014.8|4002.8|0
1721660820000|2024-07-22 15:07:00|4014.4|4002.4|4014.9|4002.9|4014.9|4002.9|4014.4|4002.4|0
1721660840000|2024-07-22 15:07:20|4014.6|4002.6|4014.6|4002.6|4014.6|4002.6|4014.6|4002.6|0
1721660850000|2024-07-22 15:07:30|4014.9|4002.9|4014.9|4002.9|4014.9|4002.9|4014.9|4002.9|0
1721660860000|2024-07-22 15:07:40|4015.1|4003.1|4014.9|4002.9|4015.1|4003.1|4014.9|4002.9|0
1721660870000|2024-07-22 15:07:50|4014.6|4002.6|4014.7|4002.7|4014.7|4002.7|4014.6|4002.6|0
1721660880000|2024-07-22 15:08:00|4014.4|4002.4|4014.1|4002.1|4014.6|4002.6|4014.1|4002.1|0
1721660890000|2024-07-22 15:08:10|4014.2|4002.2|4014.1|4002.1|4014.2|4002.2|4014.1|4002.1|0
1721660900000|2024-07-22 15:08:20|4013.7|4001.7|4013.7|4001.7|4013.7|4001.7|4013.7|4001.7|0
1721660920000|2024-07-22 15:08:40|||||||||5
1721660940000|2024-07-22 15:09:00|4013.4|4001.4|4013.2|4001.2|4013.6|4001.6|4012.8|4000.8|0
1721660950000|2024-07-22 15:09:10|4013.1|4001.1|4012.7|4000.7|4013.1|4001.1|4012.7|4000.7|0
1721660970000|2024-07-22 15:09:30|||||||||2
1721660980000|2024-07-22 15:09:40|||||||||1
1721661050000|2024-07-22 15:10:50|||||||||2
1721661070000|2024-07-22 15:11:10|4011.9|3999.9|4011.9|3999.9|4011.9|3999.9|4011.9|3999.9|3
1721661080000|2024-07-22 15:11:20|4011.7|3999.7|4013.1|4001.1|4013.1|4001.1|4011.7|3999.7|1
1721661090000|2024-07-22 15:11:30|4013.2|4001.2|4014.1|4002.1|4014.1|4002.1|4013.2|4001.2|1
1721661100000|2024-07-22 15:11:40|4013.7|4001.7|4013.6|4001.6|4014.4|4002.4|4013.2|4001.2|5
1721661110000|2024-07-22 15:11:50|4013.9|4001.9|4008.6|3996.6|4014.4|4002.4|4008.6|3996.6|57
1721661120000|2024-07-22 15:12:00|4008.9|3996.9|4009.2|3997.2|4009.2|3997.2|4008.9|3996.9|0
1721661130000|2024-07-22 15:12:10|4009.1|3997.1|4008.6|3996.6|4009.6|3997.6|4008.4|3996.4|3
1721661140000|2024-07-22 15:12:20|4008.9|3996.9|4009.6|3997.6|4009.6|3997.6|4008.9|3996.9|0
1721661150000|2024-07-22 15:12:30|4009.5|3997.5|4010|3998|4010|3998|4009.5|3997.5|22
1721661160000|2024-07-22 15:12:40|4009.5|3997.5|4010.5|3998.5|4010.5|3998.5|4009.5|3997.5|0
1721661170000|2024-07-22 15:12:50|4011|3999|4009.7|3997.7|4011|3999|4009.7|3997.7|84
1721661180000|2024-07-22 15:13:00|4009.8|3997.8|4009.8|3997.8|4009.8|3997.8|4009.7|3997.7|6
1721661190000|2024-07-22 15:13:10|4009.7|3997.7|4009.7|3997.7|4009.8|3997.8|4009.7|3997.7|0
1721661200000|2024-07-22 15:13:20|4009.2|3997.2|4008.8|3996.8|4009.2|3997.2|4008.8|3996.8|0
1721661210000|2024-07-22 15:13:30|4009.2|3997.2|4009.2|3997.2|4009.2|3997.2|4008.8|3996.8|0
1721661220000|2024-07-22 15:13:40|4008.8|3996.8|4009.2|3997.2|4009.2|3997.2|4008.8|3996.8|0
1721661230000|2024-07-22 15:13:50|4009.7|3997.7|4009.7|3997.7|4009.7|3997.7|4009.7|3997.7|0
1721661250000|2024-07-22 15:14:10|4009.3|3997.3|4009.7|3997.7|4009.7|3997.7|4009.3|3997.3|0
1721661260000|2024-07-22 15:14:20|4009.3|3997.3|4009.7|3997.7|4009.7|3997.7|4009.3|3997.3|0
1721661270000|2024-07-22 15:14:30|4010|3998|4010|3998|4010.2|3998.2|4010|3998|0
1721661280000|2024-07-22 15:14:40|4009.7|3997.7|4009.7|3997.7|4010|3998|4009.7|3997.7|0
1721661290000|2024-07-22 15:14:50|4008.8|3996.8|4008.7|3996.7|4008.8|3996.8|4008.7|3996.7|1
1721661300000|2024-07-22 15:15:00|4008.8|3996.8|4008.8|3996.8|4008.8|3996.8|4008.8|3996.8|0
1721661310000|2024-07-22 15:15:10|4009.3|3997.3|4009.3|3997.3|4009.3|3997.3|4009.3|3997.3|0
1721661320000|2024-07-22 15:15:20|4008.9|3996.9|4008.8|3996.8|4008.9|3996.9|4008.7|3996.7|0
1721661340000|2024-07-22 15:15:40|4009.2|3997.2|4008.8|3996.8|4009.2|3997.2|4008.8|3996.8|0
1721661350000|2024-07-22 15:15:50|4008.7|3996.7|4008.8|3996.8|4008.8|3996.8|4008.7|3996.7|0
1721661360000|2024-07-22 15:16:00|4009.2|3997.2|4009.2|3997.2|4009.2|3997.2|4009.2|3997.2|0
1721661380000|2024-07-22 15:16:20|4009.5|3997.5|4009.5|3997.5|4009.7|3997.7|4009.5|3997.5|0
1721661390000|2024-07-22 15:16:30|4009.7|3997.7|4009.5|3997.5|4009.7|3997.7|4009.2|3997.2|0
1721661400000|2024-07-22 15:16:40|4009.2|3997.2|4009.2|3997.2|4009.5|3997.5|4009.2|3997.2|0
1721661410000|2024-07-22 15:16:50|4009.5|3997.5|4009.5|3997.5|4009.7|3997.7|4009.5|3997.5|0
1721661420000|2024-07-22 15:17:00|4009.7|3997.7|4009.5|3997.5|4009.7|3997.7|4009.5|3997.5|0
1721661430000|2024-07-22 15:17:10|4009.7|3997.7|4009.5|3997.5|4009.7|3997.7|4009.5|3997.5|0
1721661440000|2024-07-22 15:17:20|4009.2|3997.2|4009.5|3997.5|4009.7|3997.7|4009.2|3997.2|0
1721661450000|2024-07-22 15:17:30|||||||||2
1721661460000|2024-07-22 15:17:40|4009.7|3997.7|4009.7|3997.7|4009.7|3997.7|4009.7|3997.7|1
1721661470000|2024-07-22 15:17:50|4009.3|3997.3|4009.3|3997.3|4009.3|3997.3|4009.3|3997.3|0
1721661480000|2024-07-22 15:18:00|4009.7|3997.7|4009.9|3997.9|4010|3998|4009.3|3997.3|2
1721661490000|2024-07-22 15:18:10|4010|3998|4009.9|3997.9|4010|3998|4009.5|3997.5|1
1721661500000|2024-07-22 15:18:20|4010|3998|4010|3998|4010|3998|4010|3998|0
1721661510000|2024-07-22 15:18:30|4009.9|3997.9|4010.5|3998.5|4011.4|3999.4|4009.9|3997.9|0
1721661520000|2024-07-22 15:18:40|4010.9|3998.9|4010.9|3998.9|4010.9|3998.9|4010.9|3998.9|0
1721661530000|2024-07-22 15:18:50|4010.5|3998.5|4010.2|3998.2|4011|3999|4010.2|3998.2|4
1721661540000|2024-07-22 15:19:00|4010.3|3998.3|4010|3998|4010.3|3998.3|4010|3998|0
1721661550000|2024-07-22 15:19:10|||||||||2
1721661560000|2024-07-22 15:19:20|4010.2|3998.2|4010|3998|4010.2|3998.2|4010|3998|0
1721661570000|2024-07-22 15:19:30|4009|3997|4009.2|3997.2|4009.2|3997.2|4009|3997|0
1721661580000|2024-07-22 15:19:40|4009|3997|4009.2|3997.2|4009.2|3997.2|4009|3997|0
1721661590000|2024-07-22 15:19:50|4009.5|3997.5|4009.2|3997.2|4009.5|3997.5|4009|3997|0
1721661600000|2024-07-22 15:20:00|4009|3997|4009.5|3997.5|4009.5|3997.5|4009|3997|0
1721661630000|2024-07-22 15:20:30|4009.2|3997.2|4009.2|3997.2|4009.2|3997.2|4009.2|3997.2|1
1721661640000|2024-07-22 15:20:40|4009.5|3997.5|4009.5|3997.5|4009.5|3997.5|4009|3997|3
1721661660000|2024-07-22 15:21:00|4009.7|3997.7|4010|3998|4010|3998|4009.5|3997.5|0
1721661700000|2024-07-22 15:21:40|4009.7|3997.7|4010|3998|4010.3|3998.3|4009.7|3997.7|0
1721661710000|2024-07-22 15:21:50|4010.2|3998.2|4010.2|3998.2|4010.2|3998.2|4010.2|3998.2|0
1721661740000|2024-07-22 15:22:20|4009.8|3997.8|4009.8|3997.8|4010.2|3998.2|4009.7|3997.7|0
1721661750000|2024-07-22 15:22:30|4010.2|3998.2|4009.8|3997.8|4010.2|3998.2|4009.8|3997.8|0
1721661760000|2024-07-22 15:22:40|4009.7|3997.7|4011.3|3999.3|4011.3|3999.3|4009.7|3997.7|1
1721661790000|2024-07-22 15:23:10|4011.7|3999.7|4011.7|3999.7|4011.7|3999.7|4011.7|3999.7|0
1721661800000|2024-07-22 15:23:20|||||||||10
1721661820000|2024-07-22 15:23:40|4012.3|4000.3|4012.3|4000.3|4012.3|4000.3|4012.3|4000.3|0
1721661830000|2024-07-22 15:23:50|4011.9|3999.9|4011.8|3999.8|4012.3|4000.3|4011.8|3999.8|0
1721661840000|2024-07-22 15:24:00|4012.2|4000.2|4011.8|3999.8|4012.2|4000.2|4011.8|3999.8|0
1721661860000|2024-07-22 15:24:20|4012.2|4000.2|4011.8|3999.8|4012.2|4000.2|4011.8|3999.8|0
1721661870000|2024-07-22 15:24:30|4012.2|4000.2|4011.8|3999.8|4012.2|4000.2|4011.8|3999.8|0
1721661880000|2024-07-22 15:24:40|4012.3|4000.3|4011.8|3999.8|4012.3|4000.3|4011.8|3999.8|0
1721661890000|2024-07-22 15:24:50|4012.2|4000.2|4012.3|4000.3|4012.3|4000.3|4012.2|4000.2|0
1721661900000|2024-07-22 15:25:00|4012.7|4000.7|4012.3|4000.3|4012.7|4000.7|4012.3|4000.3|1
1721661920000|2024-07-22 15:25:20|4011.9|3999.9|4012.7|4000.7|4012.7|4000.7|4011.9|3999.9|0
1721661970000|2024-07-22 15:26:10|4012.8|4000.8|4013.2|4001.2|4013.2|4001.2|4012.8|4000.8|0
1721661980000|2024-07-22 15:26:20|4012.8|4000.8|4012.8|4000.8|4013.2|4001.2|4012.8|4000.8|0
1721661990000|2024-07-22 15:26:30|4013.2|4001.2|4012.8|4000.8|4013.2|4001.2|4012.8|4000.8|0
1721662000000|2024-07-22 15:26:40|4013.2|4001.2|4013.2|4001.2|4013.2|4001.2|4012.8|4000.8|0
1721662010000|2024-07-22 15:26:50|4012.8|4000.8|4012.3|4000.3|4012.8|4000.8|4012.3|4000.3|1
1721662050000|2024-07-22 15:27:30|4013.3|4001.3|4013.3|4001.3|4013.3|4001.3|4013.3|4001.3|0
1721662060000|2024-07-22 15:27:40|4013.2|4001.2|4012.8|4000.8|4013.2|4001.2|4012.7|4000.7|7
1721662070000|2024-07-22 15:27:50|4012.7|4000.7|4012.3|4000.3|4012.8|4000.8|4011.9|3999.9|0
1721662100000|2024-07-22 15:28:20|4011.9|3999.9|4012.3|4000.3|4012.3|4000.3|4011.9|3999.9|0
1721662140000|2024-07-22 15:29:00|4012.4|4000.4|4012.3|4000.3|4012.4|4000.4|4012.3|4000.3|13
1721662150000|2024-07-22 15:29:10|4011.8|3999.8|4011.4|3999.4|4011.8|3999.8|4011.4|3999.4|0
1721662160000|2024-07-22 15:29:20|4011.3|3999.3|4011.3|3999.3|4011.7|3999.7|4011.3|3999.3|3
1721662170000|2024-07-22 15:29:30|||||||||1
1721662180000|2024-07-22 15:29:40|||||||||1
1721662190000|2024-07-22 15:29:50|4012|4000|4011.4|3999.4|4012|4000|4011.4|3999.4|0
1721701800000|2024-07-23 02:30:00|4033|4021|4030.2|4018.2|4033|4021|4030.2|4018.2|156
1721701810000|2024-07-23 02:30:10|4029.9|4017.9|4029.2|4017.2|4030.1|4018.1|4028.9|4016.9|7
1721701820000|2024-07-23 02:30:20|4029.6|4017.6|4029.6|4017.6|4031.1|4019.1|4029.6|4017.6|8
1721701830000|2024-07-23 02:30:30|4029.2|4017.2|4030.2|4018.2|4030.2|4018.2|4029.2|4017.2|1
1721701840000|2024-07-23 02:30:40|4030.1|4018.1|4027.6|4015.6|4030.6|4018.6|4027.6|4015.6|14
1721701850000|2024-07-23 02:30:50|4028.1|4016.1|4032.3|4020.3|4035|4023|4028.1|4016.1|18
1721701860000|2024-07-23 02:31:00|4032|4020|4030|4018|4032.3|4020.3|4029.8|4017.8|1
1721701870000|2024-07-23 02:31:10|4030.8|4018.8|4034.8|4022.8|4035|4023|4030.5|4018.5|107
1721701880000|2024-07-23 02:31:20|4035.6|4023.6|4035.8|4023.8|4037.2|4025.2|4034|4022|4
1721701890000|2024-07-23 02:31:30|4035.3|4023.3|4036.3|4024.3|4036.3|4024.3|4035.3|4023.3|0
1721701900000|2024-07-23 02:31:40|4035.8|4023.8|4033.3|4021.3|4035.8|4023.8|4033.3|4021.3|3
1721701910000|2024-07-23 02:31:50|4035.3|4023.3|4035.3|4023.3|4035.3|4023.3|4035.3|4023.3|1
1721701920000|2024-07-23 02:32:00|4035|4023|4035|4023|4035|4023|4035|4023|1
1721701930000|2024-07-23 02:32:10|4035.5|4023.5|4035.1|4023.1|4035.6|4023.6|4035|4023|1
1721701940000|2024-07-23 02:32:20|4035|4023|4033.3|4021.3|4035.3|4023.3|4032.6|4020.6|66
1721701950000|2024-07-23 02:32:30|4033.7|4021.7|4033.5|4021.5|4034.5|4022.5|4031.5|4019.5|14
1721701960000|2024-07-23 02:32:40|||||||||1
1721701970000|2024-07-23 02:32:50|4033.1|4021.1|4033.5|4021.5|4034|4022|4033|4021|0
1721701980000|2024-07-23 02:33:00|4033.1|4021.1|4032.2|4020.2|4033.1|4021.1|4032.2|4020.2|2
1721701990000|2024-07-23 02:33:10|4031.6|4019.6|4031.6|4019.6|4031.6|4019.6|4031.6|4019.6|0
1721702000000|2024-07-23 02:33:20|4032.1|4020.1|4031.2|4019.2|4032.2|4020.2|4031.2|4019.2|2
1721702030000|2024-07-23 02:33:50|4030.9|4018.9|4030.3|4018.3|4030.9|4018.9|4030.3|4018.3|13
1721702040000|2024-07-23 02:34:00|4030.7|4018.7|4030.8|4018.8|4031|4019|4030.7|4018.7|7
1721702050000|2024-07-23 02:34:10|4031|4019|4030.6|4018.6|4031.5|4019.5|4030.6|4018.6|16
1721702060000|2024-07-23 02:34:20|4031|4019|4033.2|4021.2|4033.2|4021.2|4030.6|4018.6|2
1721702070000|2024-07-23 02:34:30|4034.3|4022.3|4034.2|4022.2|4034.4|4022.4|4034.2|4022.2|1
1721702090000|2024-07-23 02:34:50|4034.6|4022.6|4034.2|4022.2|4034.9|4022.9|4034.2|4022.2|0
1721702100000|2024-07-23 02:35:00|4033.7|4021.7|4033.9|4021.9|4033.9|4021.9|4033.2|4021.2|0
1721702110000|2024-07-23 02:35:10|4033.7|4021.7|4033.2|4021.2|4033.7|4021.7|4033.2|4021.2|0
1721702120000|2024-07-23 02:35:20|4033.6|4021.6|4033.6|4021.6|4033.6|4021.6|4033.2|4021.2|0
1721702130000|2024-07-23 02:35:30|4033.9|4021.9|4033.2|4021.2|4033.9|4021.9|4033.2|4021.2|1
1721702140000|2024-07-23 02:35:40|4033.6|4021.6|4033.2|4021.2|4033.7|4021.7|4033.2|4021.2|1
1721702160000|2024-07-23 02:36:00|4032.7|4020.7|4032.7|4020.7|4032.7|4020.7|4031.9|4019.9|2
1721702170000|2024-07-23 02:36:10|4032.4|4020.4|4032.2|4020.2|4032.7|4020.7|4032.2|4020.2|0
1721702180000|2024-07-23 02:36:20|4032.6|4020.6|4032.2|4020.2|4032.6|4020.6|4032.2|4020.2|1
1721702190000|2024-07-23 02:36:30|4032.6|4020.6|4031.6|4019.6|4032.6|4020.6|4031.6|4019.6|0
1721702200000|2024-07-23 02:36:40|4032|4020|4032|4020|4032.6|4020.6|4032|4020|2
1721702220000|2024-07-23 02:37:00|4031.6|4019.6|4031.6|4019.6|4031.6|4019.6|4031.6|4019.6|3
1721702230000|2024-07-23 02:37:10|4032.6|4020.6|4032.1|4020.1|4032.6|4020.6|4032.1|4020.1|2
1721702240000|2024-07-23 02:37:20|4032.2|4020.2|4031.6|4019.6|4032.2|4020.2|4031.6|4019.6|0
1721702250000|2024-07-23 02:37:30|4030.6|4018.6|4030.5|4018.5|4030.8|4018.8|4030.3|4018.3|6
1721702260000|2024-07-23 02:37:40|4030.6|4018.6|4031|4019|4031|4019|4030.6|4018.6|1
1721702280000|2024-07-23 02:38:00|4031.6|4019.6|4031.6|4019.6|4031.6|4019.6|4031.6|4019.6|0
1721702290000|2024-07-23 02:38:10|4031.2|4019.2|4031|4019|4031.6|4019.6|4031|4019|0
1721702310000|2024-07-23 02:38:30|4030.3|4018.3|4030.3|4018.3|4030.3|4018.3|4030.3|4018.3|8
1721702320000|2024-07-23 02:38:40|4031|4019|4031|4019|4031|4019|4031|4019|3
1721702340000|2024-07-23 02:39:00|4030.3|4018.3|4030.3|4018.3|4030.3|4018.3|4030.3|4018.3|0
1721702350000|2024-07-23 02:39:10|||||||||19
1721702360000|2024-07-23 02:39:20|4029|4017|4026.3|4014.3|4029|4017|4026.3|4014.3|17
1721702370000|2024-07-23 02:39:30|4025.3|4013.3|4024|4012|4025.3|4013.3|4023|4011|9
1721702380000|2024-07-23 02:39:40|4023|4011|4023|4011|4023|4011|4023|4011|0
1721702390000|2024-07-23 02:39:50|4022.6|4010.6|4023|4011|4023.6|4011.6|4021.6|4009.6|5
1721702400000|2024-07-23 02:40:00|4023.3|4011.3|4022|4010|4023.3|4011.3|4022|4010|3
1721702410000|2024-07-23 02:40:10|4022.3|4010.3|4022|4010|4022.6|4010.6|4022|4010|1
1721702420000|2024-07-23 02:40:20|4019|4007|4019.6|4007.6|4019.6|4007.6|4018.5|4006.5|3
1721702430000|2024-07-23 02:40:30|4021|4009|4020|4008|4021|4009|4020|4008|5
1721702440000|2024-07-23 02:40:40|4020.3|4008.3|4022|4010|4022|4010|4020.3|4008.3|6
1721702450000|2024-07-23 02:40:50|4021.2|4009.2|4020|4008|4021.2|4009.2|4020|4008|0
1721702460000|2024-07-23 02:41:00|4019.6|4007.6|4019|4007|4020|4008|4018.6|4006.6|4
1721702470000|2024-07-23 02:41:10|4018.6|4006.6|4018|4006|4018.6|4006.6|4017.8|4005.8|0
1721702480000|2024-07-23 02:41:20|4019|4007|4019.1|4007.1|4019.6|4007.6|4018|4006|5
1721702490000|2024-07-23 02:41:30|4019.6|4007.6|4019.6|4007.6|4020.2|4008.2|4019.6|4007.6|0
1721702500000|2024-07-23 02:41:40|4019.7|4007.7|4019.6|4007.6|4019.7|4007.7|4019|4007|0
1721702520000|2024-07-23 02:42:00|4020.2|4008.2|4019|4007|4020.6|4008.6|4019|4007|0
1721702530000|2024-07-23 02:42:10|4018.6|4006.6|4017.6|4005.6|4018.6|4006.6|4017.3|4005.3|2
1721702540000|2024-07-23 02:42:20|4017.2|4005.2|4016.1|4004.1|4018.6|4006.6|4015.6|4003.6|2
1721702550000|2024-07-23 02:42:30|4016.2|4004.2|4015|4003|4016.7|4004.7|4015|4003|0
1721702560000|2024-07-23 02:42:40|4015.2|4003.2|4015.9|4003.9|4015.9|4003.9|4015.2|4003.2|0
1721702570000|2024-07-23 02:42:50|4015.7|4003.7|4016.9|4004.9|4016.9|4004.9|4015.6|4003.6|1
1721702580000|2024-07-23 02:43:00|4017.7|4005.7|4017.6|4005.6|4018.2|4006.2|4017.6|4005.6|2
1721702590000|2024-07-23 02:43:10|4017.5|4005.5|4016.6|4004.6|4017.6|4005.6|4016.6|4004.6|0
1721702600000|2024-07-23 02:43:20|4017.2|4005.2|4018.2|4006.2|4018.2|4006.2|4017.2|4005.2|1
1721702610000|2024-07-23 02:43:30|4018.1|4006.1|4018.6|4006.6|4019.6|4007.6|4018.1|4006.1|1
1721702620000|2024-07-23 02:43:40|4019.6|4007.6|4018.6|4006.6|4019.6|4007.6|4018.6|4006.6|0
1721702630000|2024-07-23 02:43:50|4019.1|4007.1|4020.1|4008.1|4020.1|4008.1|4018.7|4006.7|1
1721702640000|2024-07-23 02:44:00|4019.7|4007.7|4017.2|4005.2|4019.7|4007.7|4016.6|4004.6|2
1721702650000|2024-07-23 02:44:10|4017.4|4005.4|4017.2|4005.2|4017.4|4005.4|4017.2|4005.2|0
1721702660000|2024-07-23 02:44:20|4016.7|4004.7|4016.7|4004.7|4016.7|4004.7|4016.7|4004.7|0
1721702670000|2024-07-23 02:44:30|4017.1|4005.1|4017.6|4005.6|4017.6|4005.6|4017.1|4005.1|0
1721702680000|2024-07-23 02:44:40|4017.2|4005.2|4016.4|4004.4|4017.2|4005.2|4016.4|4004.4|2
1721702690000|2024-07-23 02:44:50|4016.2|4004.2|4015.1|4003.1|4016.2|4004.2|4015.1|4003.1|6
1721702700000|2024-07-23 02:45:00|4015.5|4003.5|4015.6|4003.6|4015.6|4003.6|4015|4003|2
1721702710000|2024-07-23 02:45:10|4016.3|4004.3|4016|4004|4016.5|4004.5|4015.6|4003.6|1
1721702720000|2024-07-23 02:45:20|4016.1|4004.1|4015.9|4003.9|4016.2|4004.2|4015.6|4003.6|1
1721702730000|2024-07-23 02:45:30|4015.7|4003.7|4016.1|4004.1|4016.1|4004.1|4015.1|4003.1|0
1721702740000|2024-07-23 02:45:40|4016.2|4004.2|4016.2|4004.2|4016.6|4004.6|4015.1|4003.1|3
1721702750000|2024-07-23 02:45:50|4016.6|4004.6|4017.2|4005.2|4017.6|4005.6|4016.2|4004.2|1
1721702760000|2024-07-23 02:46:00|4016.9|4004.9|4017.2|4005.2|4017.6|4005.6|4016.7|4004.7|3
1721702770000|2024-07-23 02:46:10|4017.6|4005.6|4018.2|4006.2|4018.2|4006.2|4017.6|4005.6|1
1721702780000|2024-07-23 02:46:20|4018.6|4006.6|4018.6|4006.6|4019.1|4007.1|4018.2|4006.2|1
1721702790000|2024-07-23 02:46:30|4018|4006|4017.6|4005.6|4018.6|4006.6|4017.6|4005.6|0
1721702800000|2024-07-23 02:46:40|4018|4006|4018.6|4006.6|4018.6|4006.6|4018|4006|0
1721702810000|2024-07-23 02:46:50|4019.2|4007.2|4019.2|4007.2|4019.2|4007.2|4019.2|4007.2|0
1721702820000|2024-07-23 02:47:00|4019.9|4007.9|4019.2|4007.2|4019.9|4007.9|4018.7|4006.7|0
1721702830000|2024-07-23 02:47:10|4019.9|4007.9|4019.2|4007.2|4019.9|4007.9|4019.2|4007.2|0
1721702840000|2024-07-23 02:47:20|4019.4|4007.4|4019.2|4007.2|4019.4|4007.4|4019.2|4007.2|0
1721702850000|2024-07-23 02:47:30|4019.1|4007.1|4019.2|4007.2|4019.2|4007.2|4018.6|4006.6|0
1721702860000|2024-07-23 02:47:40|4019.1|4007.1|4018.6|4006.6|4019.2|4007.2|4018.6|4006.6|0
1721702870000|2024-07-23 02:47:50|4018|4006|4018.2|4006.2|4018.2|4006.2|4018|4006|0
1721702880000|2024-07-23 02:48:00|4017.5|4005.5|4016|4004|4017.6|4005.6|4016|4004|1
1721702890000|2024-07-23 02:48:10|4015.8|4003.8|4015.2|4003.2|4015.8|4003.8|4015|4003|1
1721702900000|2024-07-23 02:48:20|4016.6|4004.6|4017.1|4005.1|4017.1|4005.1|4016.6|4004.6|1
1721702910000|2024-07-23 02:48:30|4017.5|4005.5|4016.6|4004.6|4017.8|4005.8|4016.6|4004.6|0
1721702920000|2024-07-23 02:48:40|4016.2|4004.2|4016.6|4004.6|4016.6|4004.6|4016.2|4004.2|0
1721702930000|2024-07-23 02:48:50|4016.1|4004.1|4016.6|4004.6|4017|4005|4016.1|4004.1|0
1721702940000|2024-07-23 02:49:00|4017|4005|4016.2|4004.2|4017|4005|4016.2|4004.2|0
1721702950000|2024-07-23 02:49:10|4016.6|4004.6|4015.6|4003.6|4016.6|4004.6|4015.6|4003.6|0
1721702960000|2024-07-23 02:49:20|4016.6|4004.6|4016.6|4004.6|4016.6|4004.6|4016.1|4004.1|0
1721702970000|2024-07-23 02:49:30|4017|4005|4017.6|4005.6|4017.6|4005.6|4017|4005|0
1721702980000|2024-07-23 02:49:40|4017.5|4005.5|4017|4005|4017.5|4005.5|4016|4004|1
1721702990000|2024-07-23 02:49:50|4017.2|4005.2|4018.1|4006.1|4018.1|4006.1|4017|4005|1
1721703000000|2024-07-23 02:50:00|4018.2|4006.2|4017|4005|4018.5|4006.5|4016|4004|0
1721703010000|2024-07-23 02:50:10|4016.3|4004.3|4015|4003|4016.5|4004.5|4014.8|4002.8|18
1721703020000|2024-07-23 02:50:20|4014.6|4002.6|4014.5|4002.5|4014.6|4002.6|4013.7|4001.7|1
1721703030000|2024-07-23 02:50:30|4014.6|4002.6|4015.2|4003.2|4015.6|4003.6|4014.6|4002.6|3
1721703040000|2024-07-23 02:50:40|4015.1|4003.1|4014.7|4002.7|4015.1|4003.1|4014.7|4002.7|10
1721703050000|2024-07-23 02:50:50|4015.1|4003.1|4014.3|4002.3|4015.6|4003.6|4014.3|4002.3|6
1721703060000|2024-07-23 02:51:00|4012.6|4000.6|4012.6|4000.6|4012.6|4000.6|4012.6|4000.6|7
1721703070000|2024-07-23 02:51:10|4012.5|4000.5|4012|4000|4013.5|4001.5|4011.6|3999.6|2
1721703080000|2024-07-23 02:51:20|4011.6|3999.6|4014.3|4002.3|4014.3|4002.3|4011.6|3999.6|3
1721703090000|2024-07-23 02:51:30|4014.7|4002.7|4015|4003|4015|4003|4014.7|4002.7|0
1721703100000|2024-07-23 02:51:40|4014.3|4002.3|4015|4003|4016.3|4004.3|4014.3|4002.3|6
1721703110000|2024-07-23 02:51:50|4014.8|4002.8|4014.3|4002.3|4015.6|4003.6|4014.3|4002.3|0
1721703120000|2024-07-23 02:52:00|4014|4002|4014|4002|4014|4002|4013|4001|1
1721703130000|2024-07-23 02:52:10|4013.8|4001.8|4014|4002|4014|4002|4013.8|4001.8|0
1721703140000|2024-07-23 02:52:20|4015|4003|4015|4003|4015|4003|4015|4003|0
1721703150000|2024-07-23 02:52:30|4014.2|4002.2|4014|4002|4015|4003|4013|4001|0
1721703160000|2024-07-23 02:52:40|4013.8|4001.8|4014|4002|4014.3|4002.3|4013.8|4001.8|0
1721703180000|2024-07-23 02:53:00|4013.3|4001.3|4013|4001|4013.3|4001.3|4012.5|4000.5|7
1721703190000|2024-07-23 02:53:10|4013.3|4001.3|4013.8|4001.8|4014|4002|4013.3|4001.3|2
1721703200000|2024-07-23 02:53:20|4013.5|4001.5|4014|4002|4014|4002|4013|4001|1
1721703210000|2024-07-23 02:53:30|4015|4003|4015|4003|4015|4003|4014.6|4002.6|2
1721703230000|2024-07-23 02:53:50|4014.3|4002.3|4014.3|4002.3|4014.3|4002.3|4014.3|4002.3|0
1721703240000|2024-07-23 02:54:00|4013|4001|4013|4001|4013|4001|4013|4001|1
1721703250000|2024-07-23 02:54:10|4013.6|4001.6|4014.5|4002.5|4014.5|4002.5|4013.6|4001.6|1
1721703260000|2024-07-23 02:54:20|4015|4003|4016|4004|4016|4004|4015|4003|0
1721703270000|2024-07-23 02:54:30|4015.2|4003.2|4015|4003|4015.5|4003.5|4014|4002|5
1721703280000|2024-07-23 02:54:40|4015.3|4003.3|4015.3|4003.3|4016|4004|4015.3|4003.3|0
1721703290000|2024-07-23 02:54:50|4015|4003|4014.8|4002.8|4015|4003|4014.3|4002.3|0
1721703300000|2024-07-23 02:55:00|4015|4003|4014.3|4002.3|4015|4003|4014.3|4002.3|0
1721703310000|2024-07-23 02:55:10|||||||||5
1721703320000|2024-07-23 02:55:20|4013.6|4001.6|4012|4000|4013.6|4001.6|4012|4000|0
1721703330000|2024-07-23 02:55:30|4012.3|4000.3|4012.3|4000.3|4012.3|4000.3|4012|4000|0
1721703340000|2024-07-23 02:55:40|4011.3|3999.3|4010.8|3998.8|4011.3|3999.3|4010.3|3998.3|5
1721703350000|2024-07-23 02:55:50|4010.3|3998.3|4009.3|3997.3|4010.3|3998.3|4008.3|3996.3|9
1721703360000|2024-07-23 02:56:00|4009|3997|4011|3999|4011|3999|4008.3|3996.3|8
1721703370000|2024-07-23 02:56:10|4010.5|3998.5|4011.3|3999.3|4011.3|3999.3|4010.3|3998.3|1
1721703380000|2024-07-23 02:56:20|4011|3999|4011.3|3999.3|4012|4000|4011|3999|1
1721703390000|2024-07-23 02:56:30|4011|3999|4011|3999|4011.7|3999.7|4011|3999|0
1721703400000|2024-07-23 02:56:40|4010.7|3998.7|4011|3999|4012|4000|4010.3|3998.3|0
1721703410000|2024-07-23 02:56:50|4011.5|3999.5|4012.5|4000.5|4012.5|4000.5|4011|3999|1
1721703420000|2024-07-23 02:57:00|4012.8|4000.8|4012|4000|4012.8|4000.8|4012|4000|0
1721703430000|2024-07-23 02:57:10|4012.3|4000.3|4011.8|3999.8|4012.3|4000.3|4011|3999|1
1721703440000|2024-07-23 02:57:20|4012|4000|4011|3999|4012|4000|4011|3999|0
1721703450000|2024-07-23 02:57:30|4011.3|3999.3|4012|4000|4012|4000|4011.3|3999.3|2
1721703460000|2024-07-23 02:57:40|4011.5|3999.5|4011|3999|4011.5|3999.5|4011|3999|0
1721703470000|2024-07-23 02:57:50|4011.3|3999.3|4012|4000|4012|4000|4011.3|3999.3|0
1721703480000|2024-07-23 02:58:00|4012.3|4000.3|4012|4000|4013|4001|4012|4000|4
1721703490000|2024-07-23 02:58:10|4011.8|3999.8|4011|3999|4012|4000|4011|3999|0
1721703500000|2024-07-23 02:58:20|4012|4000|4011|3999|4012|4000|4011|3999|0
1721703520000|2024-07-23 02:58:40|4011.7|3999.7|4011|3999|4011.7|3999.7|4011|3999|0
1721703530000|2024-07-23 02:58:50|4010.8|3998.8|4010.3|3998.3|4010.8|3998.8|4010.3|3998.3|0
1721703540000|2024-07-23 02:59:00|4010|3998|4009|3997|4010|3998|4009|3997|1
1721703550000|2024-07-23 02:59:10|4008.3|3996.3|4009|3997|4009.5|3997.5|4008.3|3996.3|2
1721703560000|2024-07-23 02:59:20|4009.3|3997.3|4010|3998|4010|3998|4009|3997|1
1721703570000|2024-07-23 02:59:30|4010.2|3998.2|4011|3999|4011|3999|4010.2|3998.2|0
1721703580000|2024-07-23 02:59:40|4010.6|3998.6|4011.8|3999.8|4011.8|3999.8|4010.6|3998.6|0
1721703590000|2024-07-23 02:59:50|4011.6|3999.6|4011|3999|4011.8|3999.8|4011|3999|0
1721703600000|2024-07-23 03:00:00|4010|3998|4009|3997|4010|3998|4009|3997|0
1721703610000|2024-07-23 03:00:10|4009.3|3997.3|4009|3997|4010|3998|4009|3997|2
1721703630000|2024-07-23 03:00:30|4009.3|3997.3|4009|3997|4009.3|3997.3|4009|3997|0
1721703650000|2024-07-23 03:00:50|4008.9|3996.9|4009.9|3997.9|4009.9|3997.9|4008.8|3996.8|0
1721703660000|2024-07-23 03:01:00|4009.6|3997.6|4011.9|3999.9|4011.9|3999.9|4009.6|3997.6|4
1721703670000|2024-07-23 03:01:10|4010.9|3998.9|4012.3|4000.3|4012.3|4000.3|4010.9|3998.9|0
1721703680000|2024-07-23 03:01:20|4011.9|3999.9|4011.9|3999.9|4012.8|4000.8|4011.9|3999.9|0
1721703690000|2024-07-23 03:01:30|4012.7|4000.7|4011.9|3999.9|4012.8|4000.8|4011.9|3999.9|0
1721703710000|2024-07-23 03:01:50|4011.8|3999.8|4011.3|3999.3|4011.9|3999.9|4011.3|3999.3|0
1721703720000|2024-07-23 03:02:00|4010.9|3998.9|4008.9|3996.9|4010.9|3998.9|4008.9|3996.9|1
1721703730000|2024-07-23 03:02:10|4009.3|3997.3|4010.4|3998.4|4010.4|3998.4|4009.3|3997.3|1
1721703740000|2024-07-23 03:02:20|4009.9|3997.9|4009.9|3997.9|4010.4|3998.4|4009.9|3997.9|0
1721703760000|2024-07-23 03:02:40|4010.3|3998.3|4009.9|3997.9|4010.6|3998.6|4009.9|3997.9|0
1721703770000|2024-07-23 03:02:50|4010.3|3998.3|4010.9|3998.9|4010.9|3998.9|4010.3|3998.3|1
1721703780000|2024-07-23 03:03:00|4011.9|3999.9|4012.9|4000.9|4012.9|4000.9|4011.9|3999.9|0
1721703790000|2024-07-23 03:03:10|4012.1|4000.1|4011.9|3999.9|4012.1|4000.1|4011.4|3999.4|0
1721703800000|2024-07-23 03:03:20|4012.2|4000.2|4012.6|4000.6|4012.6|4000.6|4012.1|4000.1|0
1721703820000|2024-07-23 03:03:40|4012.3|4000.3|4011.9|3999.9|4012.3|4000.3|4011.9|3999.9|0
1721703830000|2024-07-23 03:03:50|4011.4|3999.4|4011.9|3999.9|4011.9|3999.9|4011.4|3999.4|1
1721703840000|2024-07-23 03:04:00|4011.4|3999.4|4010.9|3998.9|4011.4|3999.4|4010.9|3998.9|2
1721703850000|2024-07-23 03:04:10|4011.6|3999.6|4011.9|3999.9|4011.9|3999.9|4010.9|3998.9|0
1721703860000|2024-07-23 03:04:20|4011.8|3999.8|4010.9|3998.9|4011.8|3999.8|4010.9|3998.9|0
1721703870000|2024-07-23 03:04:30|4011.4|3999.4|4010.9|3998.9|4011.4|3999.4|4010.9|3998.9|0
1721703900000|2024-07-23 03:05:00|4010.6|3998.6|4010.6|3998.6|4010.9|3998.9|4010.6|3998.6|0
1721703910000|2024-07-23 03:05:10|4010.9|3998.9|4011.9|3999.9|4011.9|3999.9|4010.9|3998.9|26
1721703920000|2024-07-23 03:05:20|4010.9|3998.9|4011.6|3999.6|4011.6|3999.6|4010.9|3998.9|0
1721703930000|2024-07-23 03:05:30|4011.9|3999.9|4011.9|3999.9|4011.9|3999.9|4011.9|3999.9|0
1721703940000|2024-07-23 03:05:40|4011.6|3999.6|4010.9|3998.9|4011.6|3999.6|4010.9|3998.9|0
1721703960000|2024-07-23 03:06:00|4010.6|3998.6|4011.9|3999.9|4012.3|4000.3|4010.6|3998.6|5
1721703970000|2024-07-23 03:06:10|4010.9|3998.9|4010.9|3998.9|4011.1|3999.1|4010.9|3998.9|0
1721703980000|2024-07-23 03:06:20|4011.3|3999.3|4010.9|3998.9|4011.3|3999.3|4010.9|3998.9|1
1721703990000|2024-07-23 03:06:30|4011.1|3999.1|4012.3|4000.3|4012.3|4000.3|4011.1|3999.1|1
1721704010000|2024-07-23 03:06:50|4011.9|3999.9|4011.9|3999.9|4011.9|3999.9|4011.9|3999.9|3
1721704020000|2024-07-23 03:07:00|4010.9|3998.9|4011.6|3999.6|4011.6|3999.6|4010.9|3998.9|0
1721704040000|2024-07-23 03:07:20|4010.9|3998.9|4010.9|3998.9|4010.9|3998.9|4010.9|3998.9|0
1721704050000|2024-07-23 03:07:30|4011.6|3999.6|4010.9|3998.9|4011.6|3999.6|4010.9|3998.9|0
1721704060000|2024-07-23 03:07:40|4011.6|3999.6|4010.9|3998.9|4011.6|3999.6|4010.9|3998.9|0
1721704070000|2024-07-23 03:07:50|4011.1|3999.1|4010.9|3998.9|4011.1|3999.1|4010.9|3998.9|2
1721704080000|2024-07-23 03:08:00|4010.6|3998.6|4010.6|3998.6|4010.9|3998.9|4010.6|3998.6|6
1721704090000|2024-07-23 03:08:10|4010.9|3998.9|4011.6|3999.6|4011.6|3999.6|4010.6|3998.6|2
1721704100000|2024-07-23 03:08:20|4011.2|3999.2|4010.6|3998.6|4011.2|3999.2|4010.6|3998.6|0
1721704110000|2024-07-23 03:08:30|4010.9|3998.9|4010.6|3998.6|4011.6|3999.6|4010.6|3998.6|0
1721704120000|2024-07-23 03:08:40|4009.9|3997.9|4009.6|3997.6|4009.9|3997.9|4009.6|3997.6|1
1721704130000|2024-07-23 03:08:50|4009.4|3997.4|4008.9|3996.9|4009.4|3997.4|4008.9|3996.9|1
1721704140000|2024-07-23 03:09:00|4008.4|3996.4|4007.9|3995.9|4008.4|3996.4|4007.9|3995.9|9
1721704150000|2024-07-23 03:09:10|4008.3|3996.3|4008.3|3996.3|4008.3|3996.3|4008.3|3996.3|4
1721704160000|2024-07-23 03:09:20|4007.3|3995.3|4006.3|3994.3|4007.3|3995.3|4006.2|3994.2|12
1721704170000|2024-07-23 03:09:30|4006.2|3994.2|4006.2|3994.2|4006.2|3994.2|4005.3|3993.3|6
1721704180000|2024-07-23 03:09:40|4005.3|3993.3|4005.3|3993.3|4006.2|3994.2|4005.3|3993.3|6
1721704190000|2024-07-23 03:09:50|4001.4|3989.4|3994.9|3982.9|4001.4|3989.4|3993.8|3981.8|19
1721704200000|2024-07-23 03:10:00|3995.1|3983.1|3996.8|3984.8|3996.8|3984.8|3994.8|3982.8|104
1721704210000|2024-07-23 03:10:10|3997.9|3985.9|3996.9|3984.9|3998.3|3986.3|3996.9|3984.9|3
1721704220000|2024-07-23 03:10:20|3995.9|3983.9|3994.9|3982.9|3995.9|3983.9|3994.9|3982.9|1
1721704230000|2024-07-23 03:10:30|3995.3|3983.3|3996.9|3984.9|3997.9|3985.9|3995.3|3983.3|3
1721704240000|2024-07-23 03:10:40|3997.1|3985.1|3996.9|3984.9|3997.1|3985.1|3996.9|3984.9|3
1721704250000|2024-07-23 03:10:50|3997.3|3985.3|3999.1|3987.1|3999.1|3987.1|3997.3|3985.3|4
1721704260000|2024-07-23 03:11:00|3998.7|3986.7|3996.9|3984.9|3999.1|3987.1|3996.9|3984.9|2
1721704270000|2024-07-23 03:11:10|3997.1|3985.1|3996.6|3984.6|3997.1|3985.1|3996.6|3984.6|1
1721704280000|2024-07-23 03:11:20|||||||||8
1721704290000|2024-07-23 03:11:30|||||||||5
1721704300000|2024-07-23 03:11:40|3997.9|3985.9|3997.9|3985.9|3997.9|3985.9|3996.9|3984.9|2
1721704310000|2024-07-23 03:11:50|3997.6|3985.6|3997.9|3985.9|3997.9|3985.9|3996.6|3984.6|0
1721704320000|2024-07-23 03:12:00|3998.6|3986.6|3997.3|3985.3|3998.9|3986.9|3997.3|3985.3|6
1721704330000|2024-07-23 03:12:10|3997.9|3985.9|3998.6|3986.6|3998.6|3986.6|3997.9|3985.9|1
1721704340000|2024-07-23 03:12:20|3998.9|3986.9|3999.3|3987.3|3999.3|3987.3|3998.9|3986.9|2
1721704350000|2024-07-23 03:12:30|3998.4|3986.4|3998.8|3986.8|3998.9|3986.9|3997.9|3985.9|4
1721704360000|2024-07-23 03:12:40|3998.3|3986.3|4000.9|3988.9|4000.9|3988.9|3998.3|3986.3|1
1721704380000|2024-07-23 03:13:00|4001.9|3989.9|4001.6|3989.6|4002.3|3990.3|4000.9|3988.9|2
1721704390000|2024-07-23 03:13:10|4002.4|3990.4|4001.9|3989.9|4002.9|3990.9|4001.9|3989.9|2
1721704400000|2024-07-23 03:13:20|4002.2|3990.2|4002.1|3990.1|4002.9|3990.9|4001.9|3989.9|0
1721704410000|2024-07-23 03:13:30|4001.9|3989.9|4000.9|3988.9|4001.9|3989.9|4000.3|3988.3|0
1721704420000|2024-07-23 03:13:40|4001.1|3989.1|4001.9|3989.9|4002.9|3990.9|4001.1|3989.1|0
1721704430000|2024-07-23 03:13:50|4002.9|3990.9|4001.9|3989.9|4002.9|3990.9|4001.9|3989.9|4
1721704440000|2024-07-23 03:14:00|4001.1|3989.1|4000.9|3988.9|4001.4|3989.4|4000.9|3988.9|4
1721704450000|2024-07-23 03:14:10|4000.8|3988.8|3999.9|3987.9|4000.8|3988.8|3999.9|3987.9|7
1721704470000|2024-07-23 03:14:30|4000.3|3988.3|4000.6|3988.6|4000.6|3988.6|3999.9|3987.9|105
1721704480000|2024-07-23 03:14:40|4000.4|3988.4|3999.6|3987.6|4000.4|3988.4|3999.6|3987.6|0
1721704490000|2024-07-23 03:14:50|4000.4|3988.4|4002.1|3990.1|4002.4|3990.4|4000.4|3988.4|6
1721704500000|2024-07-23 03:15:00|4002.4|3990.4|4000.6|3988.6|4002.6|3990.6|4000.2|3988.2|0
1721704510000|2024-07-23 03:15:10|4000.2|3988.2|3999.6|3987.6|4000.4|3988.4|3999.6|3987.6|1
1721704520000|2024-07-23 03:15:20|||||||||3
1721704530000|2024-07-23 03:15:30|3999.4|3987.4|3999.6|3987.6|3999.6|3987.6|3999.4|3987.4|5
1721704540000|2024-07-23 03:15:40|4000.4|3988.4|3999.6|3987.6|4000.4|3988.4|3999.2|3987.2|8
1721704550000|2024-07-23 03:15:50|3999.2|3987.2|3999.6|3987.6|3999.6|3987.6|3999.2|3987.2|0
1721704560000|2024-07-23 03:16:00|3999.2|3987.2|3999.2|3987.2|3999.2|3987.2|3999.2|3987.2|0
1721704570000|2024-07-23 03:16:10|3999.6|3987.6|4000.6|3988.6|4001.2|3989.2|3999.6|3987.6|2
1721704580000|2024-07-23 03:16:20|4000.2|3988.2|4000.6|3988.6|4000.6|3988.6|4000.2|3988.2|2
1721704590000|2024-07-23 03:16:30|4001.1|3989.1|4001.6|3989.6|4001.6|3989.6|4000.7|3988.7|0
1721704600000|2024-07-23 03:16:40|4001.9|3989.9|4002.6|3990.6|4003.2|3991.2|4001.9|3989.9|3
1721704610000|2024-07-23 03:16:50|4002.7|3990.7|4002.6|3990.6|4002.7|3990.7|4002.1|3990.1|1
1721704620000|2024-07-23 03:17:00|4002.9|3990.9|4000.2|3988.2|4003.2|3991.2|4000.2|3988.2|1
1721704630000|2024-07-23 03:17:10|4000.4|3988.4|4000.2|3988.2|4000.7|3988.7|4000.2|3988.2|0
1721704640000|2024-07-23 03:17:20|4000.9|3988.9|4000.9|3988.9|4000.9|3988.9|4000.4|3988.4|0
1721704650000|2024-07-23 03:17:30|4000.4|3988.4|4000.2|3988.2|4000.7|3988.7|4000.2|3988.2|0
1721704660000|2024-07-23 03:17:40|4000.6|3988.6|4000.2|3988.2|4000.6|3988.6|4000.2|3988.2|0
1721704670000|2024-07-23 03:17:50|3999.9|3987.9|3999.2|3987.2|3999.9|3987.9|3999.2|3987.2|0
1721704680000|2024-07-23 03:18:00|3999.6|3987.6|3999.2|3987.2|3999.9|3987.9|3999.2|3987.2|1
1721704690000|2024-07-23 03:18:10|3998.6|3986.6|3997.6|3985.6|3998.6|3986.6|3997.6|3985.6|0
1721704700000|2024-07-23 03:18:20|3997.9|3985.9|3998.2|3986.2|3998.2|3986.2|3997.9|3985.9|2
1721704710000|2024-07-23 03:18:30|3997.9|3985.9|3998.2|3986.2|3998.2|3986.2|3997.6|3985.6|2
1721704720000|2024-07-23 03:18:40|3998.6|3986.6|3998.2|3986.2|3998.7|3986.7|3997.6|3985.6|0
1721704730000|2024-07-23 03:18:50|3998.1|3986.1|3997.6|3985.6|3998.2|3986.2|3997.6|3985.6|0
1721704740000|2024-07-23 03:19:00|3998.1|3986.1|3996.6|3984.6|3998.1|3986.1|3996.6|3984.6|2
1721704760000|2024-07-23 03:19:20|3997.2|3985.2|3996.6|3984.6|3997.2|3985.2|3996.6|3984.6|2
1721704780000|2024-07-23 03:19:40|3997.2|3985.2|3996.6|3984.6|3997.2|3985.2|3996.6|3984.6|0
1721704800000|2024-07-23 03:20:00|3995.9|3983.9|3995.2|3983.2|3996.2|3984.2|3994.6|3982.6|8
1721704810000|2024-07-23 03:20:10|3995.1|3983.1|3996.2|3984.2|3996.2|3984.2|3994.6|3982.6|4
1721704820000|2024-07-23 03:20:20|3996.1|3984.1|3995.6|3983.6|3996.2|3984.2|3995.6|3983.6|0
1721704840000|2024-07-23 03:20:40|3995.9|3983.9|3995.2|3983.2|3995.9|3983.9|3995.2|3983.2|0
1721704850000|2024-07-23 03:20:50|3995.1|3983.1|3993.2|3981.2|3995.2|3983.2|3993.2|3981.2|1
1721704860000|2024-07-23 03:21:00|3993.6|3981.6|3993.6|3981.6|3994.2|3982.2|3993.2|3981.2|6
1721704870000|2024-07-23 03:21:10|3993.2|3981.2|3993.2|3981.2|3993.2|3981.2|3993.2|3981.2|0
1721704880000|2024-07-23 03:21:20|3992.6|3980.6|3993.2|3981.2|3993.2|3981.2|3992.6|3980.6|0
1721704890000|2024-07-23 03:21:30|3993.6|3981.6|3993.6|3981.6|3993.6|3981.6|3993.6|3981.6|0
1721704900000|2024-07-23 03:21:40|3993.9|3981.9|3993.6|3981.6|3994.2|3982.2|3993.6|3981.6|0
1721704910000|2024-07-23 03:21:50|3993.7|3981.7|3994.6|3982.6|3994.6|3982.6|3993.7|3981.7|0
1721704920000|2024-07-23 03:22:00|3994.3|3982.3|3993.9|3981.9|3994.3|3982.3|3993.6|3981.6|2
1721704930000|2024-07-23 03:22:10|3993.7|3981.7|3994.6|3982.6|3994.6|3982.6|3993.6|3981.6|13
1721704940000|2024-07-23 03:22:20|3995.2|3983.2|3995.2|3983.2|3995.2|3983.2|3995.2|3983.2|0
1721704950000|2024-07-23 03:22:30|3995.7|3983.7|3996.2|3984.2|3996.2|3984.2|3995.7|3983.7|0
1721704960000|2024-07-23 03:22:40|3995.9|3983.9|3996.2|3984.2|3996.2|3984.2|3995.9|3983.9|0
1721704980000|2024-07-23 03:23:00|3996.9|3984.9|3996.2|3984.2|3996.9|3984.9|3996.2|3984.2|0
1721704990000|2024-07-23 03:23:10|3995.9|3983.9|3996.2|3984.2|3996.2|3984.2|3995.7|3983.7|0
1721705000000|2024-07-23 03:23:20|3995.9|3983.9|3996.2|3984.2|3996.2|3984.2|3995.9|3983.9|0
1721705010000|2024-07-23 03:23:30|3995.4|3983.4|3995.2|3983.2|3995.4|3983.4|3995.2|3983.2|0
1721705020000|2024-07-23 03:23:40|3995.9|3983.9|3995.9|3983.9|3995.9|3983.9|3995.9|3983.9|0
1721705030000|2024-07-23 03:23:50|3997.2|3985.2|3998.1|3986.1|3998.2|3986.2|3997.2|3985.2|1
1721705040000|2024-07-23 03:24:00|3998.2|3986.2|3997.2|3985.2|3998.2|3986.2|3997.2|3985.2|0
1721705050000|2024-07-23 03:24:10|3997.9|3985.9|3997.9|3985.9|3997.9|3985.9|3997.9|3985.9|0
1721705060000|2024-07-23 03:24:20|3997.5|3985.5|3997.2|3985.2|3997.5|3985.5|3997.2|3985.2|0
1721705070000|2024-07-23 03:24:30|3997.4|3985.4|3997.9|3985.9|3997.9|3985.9|3997.2|3985.2|1
1721705090000|2024-07-23 03:24:50|3999.2|3987.2|3999.2|3987.2|3999.2|3987.2|3999.2|3987.2|2
1721705100000|2024-07-23 03:25:00|3998.2|3986.2|3998.9|3986.9|3998.9|3986.9|3998.2|3986.2|0
1721705130000|2024-07-23 03:25:30|3999.6|3987.6|3999.2|3987.2|3999.9|3987.9|3999.2|3987.2|1
1721705140000|2024-07-23 03:25:40|3999.4|3987.4|4001.5|3989.5|4001.9|3989.9|3999.4|3987.4|5
1721705150000|2024-07-23 03:25:50|4001.9|3989.9|3998.2|3986.2|4001.9|3989.9|3998.2|3986.2|0
1721705160000|2024-07-23 03:26:00|3997.9|3985.9|3998.2|3986.2|3998.2|3986.2|3997.2|3985.2|2
1721705180000|2024-07-23 03:26:20|3997.5|3985.5|3997.2|3985.2|3997.7|3985.7|3997.2|3985.2|0
1721705190000|2024-07-23 03:26:30|3996.9|3984.9|3996.2|3984.2|3997.2|3985.2|3996.2|3984.2|0
1721705200000|2024-07-23 03:26:40|3996.7|3984.7|3997.2|3985.2|3997.2|3985.2|3996.7|3984.7|0
1721705210000|2024-07-23 03:26:50|3996.6|3984.6|3996.2|3984.2|3996.6|3984.6|3996.2|3984.2|0
1721705230000|2024-07-23 03:27:10|3996.9|3984.9|3997.2|3985.2|3998.2|3986.2|3996.9|3984.9|1
1721705240000|2024-07-23 03:27:20|3997.6|3985.6|3998.2|3986.2|3998.2|3986.2|3997.2|3985.2|0
1721705250000|2024-07-23 03:27:30|3997.9|3985.9|3997.2|3985.2|3997.9|3985.9|3997.1|3985.1|0
1721705260000|2024-07-23 03:27:40|3997.7|3985.7|3997.2|3985.2|3998.2|3986.2|3997.2|3985.2|3
1721705270000|2024-07-23 03:27:50|3998.2|3986.2|3998.2|3986.2|3998.2|3986.2|3997.4|3985.4|4
1721705280000|2024-07-23 03:28:00|3997.4|3985.4|3998.2|3986.2|3998.2|3986.2|3997.2|3985.2|1
1721705290000|2024-07-23 03:28:10|3998.5|3986.5|3999.2|3987.2|3999.2|3987.2|3998.5|3986.5|2
1721705300000|2024-07-23 03:28:20|3999.1|3987.1|3999.2|3987.2|3999.2|3987.2|3998.4|3986.4|2
1721705310000|2024-07-23 03:28:30|3999.6|3987.6|4000.2|3988.2|4000.2|3988.2|3999.6|3987.6|0
1721705320000|2024-07-23 03:28:40|3999.9|3987.9|3999.2|3987.2|4000.2|3988.2|3999.2|3987.2|5
1721705330000|2024-07-23 03:28:50|3999.7|3987.7|4000.2|3988.2|4000.2|3988.2|3999.7|3987.7|0
1721705340000|2024-07-23 03:29:00|3999.9|3987.9|4000.1|3988.1|4000.2|3988.2|3999.7|3987.7|0
1721705350000|2024-07-23 03:29:10|4000.2|3988.2|4000.2|3988.2|4000.2|3988.2|4000.2|3988.2|0
1721705390000|2024-07-23 03:29:50|3999.9|3987.9|3999.2|3987.2|3999.9|3987.9|3999.2|3987.2|0
1721705400000|2024-07-23 03:30:00|3998.7|3986.7|3998.4|3986.4|3998.7|3986.7|3998.2|3986.2|0
1721705410000|2024-07-23 03:30:10|3998.2|3986.2|3998.2|3986.2|3998.2|3986.2|3998.2|3986.2|0
1721705430000|2024-07-23 03:30:30|3998.6|3986.6|3999.7|3987.7|4000.2|3988.2|3998.6|3986.6|2
1721705440000|2024-07-23 03:30:40|3999.2|3987.2|3999.2|3987.2|3999.2|3987.2|3999.2|3987.2|0
1721705560000|2024-07-23 03:32:40|3999.9|3987.9|3999.2|3987.2|3999.9|3987.9|3999.2|3987.2|0
1721705570000|2024-07-23 03:32:50|3998.9|3986.9|3998.2|3986.2|3998.9|3986.9|3998.2|3986.2|0
1721705580000|2024-07-23 03:33:00|3998.7|3986.7|3998.2|3986.2|3998.7|3986.7|3998.2|3986.2|0
1721705620000|2024-07-23 03:33:40|3997.7|3985.7|3997.2|3985.2|3997.7|3985.7|3997.2|3985.2|0
1721705790000|2024-07-23 03:36:30|3997.9|3985.9|3997.2|3985.2|3997.9|3985.9|3997.2|3985.2|0
1721705880000|2024-07-23 03:38:00|3997.1|3985.1|3996.2|3984.2|3997.1|3985.1|3996.2|3984.2|0
1721705910000|2024-07-23 03:38:30|3996.9|3984.9|3996.9|3984.9|3996.9|3984.9|3996.9|3984.9|0
1721705920000|2024-07-23 03:38:40|3996.5|3984.5|3996.2|3984.2|3996.5|3984.5|3996.2|3984.2|0
1721705940000|2024-07-23 03:39:00|3996.5|3984.5|3997.2|3985.2|3997.2|3985.2|3996.5|3984.5|0
1721706000000|2024-07-23 03:40:00|3996.9|3984.9|3996.9|3984.9|3996.9|3984.9|3996.9|3984.9|0
1721706020000|2024-07-23 03:40:20|3998.2|3986.2|3999.2|3987.2|3999.2|3987.2|3998.2|3986.2|2
1721706030000|2024-07-23 03:40:30|3999.5|3987.5|3999.1|3987.1|3999.5|3987.5|3999.1|3987.1|0
1721706040000|2024-07-23 03:40:40|3998.7|3986.7|3999.1|3987.1|3999.1|3987.1|3998.6|3986.6|0
1721706050000|2024-07-23 03:40:50|3999.2|3987.2|3998.9|3986.9|3999.2|3987.2|3998.9|3986.9|0
1721706060000|2024-07-23 03:41:00|3998.6|3986.6|3998.6|3986.6|3998.6|3986.6|3998.6|3986.6|0
1721706130000|2024-07-23 03:42:10|3998.4|3986.4|3998.2|3986.2|3998.4|3986.4|3998.2|3986.2|1
1721706140000|2024-07-23 03:42:20|3997.9|3985.9|3997.2|3985.2|3997.9|3985.9|3997.2|3985.2|0
1721706360000|2024-07-23 03:46:00|3996.9|3984.9|3996.9|3984.9|3996.9|3984.9|3996.9|3984.9|0
1721706380000|2024-07-23 03:46:20|3995.9|3983.9|3996.2|3984.2|3996.2|3984.2|3995.9|3983.9|1
1721706510000|2024-07-23 03:48:30|3994.6|3982.6|3994.6|3982.6|3994.6|3982.6|3994.6|3982.6|3
1721706530000|2024-07-23 03:48:50|3995.2|3983.2|3994.6|3982.6|3995.2|3983.2|3994.6|3982.6|2
1721706540000|2024-07-23 03:49:00|3995.1|3983.1|3995.1|3983.1|3995.1|3983.1|3995.1|3983.1|0
1721706580000|2024-07-23 03:49:40|3994.7|3982.7|3995.1|3983.1|3995.1|3983.1|3994.7|3982.7|0
1721706590000|2024-07-23 03:49:50|3994.7|3982.7|3993.2|3981.2|3995.1|3983.1|3993.2|3981.2|5
1721706610000|2024-07-23 03:50:10|3993.8|3981.8|3993.2|3981.2|3993.8|3981.8|3993.2|3981.2|0
1721706630000|2024-07-23 03:50:30|3993.6|3981.6|3993.8|3981.8|3993.8|3981.8|3993.6|3981.6|0
1721706680000|2024-07-23 03:51:20|3994.2|3982.2|3994.2|3982.2|3994.2|3982.2|3994.2|3982.2|1
1721706760000|2024-07-23 03:52:40|3995.2|3983.2|3995.2|3983.2|3995.2|3983.2|3995.1|3983.1|0
1721706780000|2024-07-23 03:53:00|3995.7|3983.7|3996.2|3984.2|3996.2|3984.2|3995.7|3983.7|0
1721706830000|2024-07-23 03:53:50|3996.3|3984.3|3996.7|3984.7|3996.9|3984.9|3996.2|3984.2|0
1721706850000|2024-07-23 03:54:10|3996.6|3984.6|3996.2|3984.2|3996.6|3984.6|3996.2|3984.2|0
1721706860000|2024-07-23 03:54:20|3996.3|3984.3|3996.3|3984.3|3996.3|3984.3|3996.3|3984.3|0
1721706870000|2024-07-23 03:54:30|3996.7|3984.7|3996.3|3984.3|3996.7|3984.7|3996.3|3984.3|0
1721706880000|2024-07-23 03:54:40|3996.7|3984.7|3996.2|3984.2|3996.8|3984.8|3996.2|3984.2|0
1721707100000|2024-07-23 03:58:20|3996.8|3984.8|3996.8|3984.8|3996.8|3984.8|3996.8|3984.8|0
1721707110000|2024-07-23 03:58:30|3997.8|3985.8|3997.8|3985.8|3997.8|3985.8|3997.8|3985.8|1
1721707140000|2024-07-23 03:59:00|3999.2|3987.2|3999.2|3987.2|3999.2|3987.2|3999.2|3987.2|1
1721707160000|2024-07-23 03:59:20|3999.1|3987.1|3999.2|3987.2|3999.2|3987.2|3999.1|3987.1|0
1721707170000|2024-07-23 03:59:30|3999.1|3987.1|3998.6|3986.6|3999.1|3987.1|3998.6|3986.6|0
1721707180000|2024-07-23 03:59:40|3998.8|3986.8|3998.7|3986.7|3998.8|3986.8|3998.7|3986.7|0
1721707190000|2024-07-23 03:59:50|3998.6|3986.6|3998.8|3986.8|3998.8|3986.8|3998.6|3986.6|0
1721707200000|2024-07-23 04:00:00|3999.2|3987.2|3999.2|3987.2|3999.2|3987.2|3999.2|3987.2|0
1721707640000|2024-07-23 04:07:20|3998.6|3986.6|3998.6|3986.6|3998.6|3986.6|3998.6|3986.6|0
1721707670000|2024-07-23 04:07:50|3998.8|3986.8|3998.8|3986.8|3998.8|3986.8|3998.8|3986.8|0
1721707680000|2024-07-23 04:08:00|3998.7|3986.7|3998.6|3986.6|3998.7|3986.7|3998.6|3986.6|0
1721707810000|2024-07-23 04:10:10|3998.8|3986.8|3998.6|3986.6|3998.8|3986.8|3998.6|3986.6|0
1721707820000|2024-07-23 04:10:20|3998.7|3986.7|3998.6|3986.6|3998.8|3986.8|3998.6|3986.6|0
1721707830000|2024-07-23 04:10:30|3998.7|3986.7|3998.7|3986.7|3998.7|3986.7|3998.7|3986.7|0
1721707860000|2024-07-23 04:11:00|3998.3|3986.3|3998.3|3986.3|3998.3|3986.3|3998.3|3986.3|1
1721707870000|2024-07-23 04:11:10|3998.8|3986.8|3998.8|3986.8|3998.8|3986.8|3998.8|3986.8|0
1721707890000|2024-07-23 04:11:30|3998.2|3986.2|3998.2|3986.2|3998.2|3986.2|3998.2|3986.2|0
1721707990000|2024-07-23 04:13:10|3998.3|3986.3|3998.8|3986.8|3998.8|3986.8|3998.3|3986.3|0
1721708000000|2024-07-23 04:13:20|||||||||1
1721708080000|2024-07-23 04:14:40|3999.3|3987.3|3999.8|3987.8|3999.8|3987.8|3999.3|3987.3|5
1721708090000|2024-07-23 04:14:50|4000.8|3988.8|4000.5|3988.5|4000.8|3988.8|4000.5|3988.5|14
1721708100000|2024-07-23 04:15:00|4000.3|3988.3|4000.3|3988.3|4000.3|3988.3|4000.2|3988.2|0
1721708110000|2024-07-23 04:15:10|4000.7|3988.7|4000.8|3988.8|4000.8|3988.8|4000.2|3988.2|2
1721708120000|2024-07-23 04:15:20|4001.8|3989.8|4002.8|3990.8|4002.8|3990.8|4001.8|3989.8|16
1721708130000|2024-07-23 04:15:30|4002.5|3990.5|4002.2|3990.2|4002.5|3990.5|4001.8|3989.8|0
1721708140000|2024-07-23 04:15:40|4002.3|3990.3|4002.3|3990.3|4002.3|3990.3|4002.3|3990.3|30
1721708150000|2024-07-23 04:15:50|4002.2|3990.2|4001.2|3989.2|4002.2|3990.2|4001.2|3989.2|0
1721708160000|2024-07-23 04:16:00|4001.3|3989.3|4001.2|3989.2|4001.5|3989.5|4001.2|3989.2|0
1721708170000|2024-07-23 04:16:10|4001.8|3989.8|4002.2|3990.2|4002.2|3990.2|4001.8|3989.8|7
1721708190000|2024-07-23 04:16:30|4002.3|3990.3|4002.8|3990.8|4002.8|3990.8|4002.3|3990.3|0
1721708200000|2024-07-23 04:16:40|4002.3|3990.3|4002.8|3990.8|4002.8|3990.8|4002.3|3990.3|1
1721708210000|2024-07-23 04:16:50|4002.5|3990.5|4002.8|3990.8|4002.8|3990.8|4002.2|3990.2|0
1721708220000|2024-07-23 04:17:00|4003.8|3991.8|4003.8|3991.8|4003.8|3991.8|4003.8|3991.8|11
1721708230000|2024-07-23 04:17:10|4004.7|3992.7|4003.1|3991.1|4004.8|3992.8|4003.1|3991.1|17
1721708240000|2024-07-23 04:17:20|4003.5|3991.5|4004.1|3992.1|4004.1|3992.1|4003.5|3991.5|2
1721708250000|2024-07-23 04:17:30|4003.5|3991.5|4004.1|3992.1|4004.1|3992.1|4003.5|3991.5|0
1721708260000|2024-07-23 04:17:40|4004.5|3992.5|4004.5|3992.5|4004.5|3992.5|4004.5|3992.5|1
1721708270000|2024-07-23 04:17:50|4003.5|3991.5|4003.5|3991.5|4003.8|3991.8|4003.5|3991.5|0
1721708280000|2024-07-23 04:18:00|4005.1|3993.1|4005.1|3993.1|4005.1|3993.1|4005.1|3993.1|1
1721708290000|2024-07-23 04:18:10|4005.4|3993.4|4006.5|3994.5|4006.5|3994.5|4005.4|3993.4|7
1721708300000|2024-07-23 04:18:20|4005.5|3993.5|4006.5|3994.5|4006.5|3994.5|4005.5|3993.5|0
1721708310000|2024-07-23 04:18:30|4006|3994|4006.5|3994.5|4006.5|3994.5|4006|3994|6
1721708320000|2024-07-23 04:18:40|4006.3|3994.3|4006|3994|4006.3|3994.3|4005.5|3993.5|8
1721708330000|2024-07-23 04:18:50|4006.5|3994.5|4006.5|3994.5|4006.5|3994.5|4006.5|3994.5|0
1721708340000|2024-07-23 04:19:00|4005.6|3993.6|4006.5|3994.5|4006.8|3994.8|4005.6|3993.6|8
1721708350000|2024-07-23 04:19:10|4006.8|3994.8|4005.5|3993.5|4006.8|3994.8|4005.5|3993.5|1
1721708370000|2024-07-23 04:19:30|4005.6|3993.6|4006.1|3994.1|4006.1|3994.1|4005.5|3993.5|0
1721708380000|2024-07-23 04:19:40|4006.5|3994.5|4007.1|3995.1|4007.1|3995.1|4006.5|3994.5|4
1721708390000|2024-07-23 04:19:50|4006.8|3994.8|4008.1|3996.1|4008.1|3996.1|4006.5|3994.5|12
1721708410000|2024-07-23 04:20:10|4009.2|3997.2|4008.8|3996.8|4009.5|3997.5|4008.5|3996.5|15
1721708420000|2024-07-23 04:20:20|4009.1|3997.1|4009.1|3997.1|4009.1|3997.1|4009|3997|0
1721708430000|2024-07-23 04:20:30|4008.8|3996.8|4009.5|3997.5|4009.5|3997.5|4008.5|3996.5|15
1721708440000|2024-07-23 04:20:40|4009.6|3997.6|4009.5|3997.5|4009.6|3997.6|4009.5|3997.5|0
1721708450000|2024-07-23 04:20:50|4009.1|3997.1|4008.6|3996.6|4009.1|3997.1|4008.5|3996.5|0
1721708460000|2024-07-23 04:21:00|4008.5|3996.5|4008.5|3996.5|4008.5|3996.5|4008.5|3996.5|0
1721708470000|2024-07-23 04:21:10|4008.6|3996.6|4008.6|3996.6|4008.6|3996.6|4008.5|3996.5|0
1721708480000|2024-07-23 04:21:20|4009.1|3997.1|4008.6|3996.6|4009.1|3997.1|4008.1|3996.1|12
1721708490000|2024-07-23 04:21:30|4008.5|3996.5|4009.1|3997.1|4009.1|3997.1|4008.5|3996.5|0
1721708510000|2024-07-23 04:21:50|4008.8|3996.8|4008.5|3996.5|4008.8|3996.8|4008.5|3996.5|0
1721708520000|2024-07-23 04:22:00|4008.6|3996.6|4008.5|3996.5|4008.6|3996.6|4008.5|3996.5|0
1721708540000|2024-07-23 04:22:20|||||||||5
1721708550000|2024-07-23 04:22:30|4010.1|3998.1|4009.5|3997.5|4010.1|3998.1|4009.5|3997.5|7
1721708560000|2024-07-23 04:22:40|4010.1|3998.1|4010.1|3998.1|4010.1|3998.1|4010.1|3998.1|21
1721708570000|2024-07-23 04:22:50|||||||||10
1721708580000|2024-07-23 04:23:00|4010.5|3998.5|4010.5|3998.5|4010.5|3998.5|4010.5|3998.5|7
1721708590000|2024-07-23 04:23:10|4010.1|3998.1|4010.1|3998.1|4010.1|3998.1|4009.5|3997.5|3
1721708600000|2024-07-23 04:23:20|||||||||9
1721708630000|2024-07-23 04:23:50|4009.8|3997.8|4009.1|3997.1|4009.8|3997.8|4009.1|3997.1|6
1721708640000|2024-07-23 04:24:00|4009.6|3997.6|4009.6|3997.6|4010.1|3998.1|4009.5|3997.5|2
1721708650000|2024-07-23 04:24:10|4009.5|3997.5|4009.5|3997.5|4009.5|3997.5|4009.5|3997.5|0
1721708680000|2024-07-23 04:24:40|4009.8|3997.8|4009.8|3997.8|4009.8|3997.8|4009.8|3997.8|0
1721708690000|2024-07-23 04:24:50|4010.1|3998.1|4010|3998|4010.1|3998.1|4010|3998|6
1721708710000|2024-07-23 04:25:10|4010.1|3998.1|4009.6|3997.6|4010.1|3998.1|4009.6|3997.6|4
1721708720000|2024-07-23 04:25:20|4009.5|3997.5|4009.1|3997.1|4009.6|3997.6|4009.1|3997.1|23
1721708730000|2024-07-23 04:25:30|||||||||12
1721708740000|2024-07-23 04:25:40|4009.6|3997.6|4010.1|3998.1|4010.1|3998.1|4009.6|3997.6|5
1721708750000|2024-07-23 04:25:50|4009.8|3997.8|4009.6|3997.6|4009.8|3997.8|4009.6|3997.6|0
1721708760000|2024-07-23 04:26:00|4010.1|3998.1|4010.1|3998.1|4010.1|3998.1|4010.1|3998.1|0
1721708780000|2024-07-23 04:26:20|4010|3998|4009.6|3997.6|4010|3998|4009.6|3997.6|0
1721708790000|2024-07-23 04:26:30|4009.5|3997.5|4009.6|3997.6|4010.1|3998.1|4009.5|3997.5|0
1721708850000|2024-07-23 04:27:30|4010.1|3998.1|4009.6|3997.6|4010.1|3998.1|4009.6|3997.6|0
1721708860000|2024-07-23 04:27:40|4009.5|3997.5|4009.5|3997.5|4009.5|3997.5|4009.5|3997.5|0
1721708870000|2024-07-23 04:27:50|4009.8|3997.8|4010.1|3998.1|4010.1|3998.1|4009.8|3997.8|0
1721708880000|2024-07-23 04:28:00|4009.8|3997.8|4010.1|3998.1|4010.1|3998.1|4009.5|3997.5|0
1721708890000|2024-07-23 04:28:10|||||||||3
1721708900000|2024-07-23 04:28:20|4007.1|3995.1|4006.5|3994.5|4007.1|3995.1|4006.5|3994.5|1
1721708910000|2024-07-23 04:28:30|4006.6|3994.6|4006.5|3994.5|4006.6|3994.6|4006.5|3994.5|0
1721708920000|2024-07-23 04:28:40|4006.6|3994.6|4006.5|3994.5|4006.6|3994.6|4006.5|3994.5|0
1721708930000|2024-07-23 04:28:50|4007.1|3995.1|4007.1|3995.1|4007.1|3995.1|4007.1|3995.1|5
1721708940000|2024-07-23 04:29:00|4006.8|3994.8|4006|3994|4007.1|3995.1|4006|3994|0
1721708950000|2024-07-23 04:29:10|4006.1|3994.1|4006.5|3994.5|4006.6|3994.6|4006.1|3994.1|2
1721708960000|2024-07-23 04:29:20|4006.1|3994.1|4006.5|3994.5|4006.5|3994.5|4006.1|3994.1|1
1721708970000|2024-07-23 04:29:30|4006.1|3994.1|4006.5|3994.5|4006.5|3994.5|4006.1|3994.1|0
1721708980000|2024-07-23 04:29:40|4006.6|3994.6|4008.1|3996.1|4008.5|3996.5|4006.6|3994.6|2
1721708990000|2024-07-23 04:29:50|4008.5|3996.5|4006.5|3994.5|4008.5|3996.5|4006.1|3994.1|0
1721716200000|2024-07-23 06:30:00|3996.1|3984.1|3996.6|3984.6|3997.1|3985.1|3995.1|3983.1|47
1721716210000|2024-07-23 06:30:10|3996.1|3984.1|3995.9|3983.9|3996.4|3984.4|3995.9|3983.9|19
1721716220000|2024-07-23 06:30:20|3996.1|3984.1|3995.1|3983.1|3996.1|3984.1|3995.1|3983.1|9
1721716230000|2024-07-23 06:30:30|3994.4|3982.4|3993.8|3981.8|3994.8|3982.8|3993.8|3981.8|10
1721716240000|2024-07-23 06:30:40|3993.4|3981.4|3992.8|3980.8|3993.4|3981.4|3992.8|3980.8|7
1721716250000|2024-07-23 06:30:50|3991.8|3979.8|3992.4|3980.4|3992.4|3980.4|3991.4|3979.4|4
1721716260000|2024-07-23 06:31:00|3993.5|3981.5|3993.8|3981.8|3994.4|3982.4|3993.4|3981.4|3
1721716270000|2024-07-23 06:31:10|3994.1|3982.1|3993.4|3981.4|3994.4|3982.4|3992.8|3980.8|0
1721716280000|2024-07-23 06:31:20|3992.7|3980.7|3993.8|3981.8|3993.8|3981.8|3992.4|3980.4|0
1721716290000|2024-07-23 06:31:30|3994.1|3982.1|3993.4|3981.4|3994.4|3982.4|3993.4|3981.4|1
1721716300000|2024-07-23 06:31:40|3993.3|3981.3|3993.4|3981.4|3993.4|3981.4|3992.4|3980.4|1
1721716310000|2024-07-23 06:31:50|3993.1|3981.1|3992.4|3980.4|3993.1|3981.1|3992.4|3980.4|0
1721716320000|2024-07-23 06:32:00|3992.8|3980.8|3992.1|3980.1|3993.1|3981.1|3992.1|3980.1|1
1721716330000|2024-07-23 06:32:10|3991.9|3979.9|3991.4|3979.4|3991.9|3979.9|3991.4|3979.4|0
1721716340000|2024-07-23 06:32:20|3991.7|3979.7|3990.8|3978.8|3991.7|3979.7|3990.8|3978.8|0
1721716350000|2024-07-23 06:32:30|||||||||2
1721716370000|2024-07-23 06:32:50|3989.8|3977.8|3989.8|3977.8|3989.8|3977.8|3989.8|3977.8|12
1721716380000|2024-07-23 06:33:00|3989.5|3977.5|3988.8|3976.8|3989.5|3977.5|3988.8|3976.8|6
1721716390000|2024-07-23 06:33:10|3989.8|3977.8|3988.8|3976.8|3989.8|3977.8|3988.8|3976.8|21
1721716400000|2024-07-23 06:33:20|3988.9|3976.9|3988.8|3976.8|3989.1|3977.1|3988.8|3976.8|16
1721716410000|2024-07-23 06:33:30|3988.5|3976.5|3989.1|3977.1|3989.1|3977.1|3988.5|3976.5|28
1721716420000|2024-07-23 06:33:40|3989|3977|3988.5|3976.5|3989.1|3977.1|3988.5|3976.5|0
1721716430000|2024-07-23 06:33:50|3988.6|3976.6|3988.8|3976.8|3988.8|3976.8|3988.5|3976.5|0
1721716440000|2024-07-23 06:34:00|3988.5|3976.5|3986.1|3974.1|3988.5|3976.5|3986.1|3974.1|10
1721716450000|2024-07-23 06:34:10|3986.5|3974.5|3985.8|3973.8|3986.5|3974.5|3985.8|3973.8|1
1721716460000|2024-07-23 06:34:20|3985.4|3973.4|3984.4|3972.4|3986.4|3974.4|3984.4|3972.4|23
1721716470000|2024-07-23 06:34:30|3984.8|3972.8|3984.9|3972.9|3985.4|3973.4|3984.4|3972.4|7
1721716480000|2024-07-23 06:34:40|3985.1|3973.1|3985.6|3973.6|3985.6|3973.6|3985.1|3973.1|2
1721716490000|2024-07-23 06:34:50|3986.1|3974.1|3985.4|3973.4|3987.1|3975.1|3985.4|3973.4|3
1721716500000|2024-07-23 06:35:00|3985.1|3973.1|3986.1|3974.1|3986.1|3974.1|3984.8|3972.8|3
1721716510000|2024-07-23 06:35:10|3986.6|3974.6|3987.1|3975.1|3987.1|3975.1|3986.6|3974.6|0
1721716520000|2024-07-23 06:35:20|3988.1|3976.1|3987.4|3975.4|3988.1|3976.1|3987.1|3975.1|1
1721716530000|2024-07-23 06:35:30|3988.1|3976.1|3990.1|3978.1|3990.4|3978.4|3987.1|3975.1|6
1721716540000|2024-07-23 06:35:40|3990.4|3978.4|3990.8|3978.8|3991.4|3979.4|3990.1|3978.1|0
1721716550000|2024-07-23 06:35:50|3989.4|3977.4|3989.4|3977.4|3989.4|3977.4|3989.4|3977.4|1
1721716560000|2024-07-23 06:36:00|3988.8|3976.8|3987.4|3975.4|3988.8|3976.8|3987.4|3975.4|1
1721716570000|2024-07-23 06:36:10|3987.3|3975.3|3985.4|3973.4|3987.3|3975.3|3985.4|3973.4|1
1721716580000|2024-07-23 06:36:20|3985.9|3973.9|3986.4|3974.4|3986.4|3974.4|3985.9|3973.9|2
1721716600000|2024-07-23 06:36:40|3986.7|3974.7|3985.4|3973.4|3987.1|3975.1|3985.4|3973.4|1
1721716620000|2024-07-23 06:37:00|3985.1|3973.1|3985.4|3973.4|3985.4|3973.4|3984.4|3972.4|1
1721716630000|2024-07-23 06:37:10|3985.1|3973.1|3987.4|3975.4|3987.6|3975.6|3985.1|3973.1|1
1721716640000|2024-07-23 06:37:20|3987.1|3975.1|3987.9|3975.9|3988.3|3976.3|3987.1|3975.1|0
1721716650000|2024-07-23 06:37:30|3987.4|3975.4|3988.9|3976.9|3989.4|3977.4|3987.4|3975.4|0
1721716660000|2024-07-23 06:37:40|3989.3|3977.3|3989.4|3977.4|3989.4|3977.4|3989.1|3977.1|1
1721716670000|2024-07-23 06:37:50|3990.1|3978.1|3991.4|3979.4|3991.4|3979.4|3990.1|3978.1|5
1721716680000|2024-07-23 06:38:00|3991.7|3979.7|3991.4|3979.4|3992.1|3980.1|3991.4|3979.4|0
1721716700000|2024-07-23 06:38:20|3991.1|3979.1|3991.1|3979.1|3991.1|3979.1|3991.1|3979.1|0
1721716720000|2024-07-23 06:38:40|3991.4|3979.4|3991.4|3979.4|3991.4|3979.4|3991.4|3979.4|2
1721716730000|2024-07-23 06:38:50|3991.6|3979.6|3991.4|3979.4|3991.6|3979.6|3991.4|3979.4|0
1721716770000|2024-07-23 06:39:30|3991.6|3979.6|3991.4|3979.4|3991.6|3979.6|3991.4|3979.4|0
1721716780000|2024-07-23 06:39:40|3990.4|3978.4|3989.4|3977.4|3990.4|3978.4|3989.4|3977.4|0
1721716790000|2024-07-23 06:39:50|3989.6|3977.6|3990.1|3978.1|3990.1|3978.1|3989.6|3977.6|0
1721716800000|2024-07-23 06:40:00|3990.4|3978.4|3990.4|3978.4|3991.1|3979.1|3990.4|3978.4|0
1721716820000|2024-07-23 06:40:20|3989.4|3977.4|3988.4|3976.4|3989.4|3977.4|3988.4|3976.4|1
1721716830000|2024-07-23 06:40:30|3988.7|3976.7|3989.6|3977.6|3989.6|3977.6|3988.7|3976.7|2
1721716840000|2024-07-23 06:40:40|3989.4|3977.4|3989.1|3977.1|3989.4|3977.4|3989.1|3977.1|0
1721716850000|2024-07-23 06:40:50|3989.4|3977.4|3989.4|3977.4|3989.4|3977.4|3989.4|3977.4|0
1721716870000|2024-07-23 06:41:10|3988.4|3976.4|3987.6|3975.6|3988.4|3976.4|3987.4|3975.4|0
1721716880000|2024-07-23 06:41:20|3987.4|3975.4|3987.4|3975.4|3988.1|3976.1|3987.4|3975.4|0
1721716890000|2024-07-23 06:41:30|3987.1|3975.1|3987.4|3975.4|3987.4|3975.4|3987.1|3975.1|1
1721716900000|2024-07-23 06:41:40|||||||||1
1721716910000|2024-07-23 06:41:50|3987.6|3975.6|3987.4|3975.4|3987.6|3975.6|3987.1|3975.1|0
1721716920000|2024-07-23 06:42:00|3987.6|3975.6|3988.3|3976.3|3989.4|3977.4|3987.6|3975.6|4
1721716930000|2024-07-23 06:42:10|3988.4|3976.4|3988.4|3976.4|3988.4|3976.4|3988.4|3976.4|1
1721716940000|2024-07-23 06:42:20|3987.9|3975.9|3988.4|3976.4|3988.9|3976.9|3987.9|3975.9|0
1721716950000|2024-07-23 06:42:30|3988.3|3976.3|3988.3|3976.3|3988.4|3976.4|3988.3|3976.3|0
1721716960000|2024-07-23 06:42:40|3988.4|3976.4|3989.4|3977.4|3989.4|3977.4|3988.3|3976.3|0
1721716970000|2024-07-23 06:42:50|3989.1|3977.1|3989.4|3977.4|3989.4|3977.4|3988.4|3976.4|0
1721716980000|2024-07-23 06:43:00|3989.1|3977.1|3989.1|3977.1|3989.1|3977.1|3988.4|3976.4|1
1721716990000|2024-07-23 06:43:10|3989.9|3977.9|3989.9|3977.9|3990.1|3978.1|3989.8|3977.8|1
1721717000000|2024-07-23 06:43:20|3990.1|3978.1|3990.1|3978.1|3990.1|3978.1|3990.1|3978.1|0
1721717010000|2024-07-23 06:43:30|3989.9|3977.9|3988.8|3976.8|3990.1|3978.1|3988.8|3976.8|10
1721717020000|2024-07-23 06:43:40|3988.4|3976.4|3988.4|3976.4|3988.4|3976.4|3988.4|3976.4|10
1721717030000|2024-07-23 06:43:50|3988.7|3976.7|3989.4|3977.4|3989.4|3977.4|3988.7|3976.7|0
1721717040000|2024-07-23 06:44:00|3989.1|3977.1|3987.8|3975.8|3989.1|3977.1|3987.8|3975.8|0
1721717050000|2024-07-23 06:44:10|3987.9|3975.9|3988.4|3976.4|3989.3|3977.3|3987.9|3975.9|6
1721717060000|2024-07-23 06:44:20|3988.9|3976.9|3989.3|3977.3|3989.3|3977.3|3988.4|3976.4|0
1721717070000|2024-07-23 06:44:30|3989.4|3977.4|3988.8|3976.8|3989.4|3977.4|3988.8|3976.8|0
1721717080000|2024-07-23 06:44:40|3988.4|3976.4|3988.8|3976.8|3988.8|3976.8|3988.4|3976.4|0
1721717090000|2024-07-23 06:44:50|3989.3|3977.3|3989.4|3977.4|3989.4|3977.4|3989.3|3977.3|0
1721717100000|2024-07-23 06:45:00|3989.3|3977.3|3989.4|3977.4|3989.4|3977.4|3988.4|3976.4|1
1721717110000|2024-07-23 06:45:10|3989.6|3977.6|3990.1|3978.1|3990.1|3978.1|3989.6|3977.6|0
1721717130000|2024-07-23 06:45:30|3989.7|3977.7|3989.4|3977.4|3989.7|3977.7|3989.4|3977.4|0
1721717140000|2024-07-23 06:45:40|3989.6|3977.6|3990.6|3978.6|3990.6|3978.6|3989.6|3977.6|3
1721717150000|2024-07-23 06:45:50|3990.4|3978.4|3990.4|3978.4|3990.4|3978.4|3990.4|3978.4|0
1721717160000|2024-07-23 06:46:00|3991.1|3979.1|3991.1|3979.1|3991.1|3979.1|3991.1|3979.1|0
1721717170000|2024-07-23 06:46:10|3992.1|3980.1|3992.1|3980.1|3992.1|3980.1|3991.4|3979.4|8
1721717180000|2024-07-23 06:46:20|3991.4|3979.4|3991.1|3979.1|3991.4|3979.4|3991.1|3979.1|0
1721717190000|2024-07-23 06:46:30|3990.4|3978.4|3990.6|3978.6|3991.1|3979.1|3990.4|3978.4|0
1721717200000|2024-07-23 06:46:40|3991.1|3979.1|3991.1|3979.1|3991.1|3979.1|3991.1|3979.1|0
1721717210000|2024-07-23 06:46:50|3990.4|3978.4|3989.4|3977.4|3990.4|3978.4|3989.4|3977.4|3
1721717220000|2024-07-23 06:47:00|3989.1|3977.1|3989.1|3977.1|3990.1|3978.1|3989.1|3977.1|0
1721717230000|2024-07-23 06:47:10|3988.4|3976.4|3988.1|3976.1|3988.4|3976.4|3988.1|3976.1|2
1721717240000|2024-07-23 06:47:20|3989.1|3977.1|3990.1|3978.1|3990.1|3978.1|3989.1|3977.1|7
1721717250000|2024-07-23 06:47:30|3990.4|3978.4|3989.4|3977.4|3990.4|3978.4|3989.4|3977.4|1
1721717270000|2024-07-23 06:47:50|3989.6|3977.6|3990.4|3978.4|3990.4|3978.4|3989.6|3977.6|1
1721717280000|2024-07-23 06:48:00|3990.1|3978.1|3989.4|3977.4|3990.1|3978.1|3989.4|3977.4|0
1721717290000|2024-07-23 06:48:10|3989.6|3977.6|3989.9|3977.9|3989.9|3977.9|3989.4|3977.4|0
1721717300000|2024-07-23 06:48:20|3990.1|3978.1|3990.4|3978.4|3990.4|3978.4|3990.1|3978.1|1
1721717310000|2024-07-23 06:48:30|3990.6|3978.6|3990.8|3978.8|3991.1|3979.1|3990.6|3978.6|0
1721717320000|2024-07-23 06:48:40|3990.9|3978.9|3990.6|3978.6|3991.1|3979.1|3990.4|3978.4|0
1721717330000|2024-07-23 06:48:50|3991.1|3979.1|3991.1|3979.1|3991.1|3979.1|3991.1|3979.1|0
1721717340000|2024-07-23 06:49:00|3990.9|3978.9|3991.1|3979.1|3991.1|3979.1|3990.9|3978.9|0
1721717350000|2024-07-23 06:49:10|3990.4|3978.4|3989.9|3977.9|3990.4|3978.4|3989.9|3977.9|1
1721717360000|2024-07-23 06:49:20|3989.8|3977.8|3989.6|3977.6|3989.8|3977.8|3989.4|3977.4|1
1721717370000|2024-07-23 06:49:30|3989.5|3977.5|3989.5|3977.5|3989.5|3977.5|3989.4|3977.4|0
1721717380000|2024-07-23 06:49:40|3989.4|3977.4|3989.5|3977.5|3989.5|3977.5|3989.4|3977.4|0
1721717390000|2024-07-23 06:49:50|3990|3978|3989.5|3977.5|3990|3978|3989.5|3977.5|0
1721717400000|2024-07-23 06:50:00|3989.4|3977.4|3990|3978|3990|3978|3989.4|3977.4|1
1721717410000|2024-07-23 06:50:10|3989.7|3977.7|3989.4|3977.4|3989.7|3977.7|3988.5|3976.5|1
1721717420000|2024-07-23 06:50:20|3989|3977|3988.4|3976.4|3989|3977|3988|3976|1
1721717430000|2024-07-23 06:50:30|3989.4|3977.4|3988.4|3976.4|3989.4|3977.4|3988.4|3976.4|0
1721717440000|2024-07-23 06:50:40|3988.7|3976.7|3989.4|3977.4|3989.4|3977.4|3988.7|3976.7|0
1721717470000|2024-07-23 06:51:10|3988.7|3976.7|3989.4|3977.4|3989.4|3977.4|3988.4|3976.4|0
1721717490000|2024-07-23 06:51:30|3989|3977|3989.4|3977.4|3989.4|3977.4|3988.9|3976.9|0
1721717510000|2024-07-23 06:51:50|3988.4|3976.4|3988|3976|3988.5|3976.5|3987.4|3975.4|0
1721717530000|2024-07-23 06:52:10|3988.8|3976.8|3988.4|3976.4|3989|3977|3988.4|3976.4|3
1721717540000|2024-07-23 06:52:20|3987.7|3975.7|3987.9|3975.9|3987.9|3975.9|3987.4|3975.4|0
1721717550000|2024-07-23 06:52:30|3987.5|3975.5|3988.4|3976.4|3988.4|3976.4|3987.5|3975.5|0
1721717560000|2024-07-23 06:52:40|3987.5|3975.5|3988.8|3976.8|3988.8|3976.8|3987.5|3975.5|306
1721717570000|2024-07-23 06:52:50|3988.9|3976.9|3990.1|3978.1|3990.1|3978.1|3988.9|3976.9|8
1721717580000|2024-07-23 06:53:00|3989.8|3977.8|3989.8|3977.8|3990.1|3978.1|3989.1|3977.1|0
1721717590000|2024-07-23 06:53:10|3990.1|3978.1|3990.1|3978.1|3990.1|3978.1|3990.1|3978.1|2
1721717600000|2024-07-23 06:53:20|3989.8|3977.8|3990.8|3978.8|3990.8|3978.8|3989.6|3977.6|0
1721717630000|2024-07-23 06:53:50|3991.8|3979.8|3992.1|3980.1|3992.1|3980.1|3991.8|3979.8|1
1721717640000|2024-07-23 06:54:00|3991.1|3979.1|3991.1|3979.1|3991.8|3979.8|3991.1|3979.1|1
1721717650000|2024-07-23 06:54:10|3991.8|3979.8|3991.8|3979.8|3991.8|3979.8|3991.8|3979.8|0
1721717700000|2024-07-23 06:55:00|3991.4|3979.4|3991.8|3979.8|3991.8|3979.8|3991.3|3979.3|0
1721717710000|2024-07-23 06:55:10|3991.1|3979.1|3991.1|3979.1|3991.8|3979.8|3991.1|3979.1|0
1721717720000|2024-07-23 06:55:20|3990.8|3978.8|3990.8|3978.8|3991.1|3979.1|3990.1|3978.1|0
1721717740000|2024-07-23 06:55:40|||||||||7
1721717760000|2024-07-23 06:56:00|3991.1|3979.1|3991.1|3979.1|3991.1|3979.1|3991.1|3979.1|0
1721717770000|2024-07-23 06:56:10|3990.8|3978.8|3991.8|3979.8|3991.8|3979.8|3990.8|3978.8|0
1721717780000|2024-07-23 06:56:20|3991.4|3979.4|3990.8|3978.8|3991.4|3979.4|3990.8|3978.8|0
1721717790000|2024-07-23 06:56:30|||||||||2
1721717800000|2024-07-23 06:56:40|||||||||2
1721717830000|2024-07-23 06:57:10|3989.8|3977.8|3990.8|3978.8|3990.8|3978.8|3989.8|3977.8|9
1721717840000|2024-07-23 06:57:20|3990.3|3978.3|3989.8|3977.8|3990.8|3978.8|3989.8|3977.8|8
1721717860000|2024-07-23 06:57:40|3989.4|3977.4|3987.8|3975.8|3989.4|3977.4|3987.8|3975.8|5
1721717870000|2024-07-23 06:57:50|3986.8|3974.8|3986.8|3974.8|3986.8|3974.8|3986.3|3974.3|19
1721717880000|2024-07-23 06:58:00|3987.3|3975.3|3988.1|3976.1|3988.1|3976.1|3987.3|3975.3|11
1721717890000|2024-07-23 06:58:10|3987.8|3975.8|3989.1|3977.1|3989.1|3977.1|3987.8|3975.8|3
1721717900000|2024-07-23 06:58:20|3988.8|3976.8|3987.3|3975.3|3989.1|3977.1|3987.3|3975.3|4
1721717910000|2024-07-23 06:58:30|3986.8|3974.8|3987.1|3975.1|3987.1|3975.1|3986.8|3974.8|4
1721717920000|2024-07-23 06:58:40|3986.3|3974.3|3985.8|3973.8|3986.3|3974.3|3985.8|3973.8|3
1721717930000|2024-07-23 06:58:50|3985.6|3973.6|3984.8|3972.8|3985.6|3973.6|3984.8|3972.8|2
1721717940000|2024-07-23 06:59:00|3984.4|3972.4|3984.4|3972.4|3985|3973|3984.4|3972.4|9
1721717950000|2024-07-23 06:59:10|3984.8|3972.8|3985.4|3973.4|3985.9|3973.9|3984.8|3972.8|8
1721717960000|2024-07-23 06:59:20|3985.5|3973.5|3985|3973|3985.5|3973.5|3985|3973|0
1721717970000|2024-07-23 06:59:30|3984.7|3972.7|3984|3972|3984.9|3972.9|3984|3972|0
1721717980000|2024-07-23 06:59:40|3984.4|3972.4|3984.4|3972.4|3985.1|3973.1|3984|3972|34
1721717990000|2024-07-23 06:59:50|3985|3973|3985.4|3973.4|3985.4|3973.4|3984.5|3972.5|5
1721718100000|2024-07-23 07:01:40|3984.8|3972.8|3984.4|3972.4|3984.8|3972.8|3984.4|3972.4|1
1721718130000|2024-07-23 07:02:10|3985|3973|3982.4|3970.4|3985|3973|3982|3970|3
1721718140000|2024-07-23 07:02:20|3982|3970|3981.5|3969.5|3982|3970|3979.8|3967.8|6
1721718150000|2024-07-23 07:02:30|3981.4|3969.4|3981.4|3969.4|3982|3970|3981|3969|0
1721718160000|2024-07-23 07:02:40|3981|3969|3981|3969|3981|3969|3981|3969|0
1721718180000|2024-07-23 07:03:00|3981.4|3969.4|3981.4|3969.4|3981.4|3969.4|3981.4|3969.4|0
1721718190000|2024-07-23 07:03:10|3979.8|3967.8|3980.4|3968.4|3980.5|3968.5|3979.8|3967.8|3
1721718200000|2024-07-23 07:03:20|3981|3969|3982.4|3970.4|3982.4|3970.4|3981|3969|1
1721718210000|2024-07-23 07:03:30|3982.5|3970.5|3983.4|3971.4|3983.4|3971.4|3982.5|3970.5|0
1721718220000|2024-07-23 07:03:40|3982.3|3970.3|3981.4|3969.4|3982.3|3970.3|3981.4|3969.4|0
1721718230000|2024-07-23 07:03:50|3980.4|3968.4|3980.4|3968.4|3980.4|3968.4|3980.4|3968.4|0
1721718240000|2024-07-23 07:04:00|3980.1|3968.1|3980.3|3968.3|3980.3|3968.3|3980.1|3968.1|0
1721718250000|2024-07-23 07:04:10|3980.4|3968.4|3980.4|3968.4|3980.4|3968.4|3980.4|3968.4|0
1721718260000|2024-07-23 07:04:20|||||||||1
1721718330000|2024-07-23 07:05:30|3980.8|3968.8|3982|3970|3982|3970|3980.8|3968.8|4
1721718360000|2024-07-23 07:06:00|3982.4|3970.4|3983.4|3971.4|3983.4|3971.4|3982.4|3970.4|1
1721718380000|2024-07-23 07:06:20|3983|3971|3983.4|3971.4|3983.4|3971.4|3983|3971|1
1721718390000|2024-07-23 07:06:30|3984.4|3972.4|3984.4|3972.4|3984.4|3972.4|3984.4|3972.4|3
1721718400000|2024-07-23 07:06:40|3984.3|3972.3|3984.4|3972.4|3984.4|3972.4|3984.3|3972.3|0
1721718410000|2024-07-23 07:06:50|3984.3|3972.3|3983.8|3971.8|3984.3|3972.3|3983.8|3971.8|0
1721718420000|2024-07-23 07:07:00|3983.9|3971.9|3983.9|3971.9|3983.9|3971.9|3983.9|3971.9|0
1721718430000|2024-07-23 07:07:10|3983.8|3971.8|3983.8|3971.8|3983.9|3971.9|3983.8|3971.8|0
1721718460000|2024-07-23 07:07:40|3983.9|3971.9|3983.8|3971.8|3983.9|3971.9|3983.8|3971.8|0
1721718530000|2024-07-23 07:08:50|3983.6|3971.6|3982.4|3970.4|3983.6|3971.6|3982.4|3970.4|1
1721718570000|2024-07-23 07:09:30|3983|3971|3983|3971|3983|3971|3983|3971|0
1721718600000|2024-07-23 07:10:00|3983.4|3971.4|3984|3972|3984|3972|3983.4|3971.4|1
1721718620000|2024-07-23 07:10:20|3984.4|3972.4|3984.4|3972.4|3984.4|3972.4|3984.4|3972.4|2
1721718690000|2024-07-23 07:11:30|3984.8|3972.8|3984.8|3972.8|3984.8|3972.8|3984.8|3972.8|0
1721718710000|2024-07-23 07:11:50|3983.4|3971.4|3983.4|3971.4|3983.4|3971.4|3983.4|3971.4|2
1721718720000|2024-07-23 07:12:00|3982.4|3970.4|3982.4|3970.4|3982.4|3970.4|3982|3970|0
1721718740000|2024-07-23 07:12:20|3983.6|3971.6|3983.5|3971.5|3983.6|3971.6|3983.5|3971.5|5
1721718750000|2024-07-23 07:12:30|3983.6|3971.6|3983.8|3971.8|3983.8|3971.8|3983.6|3971.6|0
1721718790000|2024-07-23 07:13:10|3983.6|3971.6|3983.6|3971.6|3983.6|3971.6|3983.6|3971.6|1
1721718800000|2024-07-23 07:13:20|3984|3972|3982.4|3970.4|3984|3972|3982.4|3970.4|14
1721718810000|2024-07-23 07:13:30|3983|3971|3983|3971|3983|3971|3983|3971|0
1721718830000|2024-07-23 07:13:50|3984.4|3972.4|3984.4|3972.4|3984.4|3972.4|3984.4|3972.4|5
1721718860000|2024-07-23 07:14:20|3983.5|3971.5|3983.5|3971.5|3983.5|3971.5|3983.4|3971.4|0
1721718870000|2024-07-23 07:14:30|3983.4|3971.4|3984|3972|3984|3972|3983.4|3971.4|0
1721718900000|2024-07-23 07:15:00|3984.4|3972.4|3984.4|3972.4|3984.4|3972.4|3984.4|3972.4|0
1721718950000|2024-07-23 07:15:50|3984.8|3972.8|3984.8|3972.8|3984.8|3972.8|3984.8|3972.8|0
1721718980000|2024-07-23 07:16:20|3984.4|3972.4|3984.4|3972.4|3984.4|3972.4|3984.4|3972.4|0
1721719020000|2024-07-23 07:17:00|3985|3973|3985|3973|3985|3973|3985|3973|0
1721719040000|2024-07-23 07:17:20|3986|3974|3986|3974|3986|3974|3986|3974|4
1721719080000|2024-07-23 07:18:00|||||||||1
1721719090000|2024-07-23 07:18:10|3985.4|3973.4|3985.4|3973.4|3985.5|3973.5|3985.4|3973.4|0
1721719100000|2024-07-23 07:18:20|3985.5|3973.5|3985|3973|3985.5|3973.5|3985|3973|0
1721719160000|2024-07-23 07:19:20|3985.3|3973.3|3986.5|3974.5|3986.5|3974.5|3985.3|3973.3|4
1721719170000|2024-07-23 07:19:30|3986.9|3974.9|3987|3975|3987|3975|3986.5|3974.5|0
1721719190000|2024-07-23 07:19:50|3986.5|3974.5|3986.5|3974.5|3986.5|3974.5|3986.5|3974.5|0
1721719200000|2024-07-23 07:20:00|3987|3975|3986.4|3974.4|3987|3975|3986|3974|1
1721719230000|2024-07-23 07:20:30|3986|3974|3985|3973|3986|3974|3985|3973|0
1721719260000|2024-07-23 07:21:00|3985.4|3973.4|3985.4|3973.4|3985.4|3973.4|3985.4|3973.4|0
1721719270000|2024-07-23 07:21:10|3985.5|3973.5|3986|3974|3986|3974|3985.5|3973.5|0
1721719290000|2024-07-23 07:21:30|3985.5|3973.5|3986|3974|3986|3974|3985.5|3973.5|0
1721719310000|2024-07-23 07:21:50|3985.5|3973.5|3985.4|3973.4|3985.5|3973.5|3985.4|3973.4|0
1721719320000|2024-07-23 07:22:00|3986|3974|3986|3974|3986|3974|3986|3974|0
1721719330000|2024-07-23 07:22:10|3987|3975|3987|3975|3987|3975|3986.9|3974.9|1
1721719340000|2024-07-23 07:22:20|3986.5|3974.5|3986|3974|3987|3975|3986|3974|0
1721719350000|2024-07-23 07:22:30|3986.4|3974.4|3985.4|3973.4|3986.4|3974.4|3985.4|3973.4|0
1721719360000|2024-07-23 07:22:40|3985|3973|3985|3973|3985|3973|3985|3973|0
1721719370000|2024-07-23 07:22:50|3984.4|3972.4|3983.7|3971.7|3984.4|3972.4|3983.7|3971.7|0
1721719390000|2024-07-23 07:23:10|3984.4|3972.4|3984.4|3972.4|3984.4|3972.4|3984.4|3972.4|1
1721719500000|2024-07-23 07:25:00|3984|3972|3983.4|3971.4|3984|3972|3983.4|3971.4|1
1721719520000|2024-07-23 07:25:20|3983|3971|3983|3971|3983|3971|3983|3971|0
1721719540000|2024-07-23 07:25:40|3982.7|3970.7|3982.4|3970.4|3982.7|3970.7|3982.4|3970.4|0
1721719570000|2024-07-23 07:26:10|3981.4|3969.4|3981|3969|3981.4|3969.4|3981|3969|0
1721719600000|2024-07-23 07:26:40|3981.4|3969.4|3981.4|3969.4|3981.4|3969.4|3981.4|3969.4|2
1721719620000|2024-07-23 07:27:00|3980.7|3968.7|3980.7|3968.7|3980.7|3968.7|3980.7|3968.7|6
1721719640000|2024-07-23 07:27:20|3981.4|3969.4|3981.4|3969.4|3981.4|3969.4|3981.4|3969.4|7
1721719670000|2024-07-23 07:27:50|3981.2|3969.2|3981.2|3969.2|3981.2|3969.2|3981.2|3969.2|0
1721719690000|2024-07-23 07:28:10|3981.4|3969.4|3981.2|3969.2|3981.4|3969.4|3981.2|3969.2|0
1721719700000|2024-07-23 07:28:20|3981.4|3969.4|3981.4|3969.4|3981.4|3969.4|3981.4|3969.4|0
1721719730000|2024-07-23 07:28:50|3981.2|3969.2|3981.2|3969.2|3981.2|3969.2|3981.2|3969.2|0
1721719740000|2024-07-23 07:29:00|3980.9|3968.9|3981.4|3969.4|3981.4|3969.4|3980.7|3968.7|0
1721719760000|2024-07-23 07:29:20|3981.2|3969.2|3981.2|3969.2|3981.2|3969.2|3981.2|3969.2|0
1721719770000|2024-07-23 07:29:30|3981.4|3969.4|3981.4|3969.4|3981.4|3969.4|3981.4|3969.4|0
1721719800000|2024-07-23 07:30:00|3981.2|3969.2|3981.4|3969.4|3981.4|3969.4|3981.2|3969.2|0
1721719820000|2024-07-23 07:30:20|3980.7|3968.7|3980.9|3968.9|3980.9|3968.9|3980.7|3968.7|0
1721719830000|2024-07-23 07:30:30|3981.4|3969.4|3981.4|3969.4|3981.4|3969.4|3981.4|3969.4|2
1721719890000|2024-07-23 07:31:30|3980.7|3968.7|3980.7|3968.7|3980.9|3968.9|3980.7|3968.7|0
1721719900000|2024-07-23 07:31:40|3980.9|3968.9|3980.7|3968.7|3980.9|3968.9|3980.7|3968.7|0
1721719910000|2024-07-23 07:31:50|3980.9|3968.9|3980.9|3968.9|3980.9|3968.9|3980.7|3968.7|0
1721719920000|2024-07-23 07:32:00|3980.7|3968.7|3981.4|3969.4|3982|3970|3980.7|3968.7|3
1721719940000|2024-07-23 07:32:20|3980.7|3968.7|3980.7|3968.7|3980.7|3968.7|3980.7|3968.7|0
1721719970000|2024-07-23 07:32:50|||||||||6
1721720020000|2024-07-23 07:33:40|3981.7|3969.7|3982.4|3970.4|3982.4|3970.4|3981.4|3969.4|11
1721720030000|2024-07-23 07:33:50|3981.9|3969.9|3982.4|3970.4|3982.4|3970.4|3981.9|3969.9|0
1721720040000|2024-07-23 07:34:00|3981.7|3969.7|3981.4|3969.4|3981.7|3969.7|3981.4|3969.4|0
1721720060000|2024-07-23 07:34:20|3981.2|3969.2|3981.2|3969.2|3981.2|3969.2|3981.2|3969.2|0
1721720090000|2024-07-23 07:34:50|3981.4|3969.4|3981.4|3969.4|3981.4|3969.4|3981.4|3969.4|3
1721720120000|2024-07-23 07:35:20|3981|3969|3981|3969|3981|3969|3981|3969|1
1721720130000|2024-07-23 07:35:30|3981.2|3969.2|3981.2|3969.2|3981.4|3969.4|3981.2|3969.2|0
1721720140000|2024-07-23 07:35:40|3981.4|3969.4|3981.4|3969.4|3981.4|3969.4|3981.2|3969.2|0
1721720160000|2024-07-23 07:36:00|3981.1|3969.1|3979.4|3967.4|3981.1|3969.1|3979.4|3967.4|3
1721720290000|2024-07-23 07:38:10|3980.4|3968.4|3979.4|3967.4|3980.4|3968.4|3979.4|3967.4|0
1721720310000|2024-07-23 07:38:30|3979.7|3967.7|3980.7|3968.7|3980.7|3968.7|3979.7|3967.7|0
1721720340000|2024-07-23 07:39:00|3979.4|3967.4|3979.4|3967.4|3979.4|3967.4|3979.4|3967.4|2
1721720360000|2024-07-23 07:39:20|3975|3963|3974.4|3962.4|3975|3963|3974.4|3962.4|5
1721720370000|2024-07-23 07:39:30|3974.7|3962.7|3975|3963|3975|3963|3974.4|3962.4|1
1721720380000|2024-07-23 07:39:40|3974.4|3962.4|3975|3963|3975|3963|3974.4|3962.4|0
1721720390000|2024-07-23 07:39:50|||||||||1
1721720400000|2024-07-23 07:40:00|3974.7|3962.7|3975|3963|3975|3963|3974.7|3962.7|0
1721720410000|2024-07-23 07:40:10|3974.7|3962.7|3976|3964|3976.4|3964.4|3974.7|3962.7|1
1721720420000|2024-07-23 07:40:20|3975.5|3963.5|3976|3964|3976|3964|3975.5|3963.5|0
1721720430000|2024-07-23 07:40:30|3975.9|3963.9|3975.5|3963.5|3975.9|3963.9|3975.5|3963.5|1
1721720440000|2024-07-23 07:40:40|3975.4|3963.4|3976|3964|3976|3964|3975.4|3963.4|0
1721720460000|2024-07-23 07:41:00|3975.5|3963.5|3975.4|3963.4|3975.5|3963.5|3975.4|3963.4|0
1721720490000|2024-07-23 07:41:30|3976|3964|3976|3964|3976|3964|3976|3964|0
1721720500000|2024-07-23 07:41:40|||||||||1
1721720510000|2024-07-23 07:41:50|3975.7|3963.7|3975.9|3963.9|3975.9|3963.9|3975.5|3963.5|0
1721720520000|2024-07-23 07:42:00|3976|3964|3975.5|3963.5|3976|3964|3975.5|3963.5|0
1721720530000|2024-07-23 07:42:10|3976|3964|3976|3964|3976|3964|3975.9|3963.9|0
1721720580000|2024-07-23 07:43:00|3976.4|3964.4|3977.4|3965.4|3977.4|3965.4|3976.4|3964.4|11
1721720610000|2024-07-23 07:43:30|3978.4|3966.4|3978.4|3966.4|3978.4|3966.4|3978.4|3966.4|2
1721720620000|2024-07-23 07:43:40|3978.7|3966.7|3979.4|3967.4|3979.4|3967.4|3978.5|3966.5|0
1721720630000|2024-07-23 07:43:50|3979|3967|3980.4|3968.4|3980.4|3968.4|3978.4|3966.4|0
1721720640000|2024-07-23 07:44:00|3980|3968|3980|3968|3980|3968|3980|3968|1
1721720650000|2024-07-23 07:44:10|3979.4|3967.4|3980|3968|3980|3968|3979.4|3967.4|0
1721720670000|2024-07-23 07:44:30|3980.2|3968.2|3980.5|3968.5|3980.9|3968.9|3980.2|3968.2|3
1721720680000|2024-07-23 07:44:40|3981|3969|3982.4|3970.4|3982.4|3970.4|3981|3969|5
1721720690000|2024-07-23 07:44:50|3983.4|3971.4|3982.9|3970.9|3983.4|3971.4|3982.4|3970.4|0
1721720700000|2024-07-23 07:45:00|3982.4|3970.4|3982.4|3970.4|3982.4|3970.4|3982.4|3970.4|0
1721720710000|2024-07-23 07:45:10|3982.5|3970.5|3982.4|3970.4|3982.5|3970.5|3982.4|3970.4|0
1721720720000|2024-07-23 07:45:20|3982.5|3970.5|3982.7|3970.7|3982.9|3970.9|3982.4|3970.4|0
1721720730000|2024-07-23 07:45:30|3982.5|3970.5|3983|3971|3983|3971|3982.5|3970.5|0
1721720760000|2024-07-23 07:46:00|3983.4|3971.4|3983.4|3971.4|3983.4|3971.4|3983.4|3971.4|0
1721720780000|2024-07-23 07:46:20|3982.4|3970.4|3982.4|3970.4|3982.4|3970.4|3982.4|3970.4|1
1721720790000|2024-07-23 07:46:30|3984.4|3972.4|3984.4|3972.4|3984.4|3972.4|3984.4|3972.4|2
1721720830000|2024-07-23 07:47:10|3986.4|3974.4|3985.4|3973.4|3986.4|3974.4|3985.4|3973.4|3
1721720850000|2024-07-23 07:47:30|3986.1|3974.1|3986.4|3974.4|3986.4|3974.4|3986.1|3974.1|0
1721720990000|2024-07-23 07:49:50|3987.4|3975.4|3987.4|3975.4|3987.4|3975.4|3986.9|3974.9|0
1721721020000|2024-07-23 07:50:20|3988|3976|3988|3976|3988|3976|3988|3976|1
1721721050000|2024-07-23 07:50:50|3987.7|3975.7|3987.4|3975.4|3987.7|3975.7|3987.4|3975.4|0
1721721060000|2024-07-23 07:51:00|3987.5|3975.5|3987.4|3975.4|3987.5|3975.5|3987.4|3975.4|0
1721721070000|2024-07-23 07:51:10|3987.5|3975.5|3987.4|3975.4|3987.5|3975.5|3987.4|3975.4|0
1721721100000|2024-07-23 07:51:40|3988|3976|3988|3976|3988|3976|3987.9|3975.9|0
1721721140000|2024-07-23 07:52:20|3987.7|3975.7|3987.4|3975.4|3987.7|3975.7|3987.4|3975.4|0
1721721210000|2024-07-23 07:53:30|3987|3975|3986.9|3974.9|3987|3975|3986.7|3974.7|0
1721721220000|2024-07-23 07:53:40|3986.7|3974.7|3986.7|3974.7|3987|3975|3986.7|3974.7|0
1721721270000|2024-07-23 07:54:30|3987|3975|3987|3975|3987|3975|3986.9|3974.9|0
1721721280000|2024-07-23 07:54:40|3986.9|3974.9|3986.9|3974.9|3986.9|3974.9|3986.9|3974.9|0
1721721290000|2024-07-23 07:54:50|3986.7|3974.7|3986.7|3974.7|3987|3975|3986.7|3974.7|0
1721721300000|2024-07-23 07:55:00|3986.9|3974.9|3986.9|3974.9|3986.9|3974.9|3986.9|3974.9|0
1721721320000|2024-07-23 07:55:20|3987|3975|3987|3975|3987|3975|3987|3975|0
1721721340000|2024-07-23 07:55:40|3987.4|3975.4|3987.4|3975.4|3987.4|3975.4|3987.4|3975.4|2
1721721380000|2024-07-23 07:56:20|3987|3975|3987.4|3975.4|3987.4|3975.4|3987|3975|0
1721721390000|2024-07-23 07:56:30|3986.7|3974.7|3986.7|3974.7|3986.7|3974.7|3986.7|3974.7|0
1721721400000|2024-07-23 07:56:40|3986.4|3974.4|3986.4|3974.4|3986.4|3974.4|3986.4|3974.4|1
1721721410000|2024-07-23 07:56:50|3986.7|3974.7|3985.7|3973.7|3986.7|3974.7|3985.7|3973.7|2
1721721420000|2024-07-23 07:57:00|3985.4|3973.4|3985.4|3973.4|3985.4|3973.4|3985|3973|0
1721721440000|2024-07-23 07:57:20|3984.9|3972.9|3984.7|3972.7|3984.9|3972.9|3984.7|3972.7|0
1721721450000|2024-07-23 07:57:30|3984.4|3972.4|3984.4|3972.4|3984.4|3972.4|3984.4|3972.4|2
1721721600000|2024-07-23 08:00:00|3984.5|3972.5|3984.4|3972.4|3984.5|3972.5|3984.4|3972.4|0
1721721620000|2024-07-23 08:00:20|3985|3973|3986.4|3974.4|3986.4|3974.4|3984.5|3972.5|5
1721721630000|2024-07-23 08:00:30|3986.2|3974.2|3985.7|3973.7|3986.2|3974.2|3985.7|3973.7|0
1721721640000|2024-07-23 08:00:40|3985.9|3973.9|3985.7|3973.7|3985.9|3973.9|3985.7|3973.7|0
1721721670000|2024-07-23 08:01:10|3985.9|3973.9|3985.7|3973.7|3985.9|3973.9|3985.7|3973.7|0
1721721680000|2024-07-23 08:01:20|3985.9|3973.9|3985.9|3973.9|3985.9|3973.9|3985.9|3973.9|0
1721721690000|2024-07-23 08:01:30|3986|3974|3986|3974|3986|3974|3986|3974|0
1721721710000|2024-07-23 08:01:50|3985.7|3973.7|3985.7|3973.7|3985.7|3973.7|3985.7|3973.7|0
1721721840000|2024-07-23 08:04:00|3985.4|3973.4|3984.9|3972.9|3985.4|3973.4|3984.4|3972.4|1
1721721850000|2024-07-23 08:04:10|3984.4|3972.4|3985.4|3973.4|3985.4|3973.4|3984.4|3972.4|0
1721721860000|2024-07-23 08:04:20|3984.9|3972.9|3984.4|3972.4|3984.9|3972.9|3984.4|3972.4|0
1721721880000|2024-07-23 08:04:40|3985|3973|3985|3973|3985|3973|3985|3973|0
1721721900000|2024-07-23 08:05:00|3987.4|3975.4|3987.4|3975.4|3987.4|3975.4|3987.4|3975.4|2
1721721940000|2024-07-23 08:05:40|3987|3975|3986.4|3974.4|3987|3975|3986.4|3974.4|0
1721721960000|2024-07-23 08:06:00|3986.7|3974.7|3987|3975|3987|3975|3986.7|3974.7|0
1721722000000|2024-07-23 08:06:40|3988.4|3976.4|3988.4|3976.4|3988.4|3976.4|3988.4|3976.4|1
1721722020000|2024-07-23 08:07:00|3989.4|3977.4|3989.4|3977.4|3989.4|3977.4|3989.4|3977.4|0
1721722040000|2024-07-23 08:07:20|3988.7|3976.7|3989.4|3977.4|3989.4|3977.4|3988.5|3976.5|0
1721722060000|2024-07-23 08:07:40|3990|3978|3990|3978|3990|3978|3990|3978|0
1721722090000|2024-07-23 08:08:10|3994|3982|3993.4|3981.4|3994|3982|3993.4|3981.4|5
1721722110000|2024-07-23 08:08:30|3993|3981|3993|3981|3993|3981|3993|3981|0
1721722120000|2024-07-23 08:08:40|3993.4|3981.4|3993.4|3981.4|3993.4|3981.4|3993.4|3981.4|1
1721722160000|2024-07-23 08:09:20|3992.4|3980.4|3995|3983|3995|3983|3992.4|3980.4|6
1721722180000|2024-07-23 08:09:40|3995.3|3983.3|3995|3983|3995.3|3983.3|3995|3983|0
1721722190000|2024-07-23 08:09:50|3995.2|3983.2|3995.2|3983.2|3995.2|3983.2|3995.2|3983.2|2
1721722200000|2024-07-23 08:10:00|3995|3983|3993.4|3981.4|3995|3983|3993.4|3981.4|13
1721722220000|2024-07-23 08:10:20|3993.5|3981.5|3993.5|3981.5|3993.5|3981.5|3993.5|3981.5|0
1721722240000|2024-07-23 08:10:40|||||||||2
1721722250000|2024-07-23 08:10:50|3993.9|3981.9|3993.5|3981.5|3993.9|3981.9|3993.4|3981.4|2
1721722260000|2024-07-23 08:11:00|3993.4|3981.4|3995|3983|3995|3983|3993.4|3981.4|1
1721722280000|2024-07-23 08:11:20|3994.5|3982.5|3994.5|3982.5|3994.5|3982.5|3994.5|3982.5|0
1721722290000|2024-07-23 08:11:30|3994.9|3982.9|3995|3983|3995|3983|3994.9|3982.9|1
1721722300000|2024-07-23 08:11:40|||||||||1
1721722320000|2024-07-23 08:12:00|3994.4|3982.4|3994.4|3982.4|3994.4|3982.4|3994.4|3982.4|0
1721722370000|2024-07-23 08:12:50|3993.4|3981.4|3993.4|3981.4|3993.4|3981.4|3993.4|3981.4|0
1721722380000|2024-07-23 08:13:00|3993.5|3981.5|3993.5|3981.5|3993.5|3981.5|3993.5|3981.5|0
1721722390000|2024-07-23 08:13:10|3993.9|3981.9|3993.7|3981.7|3994|3982|3993.7|3981.7|0
1721722420000|2024-07-23 08:13:40|3993.9|3981.9|3993.4|3981.4|3993.9|3981.9|3993.4|3981.4|1
1721722440000|2024-07-23 08:14:00|3993.2|3981.2|3993.5|3981.5|3994|3982|3992.9|3980.9|0
1721722450000|2024-07-23 08:14:10|3994|3982|3993.5|3981.5|3994|3982|3993.5|3981.5|0
1721722470000|2024-07-23 08:14:30|3993.4|3981.4|3993.4|3981.4|3993.4|3981.4|3993.4|3981.4|0
1721722490000|2024-07-23 08:14:50|3992.4|3980.4|3992.4|3980.4|3992.4|3980.4|3992.4|3980.4|0
1721722570000|2024-07-23 08:16:10|3992.7|3980.7|3992.9|3980.9|3993.1|3981.1|3992.4|3980.4|0
1721722580000|2024-07-23 08:16:20|3992.7|3980.7|3992.7|3980.7|3992.7|3980.7|3992.4|3980.4|0
1721722600000|2024-07-23 08:16:40|3993.4|3981.4|3993.4|3981.4|3993.4|3981.4|3993.4|3981.4|0
1721722630000|2024-07-23 08:17:10|3993.5|3981.5|3993.4|3981.4|3993.5|3981.5|3993.4|3981.4|0
1721722640000|2024-07-23 08:17:20|3993.2|3981.2|3993.4|3981.4|3993.4|3981.4|3993.2|3981.2|0
1721722650000|2024-07-23 08:17:30|3993.2|3981.2|3993.4|3981.4|3993.4|3981.4|3993.2|3981.2|0
1721722670000|2024-07-23 08:17:50|3993.2|3981.2|3993.2|3981.2|3993.2|3981.2|3993.2|3981.2|0
1721722680000|2024-07-23 08:18:00|3993.4|3981.4|3993.4|3981.4|3993.4|3981.4|3993.4|3981.4|0
1721722710000|2024-07-23 08:18:30|3993.7|3981.7|3993.7|3981.7|3993.7|3981.7|3993.7|3981.7|0
1721722740000|2024-07-23 08:19:00|3993.9|3981.9|3993.7|3981.7|3993.9|3981.9|3993.7|3981.7|0
1721722750000|2024-07-23 08:19:10|3993.4|3981.4|3993.4|3981.4|3993.4|3981.4|3993.2|3981.2|1
1721722790000|2024-07-23 08:19:50|3993.2|3981.2|3993.2|3981.2|3993.2|3981.2|3993.2|3981.2|0
1721722800000|2024-07-23 08:20:00|3992.9|3980.9|3993.2|3981.2|3993.2|3981.2|3992.9|3980.9|0
1721722810000|2024-07-23 08:20:10|3993.4|3981.4|3993.4|3981.4|3993.4|3981.4|3993.4|3981.4|0
1721722840000|2024-07-23 08:20:40|3993.9|3981.9|3994|3982|3994|3982|3993.9|3981.9|0
1721722850000|2024-07-23 08:20:50|3993.9|3981.9|3993.2|3981.2|3993.9|3981.9|3993|3981|0
1721722870000|2024-07-23 08:21:10|3992.9|3980.9|3992.7|3980.7|3992.9|3980.9|3992.4|3980.4|0
1721722880000|2024-07-23 08:21:20|3992.4|3980.4|3992.4|3980.4|3992.4|3980.4|3992.4|3980.4|1
1721722890000|2024-07-23 08:21:30|3992.2|3980.2|3992.2|3980.2|3992.2|3980.2|3991.9|3979.9|0
1721722900000|2024-07-23 08:21:40|3990.7|3978.7|3990.4|3978.4|3990.7|3978.7|3990.4|3978.4|2
1721722940000|2024-07-23 08:22:20|3989.4|3977.4|3989.4|3977.4|3989.4|3977.4|3989.4|3977.4|0
1721722980000|2024-07-23 08:23:00|3988.4|3976.4|3988.4|3976.4|3988.4|3976.4|3988.4|3976.4|0
1721723020000|2024-07-23 08:23:40|3988.7|3976.7|3988.7|3976.7|3988.7|3976.7|3988.7|3976.7|0
1721723030000|2024-07-23 08:23:50|3988.4|3976.4|3989|3977|3989|3977|3988.4|3976.4|0
1721723040000|2024-07-23 08:24:00|3989.4|3977.4|3989.4|3977.4|3989.4|3977.4|3989.4|3977.4|1
1721723070000|2024-07-23 08:24:30|3990|3978|3990|3978|3990|3978|3990|3978|0
1721723100000|2024-07-23 08:25:00|3990.4|3978.4|3990.7|3978.7|3991|3979|3990.4|3978.4|0
1721723110000|2024-07-23 08:25:10|3990.9|3978.9|3991|3979|3991|3979|3990.4|3978.4|0
1721723140000|2024-07-23 08:25:40|3992.4|3980.4|3992.4|3980.4|3992.4|3980.4|3992.4|3980.4|1
1721723190000|2024-07-23 08:26:30|3992.5|3980.5|3992.5|3980.5|3992.5|3980.5|3992.5|3980.5|0
1721723200000|2024-07-23 08:26:40|3992.4|3980.4|3992.4|3980.4|3992.4|3980.4|3992.4|3980.4|0
1721723210000|2024-07-23 08:26:50|3992.5|3980.5|3992.7|3980.7|3993|3981|3992.4|3980.4|0
1721723220000|2024-07-23 08:27:00|3992.5|3980.5|3992.4|3980.4|3992.5|3980.5|3992.4|3980.4|0
1721723260000|2024-07-23 08:27:40|3991.7|3979.7|3992.2|3980.2|3992.4|3980.4|3991.7|3979.7|0
1721723270000|2024-07-23 08:27:50|3992.4|3980.4|3992.2|3980.2|3992.4|3980.4|3992.2|3980.2|0
1721723280000|2024-07-23 08:28:00|3991.9|3979.9|3991.7|3979.7|3992.2|3980.2|3991.7|3979.7|0
1721723290000|2024-07-23 08:28:10|3992.2|3980.2|3991.7|3979.7|3992.2|3980.2|3991.7|3979.7|0
1721723300000|2024-07-23 08:28:20|3992.2|3980.2|3991.7|3979.7|3992.4|3980.4|3991.7|3979.7|0
1721723310000|2024-07-23 08:28:30|3991.4|3979.4|3991.4|3979.4|3991.4|3979.4|3991.4|3979.4|1
1721723380000|2024-07-23 08:29:40|3991.2|3979.2|3990.9|3978.9|3991.2|3979.2|3990.7|3978.7|0
1721723390000|2024-07-23 08:29:50|3990.4|3978.4|3990.4|3978.4|3990.4|3978.4|3990.4|3978.4|0
1721723430000|2024-07-23 08:30:30|3990.5|3978.5|3990.9|3978.9|3990.9|3978.9|3990.4|3978.4|0
1721723450000|2024-07-23 08:30:50|3991|3979|3991|3979|3991|3979|3990.9|3978.9|0
1721723580000|2024-07-23 08:33:00|3990.7|3978.7|3990.4|3978.4|3990.7|3978.7|3990.4|3978.4|4
1721723590000|2024-07-23 08:33:10|3989.4|3977.4|3989.4|3977.4|3989.4|3977.4|3989.4|3977.4|0
1721723780000|2024-07-23 08:36:20|3990|3978|3990.4|3978.4|3990.4|3978.4|3990|3978|2
1721723790000|2024-07-23 08:36:30|3990.7|3978.7|3991.4|3979.4|3991.4|3979.4|3990.7|3978.7|1
1721723820000|2024-07-23 08:37:00|3990.9|3978.9|3990.9|3978.9|3990.9|3978.9|3990.9|3978.9|0
1721723830000|2024-07-23 08:37:10|3990.5|3978.5|3990.4|3978.4|3990.5|3978.5|3990.4|3978.4|0
1721723840000|2024-07-23 08:37:20|3990.5|3978.5|3990.5|3978.5|3990.5|3978.5|3990.5|3978.5|0
1721723870000|2024-07-23 08:37:50|3990.4|3978.4|3990.4|3978.4|3990.4|3978.4|3990.4|3978.4|0
1721723890000|2024-07-23 08:38:10|3991|3979|3991|3979|3991|3979|3991|3979|0
1721723920000|2024-07-23 08:38:40|3990.9|3978.9|3990.9|3978.9|3990.9|3978.9|3990.9|3978.9|0
1721723930000|2024-07-23 08:38:50|3990.7|3978.7|3990.4|3978.4|3990.7|3978.7|3990.4|3978.4|0
1721723940000|2024-07-23 08:39:00|3991|3979|3991|3979|3991|3979|3991|3979|0
1721723950000|2024-07-23 08:39:10|3990.9|3978.9|3989.4|3977.4|3990.9|3978.9|3989.4|3977.4|0
1721724140000|2024-07-23 08:42:20|||||||||1
1721724150000|2024-07-23 08:42:30|||||||||1
1721724180000|2024-07-23 08:43:00|3989.7|3977.7|3989.4|3977.4|3989.7|3977.7|3989.4|3977.4|0
1721724190000|2024-07-23 08:43:10|3989.7|3977.7|3989.4|3977.4|3989.7|3977.7|3989.4|3977.4|0
1721724320000|2024-07-23 08:45:20|3988.4|3976.4|3988.4|3976.4|3988.4|3976.4|3988.4|3976.4|1
1721724330000|2024-07-23 08:45:30|3988.7|3976.7|3988.4|3976.4|3989|3977|3988.4|3976.4|0
1721724350000|2024-07-23 08:45:50|3988.7|3976.7|3988.4|3976.4|3988.7|3976.7|3988.4|3976.4|0
1721724420000|2024-07-23 08:47:00|3989|3977|3990|3978|3990|3978|3988.9|3976.9|4
1721724430000|2024-07-23 08:47:10|3989.9|3977.9|3989.4|3977.4|3989.9|3977.9|3989.4|3977.4|0
1721724460000|2024-07-23 08:47:40|3989.7|3977.7|3989.4|3977.4|3989.7|3977.7|3989.4|3977.4|0
1721724470000|2024-07-23 08:47:50|3989.5|3977.5|3989.9|3977.9|3989.9|3977.9|3989.4|3977.4|0
1721724480000|2024-07-23 08:48:00|3989.5|3977.5|3989.5|3977.5|3990|3978|3989.5|3977.5|0
1721724490000|2024-07-23 08:48:10|3989.9|3977.9|3989.6|3977.6|3990|3978|3989.6|3977.6|0
1721724500000|2024-07-23 08:48:20|3989.9|3977.9|3989.5|3977.5|3989.9|3977.9|3989.5|3977.5|0
1721724520000|2024-07-23 08:48:40|3989.4|3977.4|3989.4|3977.4|3989.4|3977.4|3989.4|3977.4|0
1721724530000|2024-07-23 08:48:50|3989.9|3977.9|3989.5|3977.5|3989.9|3977.9|3989.5|3977.5|0
1721724540000|2024-07-23 08:49:00|3989.4|3977.4|3988.9|3976.9|3989.4|3977.4|3988.9|3976.9|0
1721724550000|2024-07-23 08:49:10|3989.4|3977.4|3988.9|3976.9|3989.4|3977.4|3988.4|3976.4|0
1721724560000|2024-07-23 08:49:20|3988.5|3976.5|3988.4|3976.4|3988.5|3976.5|3988.4|3976.4|0
1721724630000|2024-07-23 08:50:30|3988.3|3976.3|3988.3|3976.3|3988.3|3976.3|3988.3|3976.3|0
1721724700000|2024-07-23 08:51:40|3988.7|3976.7|3988.3|3976.3|3988.7|3976.7|3988.3|3976.3|0
1721724710000|2024-07-23 08:51:50|3989|3977|3989|3977|3989|3977|3989|3977|0
1721724720000|2024-07-23 08:52:00|3988.8|3976.8|3988.5|3976.5|3988.8|3976.8|3988.5|3976.5|0
1721724730000|2024-07-23 08:52:10|3988.8|3976.8|3988.5|3976.5|3989|3977|3988.5|3976.5|0
1721724740000|2024-07-23 08:52:20|3988.3|3976.3|3988.3|3976.3|3988.3|3976.3|3988.3|3976.3|0
1721724750000|2024-07-23 08:52:30|3988.6|3976.6|3989|3977|3989|3977|3988.6|3976.6|0
1721724820000|2024-07-23 08:53:40|3988.7|3976.7|3988.7|3976.7|3988.7|3976.7|3988.7|3976.7|0
1721724830000|2024-07-23 08:53:50|3989|3977|3989|3977|3989|3977|3989|3977|0
1721724880000|2024-07-23 08:54:40|3988.8|3976.8|3988.8|3976.8|3988.8|3976.8|3988.8|3976.8|0
1721724890000|2024-07-23 08:54:50|3989|3977|3989|3977|3989|3977|3989|3977|0
1721724980000|2024-07-23 08:56:20|3988.8|3976.8|3988.8|3976.8|3988.8|3976.8|3988.8|3976.8|0
1721724990000|2024-07-23 08:56:30|3988.7|3976.7|3988.8|3976.8|3989|3977|3988.7|3976.7|0
1721725020000|2024-07-23 08:57:00|3988.7|3976.7|3988.7|3976.7|3988.7|3976.7|3988.7|3976.7|0
1721725060000|2024-07-23 08:57:40|3988.3|3976.3|3988.3|3976.3|3988.3|3976.3|3988.3|3976.3|1
1721725210000|2024-07-23 09:00:10|3988.7|3976.7|3988.3|3976.3|3988.7|3976.7|3988.3|3976.3|0
1721725220000|2024-07-23 09:00:20|3989|3977|3988.8|3976.8|3989|3977|3988.5|3976.5|0
1721725230000|2024-07-23 09:00:30|3988.5|3976.5|3988.3|3976.3|3988.5|3976.5|3988.3|3976.3|0
1721725270000|2024-07-23 09:01:10|3987.3|3975.3|3987.3|3975.3|3987.3|3975.3|3987.3|3975.3|2
1721725280000|2024-07-23 09:01:20|3985.7|3973.7|3985.7|3973.7|3986.2|3974.2|3985.7|3973.7|0
1721725340000|2024-07-23 09:02:20|3985.3|3973.3|3985.3|3973.3|3985.3|3973.3|3985.3|3973.3|20
1721725500000|2024-07-23 09:05:00|3986|3974|3985.8|3973.8|3986|3974|3985.7|3973.7|0
1721725510000|2024-07-23 09:05:10|3986|3974|3986|3974|3986|3974|3985.8|3973.8|0
1721725530000|2024-07-23 09:05:30|3987|3975|3987|3975|3987|3975|3986.8|3974.8|4
1721725600000|2024-07-23 09:06:40|3988|3976|3988|3976|3988|3976|3988|3976|3
1721725730000|2024-07-23 09:08:50|3987.7|3975.7|3987.3|3975.3|3987.7|3975.7|3987.3|3975.3|1
1721725800000|2024-07-23 09:10:00|3988|3976|3987.5|3975.5|3988|3976|3987.3|3975.3|0
1721725810000|2024-07-23 09:10:10|3988|3976|3988|3976|3988|3976|3987.5|3975.5|0
1721725840000|2024-07-23 09:10:40|3987.5|3975.5|3987.5|3975.5|3987.5|3975.5|3987.5|3975.5|0
1721725850000|2024-07-23 09:10:50|3988|3976|3988|3976|3988|3976|3988|3976|0
1721725860000|2024-07-23 09:11:00|3989|3977|3989|3977|3989|3977|3989|3977|5
1721725880000|2024-07-23 09:11:20|3988.5|3976.5|3988.5|3976.5|3988.5|3976.5|3988.3|3976.3|1
1721725890000|2024-07-23 09:11:30|3989|3977|3988.3|3976.3|3989|3977|3988.3|3976.3|0
1721725910000|2024-07-23 09:11:50|3988|3976|3987.3|3975.3|3988|3976|3987.3|3975.3|0
1721725990000|2024-07-23 09:13:10|3986.3|3974.3|3987|3975|3987|3975|3986.3|3974.3|0
1721726020000|2024-07-23 09:13:40|3988|3976|3988|3976|3988.3|3976.3|3987.3|3975.3|3
1721726030000|2024-07-23 09:13:50|3987.6|3975.6|3987.3|3975.3|3987.6|3975.6|3987.3|3975.3|0
1721726040000|2024-07-23 09:14:00|3988|3976|3988|3976|3988|3976|3987.8|3975.8|0
1721726080000|2024-07-23 09:14:40|3989|3977|3989|3977|3989|3977|3989|3977|1
1721726110000|2024-07-23 09:15:10|3989.3|3977.3|3989.3|3977.3|3989.3|3977.3|3989.3|3977.3|2
1721726120000|2024-07-23 09:15:20|3990|3978|3990|3978|3990|3978|3990|3978|0
1721726130000|2024-07-23 09:15:30|3989.3|3977.3|3989.3|3977.3|3989.5|3977.5|3989.3|3977.3|0
1721726140000|2024-07-23 09:15:40|3989.5|3977.5|3989.3|3977.3|3989.5|3977.5|3989.3|3977.3|0
1721726190000|2024-07-23 09:16:30|3991.3|3979.3|3991.3|3979.3|3991.3|3979.3|3991.3|3979.3|39
1721726200000|2024-07-23 09:16:40|3991|3979|3989.3|3977.3|3991|3979|3989.3|3977.3|1
1721726210000|2024-07-23 09:16:50|3990|3978|3991.4|3979.4|3991.4|3979.4|3990|3978|20
1721726220000|2024-07-23 09:17:00|3991.7|3979.7|3991.3|3979.3|3991.8|3979.8|3991.3|3979.3|1
1721726230000|2024-07-23 09:17:10|3991.2|3979.2|3991.2|3979.2|3991.3|3979.3|3991.2|3979.2|0
1721726240000|2024-07-23 09:17:20|3991.3|3979.3|3990.7|3978.7|3991.3|3979.3|3990.7|3978.7|0
1721726260000|2024-07-23 09:17:40|3992|3980|3992|3980|3992|3980|3992|3980|1
1721726440000|2024-07-23 09:20:40|3992.5|3980.5|3994|3982|3994|3982|3992.5|3980.5|3
1721726490000|2024-07-23 09:21:30|||||||||1
1721726520000|2024-07-23 09:22:00|3994.3|3982.3|3994.3|3982.3|3994.3|3982.3|3994.3|3982.3|0
1721726540000|2024-07-23 09:22:20|3993.3|3981.3|3993.3|3981.3|3993.3|3981.3|3993.3|3981.3|0
1721726560000|2024-07-23 09:22:40|3993|3981|3991.7|3979.7|3993|3981|3991.7|3979.7|4
1721726580000|2024-07-23 09:23:00|3991.3|3979.3|3990.7|3978.7|3991.3|3979.3|3990.7|3978.7|0
1721726620000|2024-07-23 09:23:40|3990|3978|3989.7|3977.7|3990|3978|3989.7|3977.7|23
1721726640000|2024-07-23 09:24:00|3989.5|3977.5|3989|3977|3989.5|3977.5|3989|3977|0
1721726690000|2024-07-23 09:24:50|3988.9|3976.9|3988.9|3976.9|3988.9|3976.9|3988.9|3976.9|0
1721726700000|2024-07-23 09:25:00|3988.4|3976.4|3989|3977|3989|3977|3988.4|3976.4|0
1721726750000|2024-07-23 09:25:50|3988.9|3976.9|3988|3976|3988.9|3976.9|3988|3976|1
1721726780000|2024-07-23 09:26:20|3988.2|3976.2|3988|3976|3988.2|3976.2|3988|3976|0
1721726830000|2024-07-23 09:27:10|3988.5|3976.5|3988.2|3976.2|3988.5|3976.5|3988|3976|0
1721726860000|2024-07-23 09:27:40|3988.5|3976.5|3988|3976|3988.7|3976.7|3988|3976|0
1721726870000|2024-07-23 09:27:50|3988.2|3976.2|3988.2|3976.2|3988.2|3976.2|3988.2|3976.2|0
1721726880000|2024-07-23 09:28:00|3988|3976|3988|3976|3988|3976|3988|3976|1
1721726910000|2024-07-23 09:28:30|3987|3975|3987|3975|3987|3975|3987|3975|0
1721726930000|2024-07-23 09:28:50|3987.7|3975.7|3987.5|3975.5|3987.7|3975.7|3987.5|3975.5|0
1721726940000|2024-07-23 09:29:00|3987.4|3975.4|3987.4|3975.4|3987.5|3975.5|3987.4|3975.4|0
1721726950000|2024-07-23 09:29:10|3987.5|3975.5|3987|3975|3987.7|3975.7|3987|3975|0
1721726960000|2024-07-23 09:29:20|3987.5|3975.5|3987.5|3975.5|3987.5|3975.5|3987.5|3975.5|0
1721726970000|2024-07-23 09:29:30|3987.4|3975.4|3987|3975|3987.4|3975.4|3987|3975|0
1721726980000|2024-07-23 09:29:40|3987.5|3975.5|3987.5|3975.5|3987.5|3975.5|3987.5|3975.5|0
1721726990000|2024-07-23 09:29:50|3987.2|3975.2|3987.2|3975.2|3987.2|3975.2|3987.2|3975.2|0
1721727010000|2024-07-23 09:30:10|3987|3975|3987.2|3975.2|3987.2|3975.2|3987|3975|0
1721727020000|2024-07-23 09:30:20|3987.5|3975.5|3987.7|3975.7|3987.7|3975.7|3987.5|3975.5|0
1721727070000|2024-07-23 09:31:10|3988.4|3976.4|3988.7|3976.7|3989|3977|3988.4|3976.4|8
1721727080000|2024-07-23 09:31:20|3989|3977|3989|3977|3989|3977|3989|3977|0
1721727100000|2024-07-23 09:31:40|3989.4|3977.4|3989|3977|3989.4|3977.4|3989|3977|0
1721727130000|2024-07-23 09:32:10|3989.4|3977.4|3989|3977|3989.4|3977.4|3989|3977|0
1721727140000|2024-07-23 09:32:20|3989.4|3977.4|3989|3977|3989.4|3977.4|3989|3977|0
1721727180000|2024-07-23 09:33:00|3989.4|3977.4|3991|3979|3991|3979|3989|3977|4
1721727200000|2024-07-23 09:33:20|3991.7|3979.7|3991.7|3979.7|3991.7|3979.7|3991.7|3979.7|0
1721727210000|2024-07-23 09:33:30|3991.5|3979.5|3991.4|3979.4|3991.5|3979.5|3991.4|3979.4|0
1721727230000|2024-07-23 09:33:50|3991.5|3979.5|3991.4|3979.4|3991.5|3979.5|3991.4|3979.4|0
1721727250000|2024-07-23 09:34:10|3991.7|3979.7|3991.7|3979.7|3991.7|3979.7|3991.7|3979.7|0
1721727260000|2024-07-23 09:34:20|3992|3980|3992|3980|3992|3980|3992|3980|1
1721727270000|2024-07-23 09:34:30|3991.7|3979.7|3991|3979|3991.7|3979.7|3991|3979|1
1721727280000|2024-07-23 09:34:40|3990.7|3978.7|3990.7|3978.7|3990.7|3978.7|3990.7|3978.7|0
1721727290000|2024-07-23 09:34:50|3990.2|3978.2|3990|3978|3990.2|3978.2|3990|3978|0
1721727300000|2024-07-23 09:35:00|3990.2|3978.2|3990.7|3978.7|3990.7|3978.7|3990.2|3978.2|0
1721727320000|2024-07-23 09:35:20|3991|3979|3991|3979|3991|3979|3991|3979|1
1721727340000|2024-07-23 09:35:40|3990.7|3978.7|3990.7|3978.7|3991|3979|3990.7|3978.7|0
1721727350000|2024-07-23 09:35:50|3990|3978|3990.2|3978.2|3990.2|3978.2|3990|3978|0
1721727360000|2024-07-23 09:36:00|3990|3978|3990|3978|3990.2|3978.2|3990|3978|0
1721727370000|2024-07-23 09:36:10|3990.7|3978.7|3990.7|3978.7|3990.7|3978.7|3990.7|3978.7|0
1721727410000|2024-07-23 09:36:50|||||||||1
1721727420000|2024-07-23 09:37:00|||||||||2
1721727440000|2024-07-23 09:37:20|3990|3978|3990|3978|3990.2|3978.2|3990|3978|0
1721727460000|2024-07-23 09:37:40|3989.7|3977.7|3989.7|3977.7|3989.7|3977.7|3989.7|3977.7|0
1721727480000|2024-07-23 09:38:00|3989|3977|3989.7|3977.7|3989.7|3977.7|3989|3977|0
1721727490000|2024-07-23 09:38:10|3989.3|3977.3|3990.7|3978.7|3991|3979|3989.3|3977.3|3
1721727500000|2024-07-23 09:38:20|3990.3|3978.3|3990|3978|3990.3|3978.3|3990|3978|0
1721727510000|2024-07-23 09:38:30|3990.2|3978.2|3990|3978|3990.2|3978.2|3990|3978|0
1721727530000|2024-07-23 09:38:50|3989.7|3977.7|3989.7|3977.7|3989.7|3977.7|3989.7|3977.7|0
1721727550000|2024-07-23 09:39:10|3989.3|3977.3|3989.7|3977.7|3989.7|3977.7|3989.3|3977.3|0
1721727580000|2024-07-23 09:39:40|||||||||1
1721727590000|2024-07-23 09:39:50|||||||||2
1721727640000|2024-07-23 09:40:40|3989|3977|3989|3977|3989|3977|3989|3977|1
1721727680000|2024-07-23 09:41:20|3988.7|3976.7|3988.7|3976.7|3988.7|3976.7|3988.7|3976.7|0
1721727710000|2024-07-23 09:41:50|3988.3|3976.3|3988.7|3976.7|3988.7|3976.7|3988.3|3976.3|0
1721727720000|2024-07-23 09:42:00|3988.2|3976.2|3988.7|3976.7|3988.7|3976.7|3988.2|3976.2|0
1721727730000|2024-07-23 09:42:10|3989.4|3977.4|3989.4|3977.4|3989.4|3977.4|3989.4|3977.4|3
1721727740000|2024-07-23 09:42:20|3989.7|3977.7|3989.7|3977.7|3989.7|3977.7|3989.7|3977.7|0
1721727800000|2024-07-23 09:43:20|||||||||2
1721727870000|2024-07-23 09:44:30|3989.2|3977.2|3989.7|3977.7|3989.7|3977.7|3989.2|3977.2|0
1721727920000|2024-07-23 09:45:20|3990.7|3978.7|3990.7|3978.7|3990.7|3978.7|3990|3978|3
1721727940000|2024-07-23 09:45:40|||||||||1
1721727950000|2024-07-23 09:45:50|3990|3978|3990|3978|3990|3978|3990|3978|0
1721727960000|2024-07-23 09:46:00|3989|3977|3989.7|3977.7|3989.7|3977.7|3989|3977|3
1721727990000|2024-07-23 09:46:30|||||||||3
1721728070000|2024-07-23 09:47:50|3990|3978|3990|3978|3990|3978|3990|3978|3
1721728080000|2024-07-23 09:48:00|3990.2|3978.2|3990|3978|3990.2|3978.2|3990|3978|0
1721728140000|2024-07-23 09:49:00|3990.2|3978.2|3990|3978|3990.2|3978.2|3990|3978|0
1721728150000|2024-07-23 09:49:10|3989.7|3977.7|3989.7|3977.7|3989.7|3977.7|3989.7|3977.7|0
1721728160000|2024-07-23 09:49:20|3989.3|3977.3|3989.7|3977.7|3989.7|3977.7|3989.2|3977.2|0
1721728180000|2024-07-23 09:49:40|3990|3978|3990|3978|3990|3978|3990|3978|4
1721728190000|2024-07-23 09:49:50|3989.9|3977.9|3989.5|3977.5|3989.9|3977.9|3989.5|3977.5|0
1721728200000|2024-07-23 09:50:00|||||||||1
1721728210000|2024-07-23 09:50:10|3989.7|3977.7|3989.7|3977.7|3989.7|3977.7|3989.5|3977.5|0
1721728220000|2024-07-23 09:50:20|3989.5|3977.5|3989|3977|3989.5|3977.5|3989|3977|5
1721728240000|2024-07-23 09:50:40|3989.2|3977.2|3989|3977|3989.2|3977.2|3989|3977|1
1721728270000|2024-07-23 09:51:10|3988|3976|3988|3976|3988.4|3976.4|3988|3976|0
1721728310000|2024-07-23 09:51:50|3988.4|3976.4|3988.7|3976.7|3988.7|3976.7|3988.4|3976.4|0
1721728320000|2024-07-23 09:52:00|3988|3976|3987.7|3975.7|3988.2|3976.2|3987.7|3975.7|2
1721728340000|2024-07-23 09:52:20|3987.2|3975.2|3987.2|3975.2|3987.2|3975.2|3987.2|3975.2|1
1721728360000|2024-07-23 09:52:40|3986.7|3974.7|3986.7|3974.7|3986.7|3974.7|3986.7|3974.7|1
1721728380000|2024-07-23 09:53:00|||||||||2
1721728400000|2024-07-23 09:53:20|3987.7|3975.7|3987.5|3975.5|3987.7|3975.7|3987.5|3975.5|7
1721728410000|2024-07-23 09:53:30|3987.4|3975.4|3988.7|3976.7|3988.7|3976.7|3987.4|3975.4|2
1721728420000|2024-07-23 09:53:40|3988.5|3976.5|3988.7|3976.7|3988.7|3976.7|3988.5|3976.5|0
1721728460000|2024-07-23 09:54:20|3988|3976|3988|3976|3988|3976|3988|3976|2
1721728470000|2024-07-23 09:54:30|3988.4|3976.4|3989.7|3977.7|3989.7|3977.7|3988.4|3976.4|4
1721728530000|2024-07-23 09:55:30|3989|3977|3988.4|3976.4|3989|3977|3988.4|3976.4|7
1721728550000|2024-07-23 09:55:50|3988.5|3976.5|3988.4|3976.4|3988.5|3976.5|3988.4|3976.4|0
1721728560000|2024-07-23 09:56:00|3989|3977|3989|3977|3989|3977|3989|3977|4
1721728570000|2024-07-23 09:56:10|3988.9|3976.9|3990|3978|3990|3978|3988.9|3976.9|0
1721728580000|2024-07-23 09:56:20|3989.7|3977.7|3989.7|3977.7|3989.7|3977.7|3989.7|3977.7|1
1721728600000|2024-07-23 09:56:40|||||||||1
1721728610000|2024-07-23 09:56:50|3991|3979|3991|3979|3991|3979|3991|3979|1
1721728620000|2024-07-23 09:57:00|3990.7|3978.7|3990.7|3978.7|3990.7|3978.7|3990.7|3978.7|0
1721728630000|2024-07-23 09:57:10|||||||||1
1721728650000|2024-07-23 09:57:30|||||||||1
1721728670000|2024-07-23 09:57:50|||||||||1
1721728680000|2024-07-23 09:58:00|3992|3980|3992|3980|3992|3980|3992|3980|2
1721728690000|2024-07-23 09:58:10|3992.7|3980.7|3992|3980|3992.7|3980.7|3992|3980|0
1721728700000|2024-07-23 09:58:20|3991.7|3979.7|3991.7|3979.7|3991.7|3979.7|3991.7|3979.7|0
1721728710000|2024-07-23 09:58:30|3991.3|3979.3|3991|3979|3991.3|3979.3|3991|3979|1
1721728730000|2024-07-23 09:58:50|3990.7|3978.7|3990.2|3978.2|3990.7|3978.7|3990|3978|1
1721728740000|2024-07-23 09:59:00|3990|3978|3990.7|3978.7|3990.7|3978.7|3990|3978|1
1721728750000|2024-07-23 09:59:10|3990.5|3978.5|3990.4|3978.4|3990.5|3978.5|3990.4|3978.4|11
1721728760000|2024-07-23 09:59:20|3989.4|3977.4|3988.4|3976.4|3989.5|3977.5|3988.4|3976.4|9
1721728770000|2024-07-23 09:59:30|||||||||8
1721728780000|2024-07-23 09:59:40|3988.7|3976.7|3988.7|3976.7|3988.7|3976.7|3988.4|3976.4|22
1721728790000|2024-07-23 09:59:50|3988.5|3976.5|3987.7|3975.7|3988.5|3976.5|3987.5|3975.5|81
1721739600000|2024-07-23 13:00:00|3989.9|3977.9|3989.4|3977.4|3990.4|3978.4|3988.9|3976.9|0
1721739610000|2024-07-23 13:00:10|3989.8|3977.8|3993.9|3981.9|3994.1|3982.1|3989.8|3977.8|1
1721739620000|2024-07-23 13:00:20|3994.1|3982.1|3994.1|3982.1|3994.4|3982.4|3993.9|3981.9|0
1721739630000|2024-07-23 13:00:30|3993.9|3981.9|3993.3|3981.3|3994.4|3982.4|3992.9|3980.9|0
1721739640000|2024-07-23 13:00:40|3993.4|3981.4|3992.1|3980.1|3993.4|3981.4|3991.4|3979.4|0
1721739650000|2024-07-23 13:00:50|3991.9|3979.9|3996.9|3984.9|3996.9|3984.9|3991.9|3979.9|1
1721739660000|2024-07-23 13:01:00|3997.3|3985.3|3997.6|3985.6|3998.1|3986.1|3997.1|3985.1|4
1721739670000|2024-07-23 13:01:10|3997.2|3985.2|3997.8|3985.8|3997.9|3985.9|3995.9|3983.9|2
1721739680000|2024-07-23 13:01:20|3997.6|3985.6|3997.9|3985.9|3997.9|3985.9|3997.6|3985.6|4
1721739690000|2024-07-23 13:01:30|3997.4|3985.4|3997.9|3985.9|3998.3|3986.3|3996.9|3984.9|2
1721739700000|2024-07-23 13:01:40|3997.8|3985.8|3996.9|3984.9|3997.9|3985.9|3996.9|3984.9|0
1721739730000|2024-07-23 13:02:10|3996.6|3984.6|3994.9|3982.9|3996.6|3984.6|3994.9|3982.9|10
1721739740000|2024-07-23 13:02:20|3994.6|3982.6|3993.9|3981.9|3994.6|3982.6|3993.9|3981.9|0
1721739750000|2024-07-23 13:02:30|3992.9|3980.9|3993.6|3981.6|3993.6|3981.6|3991.9|3979.9|6
1721739760000|2024-07-23 13:02:40|3993.9|3981.9|3994.9|3982.9|3994.9|3982.9|3993.6|3981.6|1
1721739780000|2024-07-23 13:03:00|3995.1|3983.1|3995.9|3983.9|3996.4|3984.4|3995.1|3983.1|0
1721739790000|2024-07-23 13:03:10|3995.1|3983.1|3995.6|3983.6|3995.6|3983.6|3994.9|3982.9|0
1721739800000|2024-07-23 13:03:20|3996.3|3984.3|3996.4|3984.4|3996.4|3984.4|3996.3|3984.3|1
1721739810000|2024-07-23 13:03:30|3996.8|3984.8|3996.9|3984.9|3998.9|3986.9|3996.8|3984.8|1
1721739820000|2024-07-23 13:03:40|3997.4|3985.4|3996.9|3984.9|3997.4|3985.4|3996.4|3984.4|1
1721739830000|2024-07-23 13:03:50|3997.1|3985.1|3996.9|3984.9|3997.1|3985.1|3996.9|3984.9|0
1721739840000|2024-07-23 13:04:00|3997.1|3985.1|3998.9|3986.9|3998.9|3986.9|3997.1|3985.1|3
1721739850000|2024-07-23 13:04:10|3999.6|3987.6|3999.9|3987.9|4000.9|3988.9|3999.6|3987.6|1
1721739860000|2024-07-23 13:04:20|3999.4|3987.4|3999.4|3987.4|3999.8|3987.8|3998.9|3986.9|0
1721739870000|2024-07-23 13:04:30|3998.9|3986.9|3999.4|3987.4|3999.4|3987.4|3998.9|3986.9|0
1721739880000|2024-07-23 13:04:40|3999.1|3987.1|3999.4|3987.4|3999.4|3987.4|3998.9|3986.9|0
1721739890000|2024-07-23 13:04:50|3999.1|3987.1|3999.9|3987.9|3999.9|3987.9|3998.9|3986.9|1
1721739900000|2024-07-23 13:05:00|3999.6|3987.6|3998.4|3986.4|3999.6|3987.6|3998.1|3986.1|0
1721739910000|2024-07-23 13:05:10|3998.8|3986.8|3999.6|3987.6|3999.6|3987.6|3998.8|3986.8|0
1721739920000|2024-07-23 13:05:20|3999.1|3987.1|3999.1|3987.1|3999.1|3987.1|3999.1|3987.1|0
1721739960000|2024-07-23 13:06:00|3998.9|3986.9|3998.9|3986.9|3999.1|3987.1|3998.9|3986.9|0
1721739970000|2024-07-23 13:06:10|3998.2|3986.2|3996.6|3984.6|3998.2|3986.2|3996.6|3984.6|1
1721739980000|2024-07-23 13:06:20|3996.2|3984.2|3997.2|3985.2|3997.2|3985.2|3996.2|3984.2|1
1721739990000|2024-07-23 13:06:30|||||||||2
1721740000000|2024-07-23 13:06:40|3997.4|3985.4|3997.4|3985.4|3997.4|3985.4|3997.4|3985.4|4
1721740010000|2024-07-23 13:06:50|3997.2|3985.2|3997.2|3985.2|3997.2|3985.2|3997.2|3985.2|0
1721740020000|2024-07-23 13:07:00|3997.4|3985.4|3998.2|3986.2|3998.2|3986.2|3997.4|3985.4|0
1721740050000|2024-07-23 13:07:30|3998.4|3986.4|3998.4|3986.4|3998.4|3986.4|3998.4|3986.4|0
1721740060000|2024-07-23 13:07:40|3998.2|3986.2|3998.2|3986.2|3998.2|3986.2|3998.2|3986.2|0
1721740070000|2024-07-23 13:07:50|3998.4|3986.4|3998.9|3986.9|3998.9|3986.9|3998.4|3986.4|0
1721740080000|2024-07-23 13:08:00|3999.2|3987.2|3998.2|3986.2|3999.2|3987.2|3998.2|3986.2|0
1721740090000|2024-07-23 13:08:10|3998.4|3986.4|3998.2|3986.2|3998.4|3986.4|3998.2|3986.2|0
1721740110000|2024-07-23 13:08:30|3997.9|3985.9|3997.4|3985.4|3998.2|3986.2|3997.2|3985.2|0
1721740140000|2024-07-23 13:09:00|3997.7|3985.7|3998.4|3986.4|3998.7|3986.7|3997.7|3985.7|0
1721740150000|2024-07-23 13:09:10|3998.2|3986.2|3998.4|3986.4|3998.4|3986.4|3998.2|3986.2|0
1721740160000|2024-07-23 13:09:20|3998.2|3986.2|3998.4|3986.4|3998.4|3986.4|3998.2|3986.2|0
1721740170000|2024-07-23 13:09:30|3998.7|3986.7|3998.9|3986.9|3998.9|3986.9|3998.7|3986.7|0
1721740190000|2024-07-23 13:09:50|3999.4|3987.4|3999.4|3987.4|3999.4|3987.4|3999.2|3987.2|1
1721740200000|2024-07-23 13:10:00|3999.2|3987.2|3999.2|3987.2|3999.4|3987.4|3999.2|3987.2|0
1721740210000|2024-07-23 13:10:10|3999.4|3987.4|3999.2|3987.2|3999.4|3987.4|3999.2|3987.2|0
1721740230000|2024-07-23 13:10:30|3998.9|3986.9|3998.4|3986.4|3998.9|3986.9|3998.4|3986.4|0
1721740250000|2024-07-23 13:10:50|3998.7|3986.7|3998.9|3986.9|3998.9|3986.9|3998.7|3986.7|0
1721740260000|2024-07-23 13:11:00|3999.2|3987.2|3999.4|3987.4|3999.4|3987.4|3999.2|3987.2|0
1721740270000|2024-07-23 13:11:10|3999.2|3987.2|3998.9|3986.9|3999.2|3987.2|3998.9|3986.9|0
1721740280000|2024-07-23 13:11:20|3998.5|3986.5|3998.2|3986.2|3998.6|3986.6|3998.2|3986.2|0
1721740290000|2024-07-23 13:11:30|3998.4|3986.4|3998.4|3986.4|3998.4|3986.4|3998.4|3986.4|0
1721740300000|2024-07-23 13:11:40|3998.2|3986.2|3997.4|3985.4|3998.2|3986.2|3997.4|3985.4|0
1721740310000|2024-07-23 13:11:50|3997.9|3985.9|3999.4|3987.4|3999.5|3987.5|3997.9|3985.9|1
1721740350000|2024-07-23 13:12:30|3999.2|3987.2|3999.4|3987.4|3999.4|3987.4|3999.2|3987.2|0
1721740360000|2024-07-23 13:12:40|3999.2|3987.2|3999.4|3987.4|3999.4|3987.4|3999.2|3987.2|0
1721740370000|2024-07-23 13:12:50|3999.2|3987.2|3999.2|3987.2|3999.2|3987.2|3999.2|3987.2|0
1721740380000|2024-07-23 13:13:00|3999.4|3987.4|3999.2|3987.2|3999.4|3987.4|3999.2|3987.2|0
1721740390000|2024-07-23 13:13:10|3998.9|3986.9|3998.4|3986.4|3998.9|3986.9|3998.4|3986.4|0
1721740400000|2024-07-23 13:13:20|3998.7|3986.7|3998.7|3986.7|3998.7|3986.7|3998.7|3986.7|2
1721740420000|2024-07-23 13:13:40|3998.6|3986.6|3999.4|3987.4|3999.4|3987.4|3998.6|3986.6|0
1721740430000|2024-07-23 13:13:50|3999.2|3987.2|3999.2|3987.2|3999.2|3987.2|3999.2|3987.2|0
1721740460000|2024-07-23 13:14:20|3999.1|3987.1|3999.1|3987.1|3999.1|3987.1|3999.1|3987.1|0
1721740480000|2024-07-23 13:14:40|3998.6|3986.6|3998.9|3986.9|3998.9|3986.9|3998.6|3986.6|0
1721740490000|2024-07-23 13:14:50|3999.1|3987.1|3999.1|3987.1|3999.1|3987.1|3999.1|3987.1|0
1721740500000|2024-07-23 13:15:00|3998.9|3986.9|3998.4|3986.4|3999.2|3987.2|3998.4|3986.4|0
1721740510000|2024-07-23 13:15:10|3998.7|3986.7|3998.7|3986.7|3998.7|3986.7|3998.7|3986.7|0
1721740540000|2024-07-23 13:15:40|3998.9|3986.9|3997.9|3985.9|3998.9|3986.9|3997.9|3985.9|0
1721740550000|2024-07-23 13:15:50|3997.7|3985.7|3998.7|3986.7|3999.2|3987.2|3997.7|3985.7|1
1721740560000|2024-07-23 13:16:00|3998.2|3986.2|3997.6|3985.6|3998.9|3986.9|3997.6|3985.6|3
1721740570000|2024-07-23 13:16:10|3997.2|3985.2|3996.2|3984.2|3997.2|3985.2|3996.2|3984.2|1
1721740580000|2024-07-23 13:16:20|3995.5|3983.5|3995.2|3983.2|3995.5|3983.5|3995.2|3983.2|0
1721740590000|2024-07-23 13:16:30|3995.4|3983.4|3995.2|3983.2|3995.4|3983.4|3995.2|3983.2|1
1721740610000|2024-07-23 13:16:50|3995.4|3983.4|3995.9|3983.9|3995.9|3983.9|3995.4|3983.4|0
1721740620000|2024-07-23 13:17:00|3996.7|3984.7|3997.2|3985.2|3997.2|3985.2|3996.6|3984.6|1
1721740630000|2024-07-23 13:17:10|3997.1|3985.1|3997.1|3985.1|3997.1|3985.1|3997.1|3985.1|0
1721740640000|2024-07-23 13:17:20|3996.7|3984.7|3997.1|3985.1|3997.1|3985.1|3996.6|3984.6|0
1721740650000|2024-07-23 13:17:30|3997.2|3985.2|3996.6|3984.6|3997.2|3985.2|3995.7|3983.7|1
1721740660000|2024-07-23 13:17:40|3996.7|3984.7|3997.1|3985.1|3997.2|3985.2|3996.7|3984.7|1
1721740670000|2024-07-23 13:17:50|3997.2|3985.2|3997.1|3985.1|3997.2|3985.2|3997.1|3985.1|0
1721740680000|2024-07-23 13:18:00|3997.2|3985.2|3997.1|3985.1|3997.6|3985.6|3997.1|3985.1|0
1721740700000|2024-07-23 13:18:20|3996.7|3984.7|3996.6|3984.6|3997.1|3985.1|3996.6|3984.6|0
1721740720000|2024-07-23 13:18:40|3995.9|3983.9|3995.7|3983.7|3996.4|3984.4|3995.7|3983.7|0
1721740730000|2024-07-23 13:18:50|3996.1|3984.1|3996.9|3984.9|3996.9|3984.9|3995.7|3983.7|0
1721740740000|2024-07-23 13:19:00|3997.2|3985.2|3995.7|3983.7|3997.2|3985.2|3995.2|3983.2|0
1721740750000|2024-07-23 13:19:10|3995.4|3983.4|3995.2|3983.2|3995.7|3983.7|3995.2|3983.2|0
1721740770000|2024-07-23 13:19:30|3994.2|3982.2|3994.2|3982.2|3994.2|3982.2|3994.2|3982.2|0
1721740780000|2024-07-23 13:19:40|3993.9|3981.9|3994.2|3982.2|3994.4|3982.4|3993.9|3981.9|0
1721740790000|2024-07-23 13:19:50|3994.4|3982.4|3994.2|3982.2|3994.4|3982.4|3994.2|3982.2|0
1721740810000|2024-07-23 13:20:10|3993.9|3981.9|3991.9|3979.9|3993.9|3981.9|3991.2|3979.2|2
1721740820000|2024-07-23 13:20:20|3992.2|3980.2|3992.2|3980.2|3992.2|3980.2|3992.2|3980.2|2
1721740830000|2024-07-23 13:20:30|3992.6|3980.6|3992.7|3980.7|3992.7|3980.7|3992.6|3980.6|0
1721740840000|2024-07-23 13:20:40|3993.2|3981.2|3993.2|3981.2|3993.6|3981.6|3992.7|3980.7|0
1721740870000|2024-07-23 13:21:10|3992.6|3980.6|3992.6|3980.6|3992.6|3980.6|3992.6|3980.6|0
1721740880000|2024-07-23 13:21:20|3992.7|3980.7|3992.9|3980.9|3992.9|3980.9|3992.7|3980.7|0
1721740890000|2024-07-23 13:21:30|3992.7|3980.7|3993.1|3981.1|3993.1|3981.1|3992.7|3980.7|1
1721740900000|2024-07-23 13:21:40|3993.2|3981.2|3993.2|3981.2|3993.2|3981.2|3993.2|3981.2|0
1721740910000|2024-07-23 13:21:50|3992.7|3980.7|3992.6|3980.6|3992.7|3980.7|3992.2|3980.2|0
1721740920000|2024-07-23 13:22:00|3992.7|3980.7|3993.2|3981.2|3993.2|3981.2|3992.7|3980.7|0
1721740930000|2024-07-23 13:22:10|3992.9|3980.9|3992.2|3980.2|3992.9|3980.9|3991.7|3979.7|0
1721740940000|2024-07-23 13:22:20|3991.9|3979.9|3992.2|3980.2|3992.2|3980.2|3991.7|3979.7|0
1721740950000|2024-07-23 13:22:30|3991.9|3979.9|3991.2|3979.2|3991.9|3979.9|3991.2|3979.2|0
1721740960000|2024-07-23 13:22:40|3991.4|3979.4|3991.2|3979.2|3991.4|3979.4|3991.2|3979.2|0
1721740970000|2024-07-23 13:22:50|3991.4|3979.4|3991.2|3979.2|3991.4|3979.4|3991.2|3979.2|0
1721740980000|2024-07-23 13:23:00|3991.4|3979.4|3993.2|3981.2|3993.2|3981.2|3991.4|3979.4|1
1721741030000|2024-07-23 13:23:50|3993.7|3981.7|3993.2|3981.2|3993.7|3981.7|3993.2|3981.2|0
1721741070000|2024-07-23 13:24:30|3993.4|3981.4|3993.9|3981.9|3993.9|3981.9|3993.4|3981.4|0
1721741080000|2024-07-23 13:24:40|3994.2|3982.2|3994.2|3982.2|3994.2|3982.2|3994.2|3982.2|1
1721741100000|2024-07-23 13:25:00|3993.7|3981.7|3994.2|3982.2|3994.2|3982.2|3993.7|3981.7|0
1721741110000|2024-07-23 13:25:10|3993.2|3981.2|3992.2|3980.2|3993.2|3981.2|3992.2|3980.2|0
1721741140000|2024-07-23 13:25:40|3991.2|3979.2|3991.2|3979.2|3991.2|3979.2|3991.2|3979.2|0
1721741160000|2024-07-23 13:26:00|3991.5|3979.5|3991.4|3979.4|3991.5|3979.5|3991.4|3979.4|0
1721741170000|2024-07-23 13:26:10|3991.2|3979.2|3991.2|3979.2|3991.2|3979.2|3991.2|3979.2|0
1721741180000|2024-07-23 13:26:20|3991.4|3979.4|3991.4|3979.4|3991.4|3979.4|3991.4|3979.4|0
1721741190000|2024-07-23 13:26:30|3991.2|3979.2|3991.4|3979.4|3991.4|3979.4|3991.2|3979.2|0
1721741200000|2024-07-23 13:26:40|3991.7|3979.7|3991.4|3979.4|3991.9|3979.9|3991.2|3979.2|0
1721741210000|2024-07-23 13:26:50|3991.2|3979.2|3991.4|3979.4|3991.4|3979.4|3991.2|3979.2|0
1721741220000|2024-07-23 13:27:00|3991.2|3979.2|3991.4|3979.4|3991.4|3979.4|3991.2|3979.2|0
1721741230000|2024-07-23 13:27:10|3991.2|3979.2|3991.4|3979.4|3991.4|3979.4|3991.2|3979.2|0
1721741240000|2024-07-23 13:27:20|3991.2|3979.2|3991.5|3979.5|3991.9|3979.9|3991.2|3979.2|0
1721741250000|2024-07-23 13:27:30|3991.4|3979.4|3991.4|3979.4|3991.4|3979.4|3991.4|3979.4|0
1721741260000|2024-07-23 13:27:40|3991.7|3979.7|3991.9|3979.9|3991.9|3979.9|3991.7|3979.7|0
1721741270000|2024-07-23 13:27:50|3992.2|3980.2|3991.6|3979.6|3992.2|3980.2|3991.2|3979.2|1
1721741280000|2024-07-23 13:28:00|3991.7|3979.7|3992.2|3980.2|3992.2|3980.2|3991.2|3979.2|12
1721741310000|2024-07-23 13:28:30|3992.6|3980.6|3994.2|3982.2|3994.2|3982.2|3992.6|3980.6|13
1721741320000|2024-07-23 13:28:40|3995.2|3983.2|3995.2|3983.2|3995.2|3983.2|3995.2|3983.2|0
1721741330000|2024-07-23 13:28:50|3995.1|3983.1|3995.7|3983.7|3995.7|3983.7|3994.7|3982.7|0
1721741340000|2024-07-23 13:29:00|3996.1|3984.1|3997.2|3985.2|3997.6|3985.6|3996.1|3984.1|2
1721741350000|2024-07-23 13:29:10|3996.9|3984.9|3996.7|3984.7|3997.2|3985.2|3996.7|3984.7|12
1721741380000|2024-07-23 13:29:40|||||||||12
1721741390000|2024-07-23 13:29:50|3997.1|3985.1|3997.1|3985.1|3997.1|3985.1|3997.1|3985.1|0
1721741400000|2024-07-23 13:30:00|3997.2|3985.2|4000.2|3988.2|4000.2|3988.2|3997.2|3985.2|10
1721741410000|2024-07-23 13:30:10|4000.6|3988.6|4002.2|3990.2|4002.6|3990.6|4000.6|3988.6|6
1721741420000|2024-07-23 13:30:20|4002.6|3990.6|4001.7|3989.7|4003.1|3991.1|4001.2|3989.2|9
1721741430000|2024-07-23 13:30:30|4001.2|3989.2|4000.2|3988.2|4001.6|3989.6|3999.2|3987.2|0
1721741440000|2024-07-23 13:30:40|4000.7|3988.7|4001.4|3989.4|4002.2|3990.2|4000.2|3988.2|0
1721741450000|2024-07-23 13:30:50|4001.7|3989.7|4001.9|3989.9|4001.9|3989.9|4001.2|3989.2|8
1721741460000|2024-07-23 13:31:00|4001.7|3989.7|4001.7|3989.7|4002.2|3990.2|4001.4|3989.4|2
1721741470000|2024-07-23 13:31:10|4001.4|3989.4|4001.2|3989.2|4002.2|3990.2|4001.2|3989.2|0
1721741480000|2024-07-23 13:31:20|4000.5|3988.5|4001.2|3989.2|4001.2|3989.2|4000.2|3988.2|6
1721741490000|2024-07-23 13:31:30|4001.4|3989.4|4001.2|3989.2|4001.4|3989.4|4001.2|3989.2|0
1721741500000|2024-07-23 13:31:40|4001.4|3989.4|4001.5|3989.5|4001.9|3989.9|4001.2|3989.2|0
1721741510000|2024-07-23 13:31:50|4001.4|3989.4|4001.9|3989.9|4001.9|3989.9|4001.2|3989.2|6
1721741520000|2024-07-23 13:32:00|4001.4|3989.4|4002.2|3990.2|4002.2|3990.2|4001.2|3989.2|6
1721741530000|2024-07-23 13:32:10|4002.4|3990.4|4001.4|3989.4|4003.2|3991.2|4001.2|3989.2|0
1721741540000|2024-07-23 13:32:20|4001.2|3989.2|4002.2|3990.2|4002.2|3990.2|4001.2|3989.2|0
1721741550000|2024-07-23 13:32:30|4003.2|3991.2|4002.7|3990.7|4003.2|3991.2|4002.4|3990.4|4
1721741560000|2024-07-23 13:32:40|4002.4|3990.4|4002.4|3990.4|4002.7|3990.7|4002.2|3990.2|0
1721741570000|2024-07-23 13:32:50|4002.2|3990.2|4001.7|3989.7|4002.2|3990.2|4001.2|3989.2|0
1721741580000|2024-07-23 13:33:00|4002.2|3990.2|4001.7|3989.7|4002.2|3990.2|4001.2|3989.2|0
1721741590000|2024-07-23 13:33:10|4001.4|3989.4|4001.7|3989.7|4001.7|3989.7|4001.4|3989.4|4
1721741600000|2024-07-23 13:33:20|4001.2|3989.2|4001.2|3989.2|4001.4|3989.4|4001.2|3989.2|0
1721741610000|2024-07-23 13:33:30|4001.4|3989.4|4001.4|3989.4|4001.7|3989.7|4001.2|3989.2|0
1721741620000|2024-07-23 13:33:40|4001.2|3989.2|4001.4|3989.4|4001.4|3989.4|4001.2|3989.2|0
1721741630000|2024-07-23 13:33:50|4001.2|3989.2|4003.7|3991.7|4003.7|3991.7|4001.2|3989.2|2
1721741640000|2024-07-23 13:34:00|4004.1|3992.1|4006.2|3994.2|4006.2|3994.2|4003.7|3991.7|5
1721741650000|2024-07-23 13:34:10|4005.6|3993.6|4006.2|3994.2|4006.2|3994.2|4005.2|3993.2|0
1721741660000|2024-07-23 13:34:20|4005.7|3993.7|4005.2|3993.2|4006.2|3994.2|4005.2|3993.2|0
1721741670000|2024-07-23 13:34:30|4005.6|3993.6|4006.2|3994.2|4006.2|3994.2|4004.9|3992.9|0
1721741680000|2024-07-23 13:34:40|4005.7|3993.7|4004.2|3992.2|4005.7|3993.7|4004.2|3992.2|0
1721741690000|2024-07-23 13:34:50|4004.7|3992.7|4003.7|3991.7|4004.7|3992.7|4003.2|3991.2|3
1721741700000|2024-07-23 13:35:00|4004.1|3992.1|4003.2|3991.2|4004.2|3992.2|4003.2|3991.2|0
1721741710000|2024-07-23 13:35:10|4002.9|3990.9|4001.4|3989.4|4003.2|3991.2|4001.4|3989.4|0
1721741720000|2024-07-23 13:35:20|4001.2|3989.2|4000.7|3988.7|4001.2|3989.2|4000.4|3988.4|0
1721741730000|2024-07-23 13:35:30|4000.2|3988.2|4002.2|3990.2|4002.2|3990.2|4000.2|3988.2|1
1721741740000|2024-07-23 13:35:40|4001.9|3989.9|4002.7|3990.7|4002.7|3990.7|4001.7|3989.7|2
1721741750000|2024-07-23 13:35:50|4002.2|3990.2|4002.7|3990.7|4002.7|3990.7|4001.4|3989.4|0
1721741760000|2024-07-23 13:36:00|4002.2|3990.2|4002.7|3990.7|4002.7|3990.7|4002.2|3990.2|0
1721741770000|2024-07-23 13:36:10|4002.2|3990.2|4003.2|3991.2|4003.2|3991.2|4002.2|3990.2|0
1721741780000|2024-07-23 13:36:20|4002.9|3990.9|4002.4|3990.4|4002.9|3990.9|4002.2|3990.2|2
1721741790000|2024-07-23 13:36:30|4002.2|3990.2|4000.9|3988.9|4002.2|3990.2|4000.7|3988.7|0
1721741800000|2024-07-23 13:36:40|4001.7|3989.7|4002.7|3990.7|4002.7|3990.7|4001.7|3989.7|1
1721741810000|2024-07-23 13:36:50|4002.6|3990.6|4001.2|3989.2|4003.2|3991.2|4001.2|3989.2|3
1721741820000|2024-07-23 13:37:00|4001.4|3989.4|4001.7|3989.7|4002.1|3990.1|4001.4|3989.4|0
1721741830000|2024-07-23 13:37:10|4002.2|3990.2|4001.4|3989.4|4002.2|3990.2|4001.2|3989.2|1
1721741840000|2024-07-23 13:37:20|4001.2|3989.2|4001.2|3989.2|4001.4|3989.4|4001.2|3989.2|0
1721741880000|2024-07-23 13:38:00|4000.7|3988.7|4000.2|3988.2|4000.7|3988.7|4000.2|3988.2|1
1721741900000|2024-07-23 13:38:20|3999.2|3987.2|3998.7|3986.7|3999.2|3987.2|3997.9|3985.9|3
1721741910000|2024-07-23 13:38:30|3998.4|3986.4|3998.7|3986.7|3998.7|3986.7|3998.2|3986.2|0
1721741920000|2024-07-23 13:38:40|3999.1|3987.1|3999.2|3987.2|3999.2|3987.2|3998.4|3986.4|0
1721741930000|2024-07-23 13:38:50|3999.6|3987.6|3999.7|3987.7|4000.2|3988.2|3999.6|3987.6|2
1721741940000|2024-07-23 13:39:00|4000.2|3988.2|3999.4|3987.4|4000.2|3988.2|3999.2|3987.2|0
1721741950000|2024-07-23 13:39:10|3999.7|3987.7|4001.2|3989.2|4001.2|3989.2|3999.7|3987.7|1
1721741960000|2024-07-23 13:39:20|4000.4|3988.4|4001.2|3989.2|4001.2|3989.2|4000.4|3988.4|0
1721741970000|2024-07-23 13:39:30|4001.7|3989.7|4001.7|3989.7|4001.7|3989.7|4001.7|3989.7|0
1721741980000|2024-07-23 13:39:40|4002.1|3990.1|4001.2|3989.2|4002.2|3990.2|4001.2|3989.2|0
1721741990000|2024-07-23 13:39:50|4001.7|3989.7|4002.1|3990.1|4002.1|3990.1|4001.2|3989.2|1
1721742000000|2024-07-23 13:40:00|4002.2|3990.2|3999.7|3987.7|4002.2|3990.2|3999.7|3987.7|0
1721742010000|2024-07-23 13:40:10|3999.9|3987.9|3999.7|3987.7|4000.4|3988.4|3999.7|3987.7|0
1721742020000|2024-07-23 13:40:20|3999.4|3987.4|3999.4|3987.4|3999.4|3987.4|3999.4|3987.4|0
1721742030000|2024-07-23 13:40:30|3999.7|3987.7|4000.4|3988.4|4000.4|3988.4|3999.7|3987.7|1
1721742040000|2024-07-23 13:40:40|4000.2|3988.2|4000.4|3988.4|4000.4|3988.4|4000.2|3988.2|0
1721742050000|2024-07-23 13:40:50|4000.2|3988.2|4000.4|3988.4|4000.4|3988.4|4000.2|3988.2|0
1721742060000|2024-07-23 13:41:00|||||||||1
1721742070000|2024-07-23 13:41:10|4000.9|3988.9|4000.7|3988.7|4000.9|3988.9|4000.4|3988.4|1
1721742080000|2024-07-23 13:41:20|4000.9|3988.9|4002.2|3990.2|4002.2|3990.2|4000.9|3988.9|1
1721742090000|2024-07-23 13:41:30|4002.7|3990.7|4002.4|3990.4|4002.7|3990.7|4002.4|3990.4|0
1721742100000|2024-07-23 13:41:40|4002.2|3990.2|4003.2|3991.2|4003.2|3991.2|4002.2|3990.2|0
1721742110000|2024-07-23 13:41:50|4002.7|3990.7|4002.4|3990.4|4003.2|3991.2|4002.2|3990.2|0
1721742120000|2024-07-23 13:42:00|4002.2|3990.2|4002.2|3990.2|4002.7|3990.7|4001.5|3989.5|1
1721742130000|2024-07-23 13:42:10|4001.7|3989.7|4002.2|3990.2|4002.2|3990.2|4001.7|3989.7|0
1721742140000|2024-07-23 13:42:20|4002.6|3990.6|4002.7|3990.7|4002.7|3990.7|4002.6|3990.6|20
1721742150000|2024-07-23 13:42:30|4002.4|3990.4|4002.7|3990.7|4002.7|3990.7|4002.4|3990.4|10
1721742170000|2024-07-23 13:42:50|4003.2|3991.2|4002.7|3990.7|4003.2|3991.2|4002.7|3990.7|0
1721742180000|2024-07-23 13:43:00|4002.2|3990.2|4002.1|3990.1|4002.9|3990.9|4001.4|3989.4|10
1721742190000|2024-07-23 13:43:10|4002.2|3990.2|4002.1|3990.1|4002.2|3990.2|4002.1|3990.1|1
1721742200000|2024-07-23 13:43:20|4002.2|3990.2|4001.2|3989.2|4002.2|3990.2|4001.2|3989.2|1
1721742220000|2024-07-23 13:43:40|4000.9|3988.9|4001.2|3989.2|4001.2|3989.2|4000.7|3988.7|0
1721742230000|2024-07-23 13:43:50|4000.7|3988.7|4000.7|3988.7|4000.7|3988.7|4000.7|3988.7|0
1721742240000|2024-07-23 13:44:00|4001.1|3989.1|4000.7|3988.7|4001.1|3989.1|4000.4|3988.4|1
1721742260000|2024-07-23 13:44:20|4000.4|3988.4|3999.9|3987.9|4000.4|3988.4|3999.9|3987.9|0
1721742270000|2024-07-23 13:44:30|3999.5|3987.5|3999.9|3987.9|3999.9|3987.9|3999.4|3987.4|1
1721742280000|2024-07-23 13:44:40|4000.2|3988.2|4000.2|3988.2|4000.2|3988.2|4000.2|3988.2|1
1721742290000|2024-07-23 13:44:50|4000.6|3988.6|4000.7|3988.7|4000.7|3988.7|4000.6|3988.6|0
1721742300000|2024-07-23 13:45:00|4000.9|3988.9|4000.4|3988.4|4000.9|3988.9|4000.4|3988.4|4
1721742310000|2024-07-23 13:45:10|3999.9|3987.9|3999.9|3987.9|4000.4|3988.4|3999.9|3987.9|0
1721742320000|2024-07-23 13:45:20|4000.2|3988.2|4000.4|3988.4|4000.4|3988.4|3999.9|3987.9|0
1721742330000|2024-07-23 13:45:30|4000|3988|3999.9|3987.9|4000|3988|3999.9|3987.9|0
1721742340000|2024-07-23 13:45:40|4000.4|3988.4|4000.4|3988.4|4000.4|3988.4|3999.5|3987.5|1
1721742360000|2024-07-23 13:46:00|3999.9|3987.9|3999.5|3987.5|3999.9|3987.9|3999|3987|1
1721742370000|2024-07-23 13:46:10|3999.2|3987.2|3999.5|3987.5|3999.5|3987.5|3999|3987|0
1721742380000|2024-07-23 13:46:20|3999|3987|3999.5|3987.5|3999.5|3987.5|3999|3987|0
1721742400000|2024-07-23 13:46:40|3999|3987|3999|3987|3999.5|3987.5|3999|3987|0
1721742410000|2024-07-23 13:46:50|3999.5|3987.5|3999.5|3987.5|3999.5|3987.5|3998.8|3986.8|0
1721742420000|2024-07-23 13:47:00|3999|3987|3999.4|3987.4|3999.4|3987.4|3998.7|3986.7|0
1721742430000|2024-07-23 13:47:10|3999.2|3987.2|3999|3987|3999.5|3987.5|3998.8|3986.8|0
1721742440000|2024-07-23 13:47:20|3999.5|3987.5|3998.5|3986.5|3999.5|3987.5|3998.5|3986.5|0
1721742450000|2024-07-23 13:47:30|3998.4|3986.4|3997.5|3985.5|3998.4|3986.4|3997.5|3985.5|1
1721742460000|2024-07-23 13:47:40|3996.8|3984.8|3997|3985|3997|3985|3996.5|3984.5|0
1721742470000|2024-07-23 13:47:50|3997.4|3985.4|3997.5|3985.5|3997.5|3985.5|3997.2|3985.2|0
1721742480000|2024-07-23 13:48:00|3996.8|3984.8|3996.5|3984.5|3996.8|3984.8|3996.5|3984.5|0
1721742490000|2024-07-23 13:48:10|3996.7|3984.7|3996.7|3984.7|3997.2|3985.2|3996.7|3984.7|0
1721742500000|2024-07-23 13:48:20|3997.2|3985.2|3997.2|3985.2|3997.2|3985.2|3997.2|3985.2|0
1721742510000|2024-07-23 13:48:30|3997|3985|3997.2|3985.2|3997.2|3985.2|3996.7|3984.7|0
1721742520000|2024-07-23 13:48:40|3996.8|3984.8|3996.7|3984.7|3996.8|3984.8|3996.7|3984.7|0
1721742530000|2024-07-23 13:48:50|3997.2|3985.2|3997.5|3985.5|3998|3986|3997.2|3985.2|1
1721742550000|2024-07-23 13:49:10|3997.7|3985.7|3997.5|3985.5|3997.7|3985.7|3997.5|3985.5|0
1721742580000|2024-07-23 13:49:40|3998|3986|3998.9|3986.9|3998.9|3986.9|3998|3986|1
1721742590000|2024-07-23 13:49:50|3998.5|3986.5|3997.5|3985.5|3998.5|3986.5|3997.5|3985.5|2
1721742600000|2024-07-23 13:50:00|3997.4|3985.4|3996.9|3984.9|3997.4|3985.4|3996.5|3984.5|0
1721742610000|2024-07-23 13:50:10|3996.5|3984.5|3996.9|3984.9|3996.9|3984.9|3995.9|3983.9|0
1721742620000|2024-07-23 13:50:20|3996.5|3984.5|3996.9|3984.9|3996.9|3984.9|3996.5|3984.5|0
1721742640000|2024-07-23 13:50:40|3997.5|3985.5|3997|3985|3997.5|3985.5|3997|3985|1
1721742650000|2024-07-23 13:50:50|3997.5|3985.5|3998.5|3986.5|3998.5|3986.5|3997.5|3985.5|0
1721742660000|2024-07-23 13:51:00|3999|3987|3999|3987|3999.5|3987.5|3999|3987|0
1721742670000|2024-07-23 13:51:10|3999.4|3987.4|3998.5|3986.5|3999.5|3987.5|3998|3986|0
1721742680000|2024-07-23 13:51:20|3998.9|3986.9|3999.4|3987.4|3999.5|3987.5|3998.9|3986.9|0
1721742690000|2024-07-23 13:51:30|3999.5|3987.5|3999.5|3987.5|3999.5|3987.5|3999|3987|0
1721742710000|2024-07-23 13:51:50|3999.7|3987.7|4000.2|3988.2|4000.2|3988.2|3999.7|3987.7|0
1721742720000|2024-07-23 13:52:00|4000.5|3988.5|4000.5|3988.5|4000.5|3988.5|4000.5|3988.5|3
1721742750000|2024-07-23 13:52:30|4000|3988|4000|3988|4000|3988|4000|3988|0
1721742760000|2024-07-23 13:52:40|4000.5|3988.5|4000|3988|4000.5|3988.5|4000|3988|0
1721742770000|2024-07-23 13:52:50|4000.5|3988.5|4000.5|3988.5|4000.5|3988.5|4000.5|3988.5|0
1721742840000|2024-07-23 13:54:00|3999.7|3987.7|3999.5|3987.5|4000|3988|3999.5|3987.5|0
1721742850000|2024-07-23 13:54:10|4000|3988|4000|3988|4000|3988|4000|3988|0
1721742880000|2024-07-23 13:54:40|3999.7|3987.7|3999.5|3987.5|3999.7|3987.7|3999.5|3987.5|0
1721742900000|2024-07-23 13:55:00|3999.9|3987.9|4001.4|3989.4|4001.5|3989.5|3999.9|3987.9|0
1721742910000|2024-07-23 13:55:10|4001|3989|4001|3989|4001.5|3989.5|4001|3989|0
1721742950000|2024-07-23 13:55:50|4000.5|3988.5|4000|3988|4000.5|3988.5|4000|3988|0
1721742960000|2024-07-23 13:56:00|4000.4|3988.4|3998.5|3986.5|4000.4|3988.4|3998.5|3986.5|0
1721742970000|2024-07-23 13:56:10|3998.7|3986.7|3998.7|3986.7|3999.2|3987.2|3998.5|3986.5|0
1721742980000|2024-07-23 13:56:20|3998.5|3986.5|3998.5|3986.5|3998.7|3986.7|3998.5|3986.5|0
1721743020000|2024-07-23 13:57:00|3998|3986|3998.5|3986.5|3998.5|3986.5|3998|3986|0
1721743030000|2024-07-23 13:57:10|3998.2|3986.2|3997.5|3985.5|3998.2|3986.2|3997.5|3985.5|0
1721743040000|2024-07-23 13:57:20|3997.7|3985.7|3997.5|3985.5|3997.7|3985.7|3997.5|3985.5|0
1721743050000|2024-07-23 13:57:30|3997.7|3985.7|3997.7|3985.7|3997.7|3985.7|3997.7|3985.7|0
1721743080000|2024-07-23 13:58:00|3998|3986|3997.5|3985.5|3998.2|3986.2|3997.5|3985.5|0
1721743090000|2024-07-23 13:58:10|3996.8|3984.8|3997|3985|3997.5|3985.5|3996.7|3984.7|0
1721743100000|2024-07-23 13:58:20|3997.5|3985.5|3997.5|3985.5|3997.5|3985.5|3997.5|3985.5|0
1721743110000|2024-07-23 13:58:30|3995.5|3983.5|3995.5|3983.5|3995.7|3983.7|3995.5|3983.5|0
1721743120000|2024-07-23 13:58:40|3996.2|3984.2|3996|3984|3996.2|3984.2|3995.5|3983.5|0
1721743130000|2024-07-23 13:58:50|3995.9|3983.9|3996.2|3984.2|3996.2|3984.2|3995.9|3983.9|0
1721743140000|2024-07-23 13:59:00|3996.5|3984.5|3996.5|3984.5|3996.5|3984.5|3996.5|3984.5|0
1721743160000|2024-07-23 13:59:20|3995.8|3983.8|3995.7|3983.7|3996|3984|3995.5|3983.5|0
1721743170000|2024-07-23 13:59:30|3995.5|3983.5|3995.7|3983.7|3995.7|3983.7|3995.5|3983.5|0
1721743180000|2024-07-23 13:59:40|3995.5|3983.5|3995.7|3983.7|3995.7|3983.7|3995.5|3983.5|0
1721743190000|2024-07-23 13:59:50|3995.5|3983.5|3994.7|3982.7|3995.5|3983.5|3994.5|3982.5|151
1721743200000|2024-07-23 14:00:00|3994.5|3982.5|3994.5|3982.5|3994.5|3982.5|3994.5|3982.5|0
1721743210000|2024-07-23 14:00:10|||||||||1
1721743220000|2024-07-23 14:00:20|3994.7|3982.7|3994.7|3982.7|3995.2|3983.2|3994.7|3982.7|0
1721743230000|2024-07-23 14:00:30|3994.5|3982.5|3994.7|3982.7|3994.7|3982.7|3994.5|3982.5|0
1721743240000|2024-07-23 14:00:40|3994.5|3982.5|3994.5|3982.5|3994.5|3982.5|3994.5|3982.5|0
1721743250000|2024-07-23 14:00:50|3994.7|3982.7|3994.8|3982.8|3995.2|3983.2|3994.7|3982.7|0
1721743260000|2024-07-23 14:01:00|3994.7|3982.7|3996.4|3984.4|3996.5|3984.5|3994.7|3982.7|1
1721743270000|2024-07-23 14:01:10|3996|3984|3996.5|3984.5|3996.5|3984.5|3996|3984|0
1721743280000|2024-07-23 14:01:20|3996|3984|3996.5|3984.5|3996.5|3984.5|3996|3984|0
1721743340000|2024-07-23 14:02:20|3997.2|3985.2|3996.5|3984.5|3997.2|3985.2|3996.5|3984.5|0
1721743380000|2024-07-23 14:03:00|3996|3984|3995.5|3983.5|3996|3984|3995.5|3983.5|0
1721743390000|2024-07-23 14:03:10|3995|3983|3993.5|3981.5|3995|3983|3993.5|3981.5|0
1721743400000|2024-07-23 14:03:20|3994.5|3982.5|3995.5|3983.5|3995.5|3983.5|3994|3982|0
1721743410000|2024-07-23 14:03:30|3995.2|3983.2|3995.5|3983.5|3995.5|3983.5|3994.9|3982.9|0
1721743420000|2024-07-23 14:03:40|3996|3984|3996.5|3984.5|3996.5|3984.5|3996|3984|0
1721743430000|2024-07-23 14:03:50|3996.8|3984.8|3997|3985|3997|3985|3996.6|3984.6|0
1721743440000|2024-07-23 14:04:00|3997.1|3985.1|3996|3984|3997.1|3985.1|3995|3983|2
1721743450000|2024-07-23 14:04:10|3995.5|3983.5|3996|3984|3996.1|3984.1|3994.6|3982.6|0
1721743460000|2024-07-23 14:04:20|3996.4|3984.4|3996|3984|3996.4|3984.4|3995.5|3983.5|0
1721743470000|2024-07-23 14:04:30|3996.5|3984.5|3995.6|3983.6|3996.5|3984.5|3995.6|3983.6|0
1721743480000|2024-07-23 14:04:40|3995.9|3983.9|3997|3985|3997|3985|3995.5|3983.5|0
1721743490000|2024-07-23 14:04:50|3997.1|3985.1|3996.5|3984.5|3997.1|3985.1|3996.5|3984.5|0
1721743500000|2024-07-23 14:05:00|3996.6|3984.6|3996.5|3984.5|3996.6|3984.6|3996.5|3984.5|0
1721743510000|2024-07-23 14:05:10|3995.6|3983.6|3996.5|3984.5|3996.5|3984.5|3995.6|3983.6|0
1721743520000|2024-07-23 14:05:20|3996|3984|3996.5|3984.5|3996.5|3984.5|3996|3984|0
1721743560000|2024-07-23 14:06:00|3996|3984|3996.5|3984.5|3996.5|3984.5|3996|3984|0
1721743580000|2024-07-23 14:06:20|3996.2|3984.2|3996.2|3984.2|3996.2|3984.2|3996.2|3984.2|0
1721743590000|2024-07-23 14:06:30|3996.5|3984.5|3996.5|3984.5|3996.5|3984.5|3995.9|3983.9|0
1721743600000|2024-07-23 14:06:40|3996.2|3984.2|3994.5|3982.5|3996.2|3984.2|3994.5|3982.5|0
1721743610000|2024-07-23 14:06:50|3994.6|3982.6|3994.6|3982.6|3994.6|3982.6|3994.6|3982.6|0
1721743620000|2024-07-23 14:07:00|3995|3983|3996.5|3984.5|3996.5|3984.5|3995|3983|1
1721743640000|2024-07-23 14:07:20|||||||||1
1721743650000|2024-07-23 14:07:30|3996.8|3984.8|3997.1|3985.1|3997.1|3985.1|3996.6|3984.6|0
1721743660000|2024-07-23 14:07:40|3996.8|3984.8|3997.1|3985.1|3997.1|3985.1|3996.5|3984.5|0
1721743670000|2024-07-23 14:07:50|3996.5|3984.5|3997.1|3985.1|3997.1|3985.1|3996.5|3984.5|0
1721743680000|2024-07-23 14:08:00|3997.3|3985.3|3998.5|3986.5|3998.5|3986.5|3997.3|3985.3|1
1721743690000|2024-07-23 14:08:10|3998|3986|3998.5|3986.5|3998.5|3986.5|3998|3986|0
1721743700000|2024-07-23 14:08:20|3998|3986|3999|3987|3999|3987|3998|3986|0
1721743720000|2024-07-23 14:08:40|3998.6|3986.6|3998.5|3986.5|3998.6|3986.6|3998.5|3986.5|0
1721743730000|2024-07-23 14:08:50|3998.9|3986.9|3999|3987|3999|3987|3998.9|3986.9|0
1721743740000|2024-07-23 14:09:00|3999.4|3987.4|3999.5|3987.5|3999.5|3987.5|3999.1|3987.1|0
1721743760000|2024-07-23 14:09:20|3999.6|3987.6|3999.5|3987.5|3999.6|3987.6|3999.5|3987.5|0
1721743800000|2024-07-23 14:10:00|3999.8|3987.8|4001.1|3989.1|4001.1|3989.1|3999.5|3987.5|1
1721743810000|2024-07-23 14:10:10|4001.5|3989.5|4002.1|3990.1|4002.1|3990.1|4001.5|3989.5|4
1721743820000|2024-07-23 14:10:20|4002.5|3990.5|4002.5|3990.5|4002.8|3990.8|4002.5|3990.5|4
1721743830000|2024-07-23 14:10:30|4001.8|3989.8|4001.5|3989.5|4001.8|3989.8|4001.5|3989.5|0
1721743840000|2024-07-23 14:10:40|4002.1|3990.1|4002.1|3990.1|4002.1|3990.1|4002|3990|0
1721743850000|2024-07-23 14:10:50|4002.5|3990.5|4002.5|3990.5|4002.5|3990.5|4002.5|3990.5|1
1721743860000|2024-07-23 14:11:00|4001.5|3989.5|4001.6|3989.6|4001.6|3989.6|4001.5|3989.5|1
1721743870000|2024-07-23 14:11:10|4002|3990|4001.6|3989.6|4002.1|3990.1|4001.6|3989.6|0
1721743880000|2024-07-23 14:11:20|4001.5|3989.5|4001.6|3989.6|4001.6|3989.6|4001.5|3989.5|0
1721743890000|2024-07-23 14:11:30|4001.5|3989.5|4001.5|3989.5|4001.6|3989.6|4001.5|3989.5|0
1721743910000|2024-07-23 14:11:50|4001.6|3989.6|4001.5|3989.5|4001.6|3989.6|4001.5|3989.5|0
1721743920000|2024-07-23 14:12:00|4001.6|3989.6|4001.6|3989.6|4002.5|3990.5|4001.5|3989.5|0
1721743930000|2024-07-23 14:12:10|4002|3990|4001.5|3989.5|4002.1|3990.1|4001.5|3989.5|0
1721743950000|2024-07-23 14:12:30|4002|3990|4001.5|3989.5|4002|3990|4001.5|3989.5|0
1721743960000|2024-07-23 14:12:40|4002|3990|4001.5|3989.5|4002|3990|4001.5|3989.5|0
1721743970000|2024-07-23 14:12:50|4001.8|3989.8|4002|3990|4002|3990|4001.5|3989.5|0
1721743980000|2024-07-23 14:13:00|4001.5|3989.5|4001.6|3989.6|4001.6|3989.6|4001.5|3989.5|0
1721743990000|2024-07-23 14:13:10|4002.1|3990.1|4002.1|3990.1|4002.1|3990.1|4002.1|3990.1|0
1721744000000|2024-07-23 14:13:20|4002.5|3990.5|4001.8|3989.8|4002.5|3990.5|4001.8|3989.8|2
1721744010000|2024-07-23 14:13:30|4001.5|3989.5|4002|3990|4002|3990|4001.5|3989.5|0
1721744020000|2024-07-23 14:13:40|4001.5|3989.5|4002|3990|4002.3|3990.3|4001.5|3989.5|1
1721744030000|2024-07-23 14:13:50|4001.5|3989.5|4002.5|3990.5|4002.5|3990.5|4001.5|3989.5|0
1721744040000|2024-07-23 14:14:00|4002|3990|4002.5|3990.5|4002.5|3990.5|4001.5|3989.5|0
1721744050000|2024-07-23 14:14:10|4003|3991|4003|3991|4003.1|3991.1|4002.6|3990.6|0
1721744060000|2024-07-23 14:14:20|4002.8|3990.8|4002.6|3990.6|4002.8|3990.8|4002.5|3990.5|0
1721744070000|2024-07-23 14:14:30|4002.5|3990.5|4002.6|3990.6|4003.1|3991.1|4002.5|3990.5|0
1721744090000|2024-07-23 14:14:50|4002.5|3990.5|4002.6|3990.6|4002.6|3990.6|4002.5|3990.5|0
1721744110000|2024-07-23 14:15:10|4002.5|3990.5|4002.5|3990.5|4002.6|3990.6|4002.5|3990.5|0
1721744120000|2024-07-23 14:15:20|4002.6|3990.6|4002.5|3990.5|4002.6|3990.6|4001.6|3989.6|1
1721744130000|2024-07-23 14:15:30|4002.6|3990.6|4002.5|3990.5|4002.6|3990.6|4002.5|3990.5|0
1721744140000|2024-07-23 14:15:40|4002.6|3990.6|4002.6|3990.6|4002.6|3990.6|4002.5|3990.5|0
1721744150000|2024-07-23 14:15:50|4002.5|3990.5|4002.6|3990.6|4002.6|3990.6|4002.5|3990.5|0
1721744160000|2024-07-23 14:16:00|4003|3991|4002.5|3990.5|4003.1|3991.1|4002.1|3990.1|0
1721744170000|2024-07-23 14:16:10|4002.6|3990.6|4002.6|3990.6|4002.6|3990.6|4002.6|3990.6|0
1721744180000|2024-07-23 14:16:20|4002.5|3990.5|4002.6|3990.6|4002.6|3990.6|4002.5|3990.5|0
1721744190000|2024-07-23 14:16:30|4003|3991|4003.1|3991.1|4003.1|3991.1|4003|3991|1
1721744210000|2024-07-23 14:16:50|4003|3991|4003|3991|4003|3991|4003|3991|0
1721744220000|2024-07-23 14:17:00|4003.1|3991.1|4003.1|3991.1|4003.1|3991.1|4002.5|3990.5|0
1721744230000|2024-07-23 14:17:10|4003.6|3991.6|4004.1|3992.1|4004.1|3992.1|4003.6|3991.6|2
1721744240000|2024-07-23 14:17:20|4003.6|3991.6|4003|3991|4004.1|3992.1|4002.5|3990.5|6
1721744250000|2024-07-23 14:17:30|4003.1|3991.1|4002.5|3990.5|4003.1|3991.1|4002.5|3990.5|0
1721744260000|2024-07-23 14:17:40|4002.6|3990.6|4002.5|3990.5|4003|3991|4002.5|3990.5|0
1721744270000|2024-07-23 14:17:50|4002.6|3990.6|4003|3991|4003.2|3991.2|4002.5|3990.5|0
1721744280000|2024-07-23 14:18:00|4002.6|3990.6|4002.1|3990.1|4002.6|3990.6|4001.6|3989.6|0
1721744300000|2024-07-23 14:18:20|4001.8|3989.8|4001.5|3989.5|4001.8|3989.8|4001.5|3989.5|0
1721744310000|2024-07-23 14:18:30|4001.6|3989.6|4001.5|3989.5|4001.6|3989.6|4001.5|3989.5|0
1721744320000|2024-07-23 14:18:40|4001.8|3989.8|4001|3989|4001.8|3989.8|4001|3989|33
1721744330000|2024-07-23 14:18:50|4001.8|3989.8|4001.3|3989.3|4001.8|3989.8|4001.3|3989.3|1
1721744340000|2024-07-23 14:19:00|4001.5|3989.5|4001|3989|4001.5|3989.5|4000.8|3988.8|0
1721744350000|2024-07-23 14:19:10|4000.8|3988.8|4001|3989|4001|3989|4000.8|3988.8|0
1721744360000|2024-07-23 14:19:20|4001.7|3989.7|4001.5|3989.5|4001.7|3989.7|4001.1|3989.1|1
1721744370000|2024-07-23 14:19:30|4001.3|3989.3|4000.8|3988.8|4001.3|3989.3|4000.8|3988.8|20
1721744380000|2024-07-23 14:19:40|||||||||10
1721744400000|2024-07-23 14:20:00|4001|3989|4000.8|3988.8|4001.3|3989.3|4000.8|3988.8|2
1721744410000|2024-07-23 14:20:10|4001|3989|4000.8|3988.8|4001.3|3989.3|4000.8|3988.8|0
1721744460000|2024-07-23 14:21:00|4000.5|3988.5|4000.5|3988.5|4000.5|3988.5|3999.8|3987.8|2
1721744470000|2024-07-23 14:21:10|4000.3|3988.3|4000|3988|4000.5|3988.5|3999.8|3987.8|0
1721744480000|2024-07-23 14:21:20|3999.8|3987.8|4000.5|3988.5|4000.5|3988.5|3999.8|3987.8|0
1721744520000|2024-07-23 14:22:00|4001.5|3989.5|4002|3990|4002.1|3990.1|4001.5|3989.5|0
1721744530000|2024-07-23 14:22:10|4001.6|3989.6|4001.6|3989.6|4001.6|3989.6|4001.5|3989.5|0
1721744540000|2024-07-23 14:22:20|4002.1|3990.1|4002.1|3990.1|4002.1|3990.1|4002.1|3990.1|0
1721744550000|2024-07-23 14:22:30|4001.6|3989.6|4002.1|3990.1|4002.1|3990.1|4001.6|3989.6|0
1721744560000|2024-07-23 14:22:40|4003.1|3991.1|4003|3991|4003.1|3991.1|4003|3991|1
1721744570000|2024-07-23 14:22:50|4002.5|3990.5|4002.5|3990.5|4002.5|3990.5|4002.5|3990.5|0
1721744580000|2024-07-23 14:23:00|4002.1|3990.1|4002.1|3990.1|4002.5|3990.5|4002.1|3990.1|0
1721744590000|2024-07-23 14:23:10|4001.5|3989.5|4001.5|3989.5|4002|3990|4001.5|3989.5|0
1721744600000|2024-07-23 14:23:20|4002|3990|4001.5|3989.5|4002|3990|4001.5|3989.5|0
1721744610000|2024-07-23 14:23:30|4001.6|3989.6|4002.1|3990.1|4002.3|3990.3|4001.5|3989.5|0
1721744620000|2024-07-23 14:23:40|4002|3990|4002.1|3990.1|4002.5|3990.5|4002|3990|0
1721744630000|2024-07-23 14:23:50|4001.8|3989.8|4001.5|3989.5|4001.8|3989.8|4001.5|3989.5|0
1721744650000|2024-07-23 14:24:10|4001.8|3989.8|4001.5|3989.5|4002|3990|4001.5|3989.5|0
1721744670000|2024-07-23 14:24:30|4001.6|3989.6|4001.5|3989.5|4001.6|3989.6|4001.5|3989.5|0
1721744690000|2024-07-23 14:24:50|4002|3990|4002.5|3990.5|4002.5|3990.5|4001.6|3989.6|0
1721744700000|2024-07-23 14:25:00|4002.8|3990.8|4002.5|3990.5|4003.1|3991.1|4002.5|3990.5|0
1721744710000|2024-07-23 14:25:10|4002.6|3990.6|4002.6|3990.6|4002.6|3990.6|4002.6|3990.6|0
1721744720000|2024-07-23 14:25:20|4003|3991|4003.5|3991.5|4003.5|3991.5|4002.6|3990.6|0
1721744730000|2024-07-23 14:25:30|4003|3991|4003|3991|4003|3991|4002.6|3990.6|0
1721744740000|2024-07-23 14:25:40|4003.5|3991.5|4003.5|3991.5|4003.5|3991.5|4003.5|3991.5|0
1721744760000|2024-07-23 14:26:00|4004.1|3992.1|4006.5|3994.5|4006.8|3994.8|4004.1|3992.1|15
1721744770000|2024-07-23 14:26:10|4006.8|3994.8|4007.1|3995.1|4007.1|3995.1|4006.8|3994.8|3
1721744780000|2024-07-23 14:26:20|4007.5|3995.5|4007.8|3995.8|4007.8|3995.8|4007.5|3995.5|1
1721744800000|2024-07-23 14:26:40|4007.3|3995.3|4007.3|3995.3|4007.5|3995.5|4006.8|3994.8|2
1721744810000|2024-07-23 14:26:50|4006.8|3994.8|4007.3|3995.3|4007.5|3995.5|4006.8|3994.8|0
1721744820000|2024-07-23 14:27:00|4006.8|3994.8|4006.5|3994.5|4006.8|3994.8|4006.5|3994.5|0
1721744830000|2024-07-23 14:27:10|4007.1|3995.1|4006.5|3994.5|4007.1|3995.1|4006.5|3994.5|1
1721744850000|2024-07-23 14:27:30|4007|3995|4007|3995|4007|3995|4006.6|3994.6|0
1721744860000|2024-07-23 14:27:40|4006.5|3994.5|4006.6|3994.6|4007.1|3995.1|4006.5|3994.5|0
1721744870000|2024-07-23 14:27:50|4006.5|3994.5|4006.5|3994.5|4006.5|3994.5|4006.5|3994.5|0
1721744880000|2024-07-23 14:28:00|4006.6|3994.6|4007.5|3995.5|4008.1|3996.1|4006.6|3994.6|1
1721744890000|2024-07-23 14:28:10|4007.6|3995.6|4007.6|3995.6|4008.1|3996.1|4007.6|3995.6|1
1721744900000|2024-07-23 14:28:20|4008|3996|4008.5|3996.5|4008.5|3996.5|4007.6|3995.6|5
1721744930000|2024-07-23 14:28:50|4008.8|3996.8|4008.5|3996.5|4009.1|3997.1|4008.5|3996.5|0
1721744940000|2024-07-23 14:29:00|4008|3996|4008.3|3996.3|4008.3|3996.3|4008|3996|0
1721744950000|2024-07-23 14:29:10|4008|3996|4007.5|3995.5|4008.5|3996.5|4007.5|3995.5|0
1721744960000|2024-07-23 14:29:20|4008|3996|4008.5|3996.5|4008.5|3996.5|4008|3996|0
1721744980000|2024-07-23 14:29:40|4007.8|3995.8|4006.6|3994.6|4007.8|3995.8|4006.5|3994.5|3
1721744990000|2024-07-23 14:29:50|4006.5|3994.5|4006.5|3994.5|4007|3995|4006.5|3994.5|0
1721745000000|2024-07-23 14:30:00|4006.8|3994.8|4006.5|3994.5|4007.5|3995.5|4006.5|3994.5|0
1721745010000|2024-07-23 14:30:10|4006.8|3994.8|4007.5|3995.5|4007.5|3995.5|4006.8|3994.8|0
1721745020000|2024-07-23 14:30:20|4007.3|3995.3|4007.5|3995.5|4007.5|3995.5|4007|3995|0
1721745030000|2024-07-23 14:30:30|4008|3996|4008.5|3996.5|4008.5|3996.5|4008|3996|0
1721745040000|2024-07-23 14:30:40|4008.3|3996.3|4008.5|3996.5|4008.5|3996.5|4007.5|3995.5|0
1721745050000|2024-07-23 14:30:50|4008.8|3996.8|4009.8|3997.8|4009.8|3997.8|4008.5|3996.5|1
1721745060000|2024-07-23 14:31:00|4009.5|3997.5|4009.5|3997.5|4009.8|3997.8|4009.5|3997.5|0
1721745070000|2024-07-23 14:31:10|4008.5|3996.5|4008.5|3996.5|4008.5|3996.5|4008.5|3996.5|0
1721745080000|2024-07-23 14:31:20|4007.8|3995.8|4007.5|3995.5|4007.8|3995.8|4007.5|3995.5|0
1721745090000|2024-07-23 14:31:30|4008|3996|4007.5|3995.5|4008.3|3996.3|4007.5|3995.5|2
1721745100000|2024-07-23 14:31:40|4008|3996|4008.2|3996.2|4008.2|3996.2|4007.5|3995.5|0
1721745110000|2024-07-23 14:31:50|4008|3996|4008|3996|4008|3996|4008|3996|0
1721745120000|2024-07-23 14:32:00|4008.1|3996.1|4007.8|3995.8|4008.1|3996.1|4007.8|3995.8|0
1721745130000|2024-07-23 14:32:10|4008|3996|4007.3|3995.3|4008|3996|4007|3995|4
1721745140000|2024-07-23 14:32:20|4007.5|3995.5|4008|3996|4008|3996|4007.5|3995.5|2
1721745150000|2024-07-23 14:32:30|4008.3|3996.3|4009.3|3997.3|4009.5|3997.5|4008|3996|6
1721745160000|2024-07-23 14:32:40|4009|3997|4009.3|3997.3|4009.5|3997.5|4009|3997|0
1721745170000|2024-07-23 14:32:50|4009|3997|4009.5|3997.5|4009.8|3997.8|4009|3997|4
1721745180000|2024-07-23 14:33:00|4009.8|3997.8|4010.2|3998.2|4010.2|3998.2|4009.3|3997.3|89
1721745190000|2024-07-23 14:33:10|4009.8|3997.8|4009.8|3997.8|4009.8|3997.8|4009.8|3997.8|0
1721745200000|2024-07-23 14:33:20|4010.2|3998.2|4009.8|3997.8|4010.2|3998.2|4009.3|3997.3|0
1721745210000|2024-07-23 14:33:30|4009.5|3997.5|4009|3997|4009.5|3997.5|4008.8|3996.8|0
1721745220000|2024-07-23 14:33:40|4009.3|3997.3|4008.8|3996.8|4009.3|3997.3|4008.8|3996.8|0
1721745230000|2024-07-23 14:33:50|4009.2|3997.2|4008.5|3996.5|4009.2|3997.2|4008.5|3996.5|0
1721745240000|2024-07-23 14:34:00|4008.8|3996.8|4008.3|3996.3|4009.2|3997.2|4007.8|3995.8|0
1721745250000|2024-07-23 14:34:10|4008.7|3996.7|4009.2|3997.2|4009.3|3997.3|4008.2|3996.2|0
1721745260000|2024-07-23 14:34:20|4009.3|3997.3|4008.8|3996.8|4009.3|3997.3|4008.8|3996.8|0
1721745270000|2024-07-23 14:34:30|4009.2|3997.2|4009.2|3997.2|4009.2|3997.2|4009.2|3997.2|0
1721745280000|2024-07-23 14:34:40|4008.8|3996.8|4008.5|3996.5|4009.3|3997.3|4008.5|3996.5|0
1721745290000|2024-07-23 14:34:50|4008.8|3996.8|4009.8|3997.8|4009.8|3997.8|4008.5|3996.5|0
1721745300000|2024-07-23 14:35:00|4009.3|3997.3|4009.5|3997.5|4009.5|3997.5|4009.3|3997.3|2
1721745310000|2024-07-23 14:35:10|4009.8|3997.8|4009.8|3997.8|4009.8|3997.8|4009.5|3997.5|0
1721745320000|2024-07-23 14:35:20|4009.5|3997.5|4008.8|3996.8|4009.5|3997.5|4008.5|3996.5|0
1721745340000|2024-07-23 14:35:40|4009.2|3997.2|4009.8|3997.8|4009.8|3997.8|4009.2|3997.2|0
1721745350000|2024-07-23 14:35:50|4010.5|3998.5|4010.5|3998.5|4010.5|3998.5|4010.5|3998.5|25
1721745360000|2024-07-23 14:36:00|4010.2|3998.2|4009.5|3997.5|4010.2|3998.2|4009.5|3997.5|4
1721745370000|2024-07-23 14:36:10|4009.2|3997.2|4009.2|3997.2|4009.2|3997.2|4009|3997|3
1721745380000|2024-07-23 14:36:20|4009.5|3997.5|4009.5|3997.5|4009.5|3997.5|4009.5|3997.5|0
1721745390000|2024-07-23 14:36:30|4008.8|3996.8|4008.7|3996.7|4009|3997|4008.2|3996.2|7
1721745400000|2024-07-23 14:36:40|4009|3997|4008.5|3996.5|4009|3997|4008.5|3996.5|0
1721745410000|2024-07-23 14:36:50|4009.2|3997.2|4008.5|3996.5|4009.2|3997.2|4008.2|3996.2|3
1721745420000|2024-07-23 14:37:00|4008.2|3996.2|4008.2|3996.2|4008.2|3996.2|4007.8|3995.8|2
1721745430000|2024-07-23 14:37:10|4008.3|3996.3|4008.2|3996.2|4009.2|3997.2|4007.8|3995.8|0
1721745440000|2024-07-23 14:37:20|4008.5|3996.5|4008.2|3996.2|4009|3997|4008.2|3996.2|9
1721745450000|2024-07-23 14:37:30|4008.7|3996.7|4008.2|3996.2|4009|3997|4008.2|3996.2|0
1721745460000|2024-07-23 14:37:40|4008.7|3996.7|4008.5|3996.5|4008.7|3996.7|4008.2|3996.2|0
1721745470000|2024-07-23 14:37:50|4008.2|3996.2|4008.2|3996.2|4008.5|3996.5|4008.2|3996.2|0
1721745480000|2024-07-23 14:38:00|4008.7|3996.7|4009.2|3997.2|4009.5|3997.5|4008.7|3996.7|1
1721745490000|2024-07-23 14:38:10|4008.9|3996.9|4008.5|3996.5|4009.2|3997.2|4008.5|3996.5|0
1721745500000|2024-07-23 14:38:20|4008.7|3996.7|4008.7|3996.7|4009.2|3997.2|4008.5|3996.5|1
1721745510000|2024-07-23 14:38:30|4008.3|3996.3|4008.3|3996.3|4008.7|3996.7|4008.2|3996.2|0
1721745520000|2024-07-23 14:38:40|4008.5|3996.5|4008.5|3996.5|4008.7|3996.7|4008.2|3996.2|0
1721745530000|2024-07-23 14:38:50|4008.2|3996.2|4009|3997|4009|3997|4008.2|3996.2|0
1721745540000|2024-07-23 14:39:00|4008.7|3996.7|4009.2|3997.2|4009.2|3997.2|4008.7|3996.7|0
1721745550000|2024-07-23 14:39:10|4009.5|3997.5|4009.2|3997.2|4009.5|3997.5|4009.2|3997.2|0
1721745560000|2024-07-23 14:39:20|4009.5|3997.5|4010|3998|4010|3998|4009.5|3997.5|0
1721745570000|2024-07-23 14:39:30|4009.2|3997.2|4009.2|3997.2|4010|3998|4009.2|3997.2|1
1721745580000|2024-07-23 14:39:40|4009.3|3997.3|4009.2|3997.2|4009.7|3997.7|4009.2|3997.2|0
1721745590000|2024-07-23 14:39:50|4008.2|3996.2|4008.2|3996.2|4008.7|3996.7|4008.2|3996.2|0
1721745600000|2024-07-23 14:40:00|4008.3|3996.3|4007.3|3995.3|4008.3|3996.3|4007.3|3995.3|1
1721745610000|2024-07-23 14:40:10|4007.2|3995.2|4006.2|3994.2|4007.2|3995.2|4006.2|3994.2|0
1721745620000|2024-07-23 14:40:20|||||||||3
1721745640000|2024-07-23 14:40:40|4005.2|3993.2|4005.2|3993.2|4005.7|3993.7|4005.2|3993.2|1
1721745650000|2024-07-23 14:40:50|4004.8|3992.8|4004.8|3992.8|4005.2|3993.2|4004.7|3992.7|0
1721745660000|2024-07-23 14:41:00|4004.7|3992.7|4004.7|3992.7|4004.7|3992.7|4004.2|3992.2|1
1721745670000|2024-07-23 14:41:10|4005|3993|4005.2|3993.2|4005.2|3993.2|4005|3993|1
1721745680000|2024-07-23 14:41:20|4005.3|3993.3|4005.3|3993.3|4005.3|3993.3|4005.3|3993.3|0
1721745700000|2024-07-23 14:41:40|4005.2|3993.2|4005.8|3993.8|4005.8|3993.8|4005.2|3993.2|0
1721745720000|2024-07-23 14:42:00|4005.5|3993.5|4005|3993|4005.8|3993.8|4005|3993|0
1721745740000|2024-07-23 14:42:20|4004.7|3992.7|4004.2|3992.2|4004.7|3992.7|4004.2|3992.2|0
1721745770000|2024-07-23 14:42:50|4005.2|3993.2|4005.2|3993.2|4005.2|3993.2|4005.2|3993.2|0
1721745790000|2024-07-23 14:43:10|4005.3|3993.3|4005.3|3993.3|4005.3|3993.3|4005.3|3993.3|0
1721745810000|2024-07-23 14:43:30|4005.7|3993.7|4005.8|3993.8|4005.8|3993.8|4005.7|3993.7|0
1721745820000|2024-07-23 14:43:40|4006.2|3994.2|4007.2|3995.2|4007.2|3995.2|4006.2|3994.2|9
1721745840000|2024-07-23 14:44:00|4007.7|3995.7|4008.2|3996.2|4008.2|3996.2|4007.7|3995.7|0
1721745850000|2024-07-23 14:44:10|4008.5|3996.5|4009.2|3997.2|4009.2|3997.2|4008.5|3996.5|1
1721745860000|2024-07-23 14:44:20|4009.3|3997.3|4009.3|3997.3|4009.8|3997.8|4009.3|3997.3|2
1721745870000|2024-07-23 14:44:30|4009.2|3997.2|4009.3|3997.3|4009.3|3997.3|4009.2|3997.2|0
1721745890000|2024-07-23 14:44:50|4009.2|3997.2|4009.2|3997.2|4009.2|3997.2|4009.2|3997.2|0
1721745910000|2024-07-23 14:45:10|4008.3|3996.3|4008.2|3996.2|4009.2|3997.2|4008.2|3996.2|0
1721745920000|2024-07-23 14:45:20|4008.5|3996.5|4009.2|3997.2|4009.2|3997.2|4008.5|3996.5|0
1721745930000|2024-07-23 14:45:30|4009|3997|4007.8|3995.8|4009|3997|4007.8|3995.8|0
1721745940000|2024-07-23 14:45:40|4008.2|3996.2|4007.7|3995.7|4008.2|3996.2|4007.2|3995.2|0
1721745950000|2024-07-23 14:45:50|4007.3|3995.3|4008.2|3996.2|4008.2|3996.2|4007.3|3995.3|0
1721745960000|2024-07-23 14:46:00|4008.3|3996.3|4007.3|3995.3|4008.7|3996.7|4007.3|3995.3|0
1721745970000|2024-07-23 14:46:10|4007.2|3995.2|4007.2|3995.2|4007.3|3995.3|4007.2|3995.2|0
1721745980000|2024-07-23 14:46:20|4007.3|3995.3|4007.2|3995.2|4007.3|3995.3|4007.2|3995.2|0
1721745990000|2024-07-23 14:46:30|4007.3|3995.3|4006.3|3994.3|4007.3|3995.3|4006.3|3994.3|0
1721746000000|2024-07-23 14:46:40|4006.8|3994.8|4007.3|3995.3|4007.7|3995.7|4006.8|3994.8|0
1721746010000|2024-07-23 14:46:50|4007.7|3995.7|4007.2|3995.2|4007.7|3995.7|4007.2|3995.2|0
1721746030000|2024-07-23 14:47:10|4008.2|3996.2|4008.2|3996.2|4008.2|3996.2|4007.8|3995.8|0
1721746040000|2024-07-23 14:47:20|4009.2|3997.2|4009.2|3997.2|4009.8|3997.8|4008.7|3996.7|0
1721746050000|2024-07-23 14:47:30|4008.8|3996.8|4008.3|3996.3|4009.2|3997.2|4008.3|3996.3|0
1721746060000|2024-07-23 14:47:40|4008.7|3996.7|4008.7|3996.7|4008.7|3996.7|4008.3|3996.3|0
1721746070000|2024-07-23 14:47:50|4008|3996|4007.8|3995.8|4008|3996|4007.8|3995.8|1
1721746100000|2024-07-23 14:48:20|4007.2|3995.2|4006.3|3994.3|4007.2|3995.2|4006.3|3994.3|3
1721746110000|2024-07-23 14:48:30|4006.8|3994.8|4007.7|3995.7|4007.7|3995.7|4006.3|3994.3|0
1721746120000|2024-07-23 14:48:40|4007.3|3995.3|4007.3|3995.3|4007.3|3995.3|4007.2|3995.2|0
1721746130000|2024-07-23 14:48:50|4007.7|3995.7|4007.7|3995.7|4008.2|3996.2|4007.3|3995.3|0
1721746140000|2024-07-23 14:49:00|4008|3996|4008.2|3996.2|4008.2|3996.2|4007.7|3995.7|0
1721746160000|2024-07-23 14:49:20|4007.8|3995.8|4007.8|3995.8|4007.8|3995.8|4007.8|3995.8|0
1721746180000|2024-07-23 14:49:40|4008.2|3996.2|4008.2|3996.2|4008.2|3996.2|4008.2|3996.2|0
1721746190000|2024-07-23 14:49:50|4007.8|3995.8|4007.8|3995.8|4007.8|3995.8|4007.2|3995.2|0
1721746200000|2024-07-23 14:50:00|4007.5|3995.5|4007.2|3995.2|4007.7|3995.7|4007.2|3995.2|0
1721746220000|2024-07-23 14:50:20|4007.3|3995.3|4006.8|3994.8|4007.3|3995.3|4006.8|3994.8|0
1721746230000|2024-07-23 14:50:30|4006.5|3994.5|4005.8|3993.8|4006.5|3994.5|4005.5|3993.5|2
1721746240000|2024-07-23 14:50:40|4006.7|3994.7|4006.2|3994.2|4006.7|3994.7|4005.8|3993.8|0
1721746250000|2024-07-23 14:50:50|4005.8|3993.8|4005.3|3993.3|4005.8|3993.8|4005.3|3993.3|0
1721746260000|2024-07-23 14:51:00|4005.5|3993.5|4005.7|3993.7|4005.7|3993.7|4005.2|3993.2|0
1721746270000|2024-07-23 14:51:10|4006.2|3994.2|4006.2|3994.2|4006.2|3994.2|4006.2|3994.2|0
1721746280000|2024-07-23 14:51:20|4005.8|3993.8|4004.8|3992.8|4005.8|3993.8|4004.8|3992.8|0
1721746290000|2024-07-23 14:51:30|4004.5|3992.5|4004.2|3992.2|4004.7|3992.7|4004.2|3992.2|0
1721746300000|2024-07-23 14:51:40|4004.3|3992.3|4003.5|3991.5|4004.3|3992.3|4003.5|3991.5|1
1721746310000|2024-07-23 14:51:50|4003.8|3991.8|4003.5|3991.5|4003.8|3991.8|4003.5|3991.5|0
1721746320000|2024-07-23 14:52:00|4004.3|3992.3|4005|3993|4005.8|3993.8|4004.3|3992.3|1
1721746330000|2024-07-23 14:52:10|4005.3|3993.3|4005.8|3993.8|4005.8|3993.8|4004.8|3992.8|0
1721746340000|2024-07-23 14:52:20|4006.3|3994.3|4006|3994|4006.8|3994.8|4005.8|3993.8|0
1721746350000|2024-07-23 14:52:30|4006.3|3994.3|4006.3|3994.3|4006.8|3994.8|4006|3994|0
1721746360000|2024-07-23 14:52:40|4006.7|3994.7|4006.8|3994.8|4006.8|3994.8|4006.7|3994.7|0
1721746380000|2024-07-23 14:53:00|4006.5|3994.5|4006.8|3994.8|4006.8|3994.8|4005.8|3993.8|0
1721746390000|2024-07-23 14:53:10|4006.5|3994.5|4007.8|3995.8|4007.8|3995.8|4006.5|3994.5|0
1721746400000|2024-07-23 14:53:20|4008.2|3996.2|4007.8|3995.8|4008.2|3996.2|4007.8|3995.8|0
1721746410000|2024-07-23 14:53:30|4007.5|3995.5|4007.8|3995.8|4007.8|3995.8|4007.5|3995.5|0
1721746420000|2024-07-23 14:53:40|4007.5|3995.5|4006.8|3994.8|4007.5|3995.5|4006.8|3994.8|0
1721746430000|2024-07-23 14:53:50|4007.2|3995.2|4007.8|3995.8|4007.8|3995.8|4007|3995|0
1721746440000|2024-07-23 14:54:00|4007|3995|4006.8|3994.8|4007|3995|4006.8|3994.8|0
1721746460000|2024-07-23 14:54:20|4007|3995|4006.8|3994.8|4007|3995|4006.8|3994.8|0
1721746470000|2024-07-23 14:54:30|4007.3|3995.3|4007|3995|4007.3|3995.3|4007|3995|0
1721746490000|2024-07-23 14:54:50|4007.3|3995.3|4007|3995|4007.3|3995.3|4007|3995|0
1721746500000|2024-07-23 14:55:00|4006.8|3994.8|4007.3|3995.3|4007.3|3995.3|4006.8|3994.8|0
1721746520000|2024-07-23 14:55:20|4007.7|3995.7|4007.8|3995.8|4007.8|3995.8|4007.7|3995.7|0
1721746530000|2024-07-23 14:55:30|4007.5|3995.5|4007.8|3995.8|4007.8|3995.8|4007.5|3995.5|0
1721746540000|2024-07-23 14:55:40|4007.5|3995.5|4007.8|3995.8|4007.8|3995.8|4007.5|3995.5|1
1721746550000|2024-07-23 14:55:50|4007.5|3995.5|4007.5|3995.5|4007.8|3995.8|4007.5|3995.5|0
1721746560000|2024-07-23 14:56:00|4007|3995|4006.8|3994.8|4007|3995|4006.8|3994.8|0
1721746580000|2024-07-23 14:56:20|4007.3|3995.3|4006.5|3994.5|4007.3|3995.3|4006.5|3994.5|0
1721746590000|2024-07-23 14:56:30|4006.8|3994.8|4006.8|3994.8|4006.8|3994.8|4006.5|3994.5|0
1721746600000|2024-07-23 14:56:40|4006.5|3994.5|4006|3994|4006.5|3994.5|4005.8|3993.8|0
1721746610000|2024-07-23 14:56:50|4005.8|3993.8|4006.3|3994.3|4006.3|3994.3|4005.8|3993.8|0
1721746620000|2024-07-23 14:57:00|4006|3994|4005.8|3993.8|4006.3|3994.3|4005.8|3993.8|0
1721746630000|2024-07-23 14:57:10|4006.8|3994.8|4006.5|3994.5|4006.8|3994.8|4006.5|3994.5|0
1721746640000|2024-07-23 14:57:20|4006.8|3994.8|4007.8|3995.8|4007.8|3995.8|4006.5|3994.5|0
1721746650000|2024-07-23 14:57:30|4007.5|3995.5|4007.5|3995.5|4007.5|3995.5|4007.5|3995.5|0
1721746670000|2024-07-23 14:57:50|4006.8|3994.8|4007|3995|4007.5|3995.5|4006.8|3994.8|0
1721746690000|2024-07-23 14:58:10|4007.5|3995.5|4007|3995|4007.5|3995.5|4007|3995|0
1721746700000|2024-07-23 14:58:20|4006.8|3994.8|4006.8|3994.8|4007|3995|4006.5|3994.5|0
1721746720000|2024-07-23 14:58:40|4006.5|3994.5|4006.8|3994.8|4006.8|3994.8|4006.5|3994.5|0
1721746730000|2024-07-23 14:58:50|4006.5|3994.5|4006.5|3994.5|4006.8|3994.8|4006.5|3994.5|0
1721746740000|2024-07-23 14:59:00|4006.8|3994.8|4006.5|3994.5|4006.8|3994.8|4006.5|3994.5|0
1721746750000|2024-07-23 14:59:10|4006.8|3994.8|4006.8|3994.8|4006.8|3994.8|4006.5|3994.5|0
1721746760000|2024-07-23 14:59:20|4006.5|3994.5|4006.8|3994.8|4006.8|3994.8|4006.5|3994.5|0
1721746770000|2024-07-23 14:59:30|4006.5|3994.5|4006.5|3994.5|4006.8|3994.8|4006.5|3994.5|0
1721746780000|2024-07-23 14:59:40|4006.8|3994.8|4006.8|3994.8|4006.8|3994.8|4006.5|3994.5|0
1721746790000|2024-07-23 14:59:50|4007|3995|4007.5|3995.5|4007.5|3995.5|4007|3995|0
1721746800000|2024-07-23 15:00:00|4007.8|3995.8|4007.5|3995.5|4007.8|3995.8|4007.5|3995.5|0
1721746810000|2024-07-23 15:00:10|4007.1|3995.1|4006.8|3994.8|4007.1|3995.1|4006.8|3994.8|0
1721746830000|2024-07-23 15:00:30|4006.5|3994.5|4006.5|3994.5|4006.5|3994.5|4006.5|3994.5|0
1721746840000|2024-07-23 15:00:40|4006.8|3994.8|4006.8|3994.8|4006.8|3994.8|4006.8|3994.8|0
1721746850000|2024-07-23 15:00:50|4006.5|3994.5|4006.5|3994.5|4006.5|3994.5|4006.5|3994.5|0
1721746860000|2024-07-23 15:01:00|4006.1|3994.1|4005.8|3993.8|4006.8|3994.8|4005.8|3993.8|0
1721746870000|2024-07-23 15:01:10|4006|3994|4006.3|3994.3|4006.3|3994.3|4006|3994|0
1721746880000|2024-07-23 15:01:20|4006.7|3994.7|4006.3|3994.3|4006.8|3994.8|4006.3|3994.3|0
1721746890000|2024-07-23 15:01:30|4006|3994|4006.3|3994.3|4006.3|3994.3|4005.8|3993.8|0
1721746900000|2024-07-23 15:01:40|4006|3994|4006.3|3994.3|4006.3|3994.3|4005.8|3993.8|0
1721746910000|2024-07-23 15:01:50|4006|3994|4005.8|3993.8|4006|3994|4005.8|3993.8|0
1721746970000|2024-07-23 15:02:50|4006.2|3994.2|4006|3994|4006.3|3994.3|4006|3994|0
1721746980000|2024-07-23 15:03:00|4005.8|3993.8|4005.8|3993.8|4005.8|3993.8|4005.8|3993.8|0
1721747020000|2024-07-23 15:03:40|4005.7|3993.7|4005.2|3993.2|4005.7|3993.7|4005.2|3993.2|0
1721747030000|2024-07-23 15:03:50|4005.7|3993.7|4005.8|3993.8|4005.8|3993.8|4005.7|3993.7|0
1721747040000|2024-07-23 15:04:00|4005.7|3993.7|4005.7|3993.7|4005.7|3993.7|4005.2|3993.2|0
1721747050000|2024-07-23 15:04:10|4005.8|3993.8|4005.8|3993.8|4005.8|3993.8|4005.7|3993.7|0
1721747080000|2024-07-23 15:04:40|4006|3994|4006.3|3994.3|4006.5|3994.5|4006|3994|0
1721747090000|2024-07-23 15:04:50|4006|3994|4006.3|3994.3|4006.3|3994.3|4006|3994|0
1721747100000|2024-07-23 15:05:00|4006|3994|4005.8|3993.8|4006|3994|4005.8|3993.8|0
1721747120000|2024-07-23 15:05:20|4005.7|3993.7|4005.7|3993.7|4005.8|3993.8|4005.7|3993.7|0
1721747130000|2024-07-23 15:05:30|4005.3|3993.3|4005.2|3993.2|4005.7|3993.7|4005.2|3993.2|0
1721747150000|2024-07-23 15:05:50|4005.5|3993.5|4005.8|3993.8|4005.8|3993.8|4005.5|3993.5|0
1721747160000|2024-07-23 15:06:00|4006.5|3994.5|4006|3994|4006.5|3994.5|4006|3994|0
1721747170000|2024-07-23 15:06:10|4006.3|3994.3|4006|3994|4006.3|3994.3|4006|3994|0
1721747190000|2024-07-23 15:06:30|4005.8|3993.8|4005.8|3993.8|4005.8|3993.8|4005.8|3993.8|0
1721747220000|2024-07-23 15:07:00|4005.7|3993.7|4005.7|3993.7|4005.7|3993.7|4005.7|3993.7|0
1721747230000|2024-07-23 15:07:10|4005.8|3993.8|4005.8|3993.8|4005.8|3993.8|4005.8|3993.8|0
1721747250000|2024-07-23 15:07:30|4006.2|3994.2|4005.8|3993.8|4006.2|3994.2|4005.8|3993.8|0
1721747270000|2024-07-23 15:07:50|4005.3|3993.3|4005.8|3993.8|4005.8|3993.8|4005.3|3993.3|0
1721747290000|2024-07-23 15:08:10|4006.5|3994.5|4006.3|3994.3|4006.5|3994.5|4006.3|3994.3|0
1721747300000|2024-07-23 15:08:20|4006|3994|4006|3994|4006.3|3994.3|4006|3994|0
1721747340000|2024-07-23 15:09:00|4006.3|3994.3|4006.5|3994.5|4006.5|3994.5|4006|3994|0
1721747360000|2024-07-23 15:09:20|4007.8|3995.8|4007|3995|4007.8|3995.8|4007|3995|1
1721747380000|2024-07-23 15:09:40|4006.8|3994.8|4006.8|3994.8|4007|3995|4006.5|3994.5|0
1721747390000|2024-07-23 15:09:50|4007|3995|4007|3995|4007|3995|4007|3995|0
1721747410000|2024-07-23 15:10:10|4006.8|3994.8|4007|3995|4007|3995|4006.8|3994.8|0
1721747420000|2024-07-23 15:10:20|4007.3|3995.3|4007.3|3995.3|4007.3|3995.3|4007.3|3995.3|0
1721747430000|2024-07-23 15:10:30|4007.7|3995.7|4007.8|3995.8|4007.8|3995.8|4007.7|3995.7|0
1721747470000|2024-07-23 15:11:10|4007.7|3995.7|4007.3|3995.3|4007.7|3995.7|4006.8|3994.8|0
1721747480000|2024-07-23 15:11:20|4007|3995|4007.8|3995.8|4007.8|3995.8|4007|3995|0
1721747490000|2024-07-23 15:11:30|4007.7|3995.7|4007.8|3995.8|4007.8|3995.8|4007.3|3995.3|0
1721747500000|2024-07-23 15:11:40|4008.2|3996.2|4008.2|3996.2|4008.2|3996.2|4008.2|3996.2|0
1721747510000|2024-07-23 15:11:50|4008.3|3996.3|4009.2|3997.2|4009.2|3997.2|4008.3|3996.3|0
1721747530000|2024-07-23 15:12:10|4008.7|3996.7|4009.2|3997.2|4009.2|3997.2|4008.3|3996.3|0
1721747550000|2024-07-23 15:12:30|4008.8|3996.8|4008.3|3996.3|4008.8|3996.8|4008.3|3996.3|0
1721747570000|2024-07-23 15:12:50|4008.7|3996.7|4008.2|3996.2|4008.7|3996.7|4008.2|3996.2|0
1721747610000|2024-07-23 15:13:30|||||||||1
1721747630000|2024-07-23 15:13:50|4007.8|3995.8|4007.8|3995.8|4007.8|3995.8|4007.5|3995.5|2
1721747680000|2024-07-23 15:14:40|4007.5|3995.5|4007|3995|4007.5|3995.5|4006.8|3994.8|0
1721747690000|2024-07-23 15:14:50|4006.8|3994.8|4007|3995|4007|3995|4006.8|3994.8|0
1721747710000|2024-07-23 15:15:10|4006.8|3994.8|4006.8|3994.8|4007|3995|4006.5|3994.5|0
1721747720000|2024-07-23 15:15:20|4006.7|3994.7|4006.7|3994.7|4006.7|3994.7|4006.7|3994.7|0
1721747730000|2024-07-23 15:15:30|4006.3|3994.3|4006.7|3994.7|4006.7|3994.7|4006.2|3994.2|0
1721747740000|2024-07-23 15:15:40|4006.8|3994.8|4006.8|3994.8|4006.8|3994.8|4006.8|3994.8|0
1721747750000|2024-07-23 15:15:50|4006.7|3994.7|4006.3|3994.3|4006.7|3994.7|4006.3|3994.3|0
1721747760000|2024-07-23 15:16:00|4006.7|3994.7|4006|3994|4006.7|3994.7|4006|3994|0
1721747770000|2024-07-23 15:16:10|4006.2|3994.2|4006.2|3994.2|4006.2|3994.2|4006.2|3994.2|0
1721747780000|2024-07-23 15:16:20|4006.3|3994.3|4005.2|3993.2|4006.7|3994.7|4005|3993|1
1721747790000|2024-07-23 15:16:30|4005|3993|4005.2|3993.2|4005.2|3993.2|4005|3993|0
1721747800000|2024-07-23 15:16:40|4005|3993|4005|3993|4005.2|3993.2|4005|3993|0
1721747810000|2024-07-23 15:16:50|4005.2|3993.2|4005.2|3993.2|4005.2|3993.2|4005.2|3993.2|0
1721747830000|2024-07-23 15:17:10|4005.5|3993.5|4005.7|3993.7|4005.7|3993.7|4005.5|3993.5|0
1721747850000|2024-07-23 15:17:30|4005.3|3993.3|4005.2|3993.2|4005.3|3993.3|4005.2|3993.2|0
1721747870000|2024-07-23 15:17:50|4005.5|3993.5|4005.7|3993.7|4005.7|3993.7|4005.5|3993.5|0
1721747890000|2024-07-23 15:18:10|4005.3|3993.3|4005.7|3993.7|4005.7|3993.7|4005.3|3993.3|0
1721747900000|2024-07-23 15:18:20|4006.2|3994.2|4006.2|3994.2|4006.2|3994.2|4006.2|3994.2|0
1721747910000|2024-07-23 15:18:30|4005.5|3993.5|4005.2|3993.2|4005.5|3993.5|4005.2|3993.2|0
1721747920000|2024-07-23 15:18:40|4004.7|3992.7|4004.7|3992.7|4004.7|3992.7|4004.7|3992.7|0
1721747930000|2024-07-23 15:18:50|4001.7|3989.7|4001.7|3989.7|4002.2|3990.2|4001.7|3989.7|5
1721747940000|2024-07-23 15:19:00|4002.2|3990.2|4001.7|3989.7|4002.2|3990.2|4001.7|3989.7|0
1721747980000|2024-07-23 15:19:40|4002|3990|4002.2|3990.2|4002.2|3990.2|4002|3990|0
1721747990000|2024-07-23 15:19:50|4001.7|3989.7|4001.7|3989.7|4001.7|3989.7|4001.2|3989.2|0
1721748010000|2024-07-23 15:20:10|4002.2|3990.2|4002.2|3990.2|4002.2|3990.2|4002.2|3990.2|0
1721748030000|2024-07-23 15:20:30|4002.3|3990.3|4002.3|3990.3|4002.3|3990.3|4002.3|3990.3|0
1721748040000|2024-07-23 15:20:40|4002.2|3990.2|4002.3|3990.3|4002.3|3990.3|4002.2|3990.2|0
1721748050000|2024-07-23 15:20:50|4002.2|3990.2|4002.8|3990.8|4002.8|3990.8|4002.2|3990.2|0
1721748080000|2024-07-23 15:21:20|4002.3|3990.3|4002.3|3990.3|4002.3|3990.3|4002.3|3990.3|0
1721748100000|2024-07-23 15:21:40|4002.7|3990.7|4002.7|3990.7|4002.7|3990.7|4002.7|3990.7|1
1721748110000|2024-07-23 15:21:50|4002.2|3990.2|4002.7|3990.7|4002.7|3990.7|4002.2|3990.2|0
1721748120000|2024-07-23 15:22:00|4002.2|3990.2|4002.2|3990.2|4002.2|3990.2|4002.2|3990.2|0
1721748140000|2024-07-23 15:22:20|4001.8|3989.8|4000.2|3988.2|4001.8|3989.8|4000.2|3988.2|0
1721748170000|2024-07-23 15:22:50|4000.5|3988.5|4000.7|3988.7|4000.8|3988.8|4000.5|3988.5|1
1721748180000|2024-07-23 15:23:00|4000.2|3988.2|4000.2|3988.2|4000.2|3988.2|4000.2|3988.2|0
1721748200000|2024-07-23 15:23:20|4000|3988|4000.2|3988.2|4000.2|3988.2|4000|3988|1
1721748210000|2024-07-23 15:23:30|4000.3|3988.3|4000.7|3988.7|4000.7|3988.7|4000.3|3988.3|0
1721748220000|2024-07-23 15:23:40|4000.2|3988.2|4000.7|3988.7|4000.8|3988.8|4000.2|3988.2|0
1721748240000|2024-07-23 15:24:00|4000.3|3988.3|4000.7|3988.7|4000.8|3988.8|4000.2|3988.2|0
1721748250000|2024-07-23 15:24:10|4000.2|3988.2|3999.8|3987.8|4000.7|3988.7|3999.8|3987.8|0
1721748260000|2024-07-23 15:24:20|3999.7|3987.7|3999.8|3987.8|3999.8|3987.8|3999.7|3987.7|0
1721748270000|2024-07-23 15:24:30|4000.2|3988.2|3999.8|3987.8|4000.2|3988.2|3999.8|3987.8|0
1721748280000|2024-07-23 15:24:40|4000.2|3988.2|3999.8|3987.8|4000.2|3988.2|3999.8|3987.8|0
1721748290000|2024-07-23 15:24:50|4000.2|3988.2|4000.7|3988.7|4000.7|3988.7|4000.2|3988.2|0
1721748300000|2024-07-23 15:25:00|4000.2|3988.2|4000.2|3988.2|4000.2|3988.2|4000.2|3988.2|0
1721748310000|2024-07-23 15:25:10|4000.7|3988.7|4000.7|3988.7|4000.7|3988.7|4000.2|3988.2|0
1721748320000|2024-07-23 15:25:20|4000.3|3988.3|4000.7|3988.7|4000.7|3988.7|4000.2|3988.2|0
1721748330000|2024-07-23 15:25:30|4000.3|3988.3|3999.8|3987.8|4000.7|3988.7|3999.8|3987.8|0
1721748340000|2024-07-23 15:25:40|4000.2|3988.2|3999.8|3987.8|4000.2|3988.2|3999.8|3987.8|0
1721748350000|2024-07-23 15:25:50|4000.2|3988.2|4000.1|3988.1|4000.2|3988.2|3999.8|3987.8|0
1721748360000|2024-07-23 15:26:00|4000.8|3988.8|4000.2|3988.2|4000.8|3988.8|3999.7|3987.7|0
1721748370000|2024-07-23 15:26:10|3999.7|3987.7|4000.7|3988.7|4001|3989|3999.3|3987.3|0
1721748390000|2024-07-23 15:26:30|4000.3|3988.3|4000.2|3988.2|4000.3|3988.3|4000.2|3988.2|0
1721748400000|2024-07-23 15:26:40|4000.3|3988.3|4001.2|3989.2|4001.2|3989.2|4000.3|3988.3|0
1721748410000|2024-07-23 15:26:50|4000.1|3988.1|4002.7|3990.7|4002.7|3990.7|4000.1|3988.1|3
1721748430000|2024-07-23 15:27:10|4004.5|3992.5|4003.7|3991.7|4004.5|3992.5|4002.3|3990.3|8
1721748440000|2024-07-23 15:27:20|4004.8|3992.8|4004.8|3992.8|4004.8|3992.8|4004.8|3992.8|0
1721748450000|2024-07-23 15:27:30|4006.1|3994.1|4005|3993|4006.1|3994.1|4005|3993|0
1721748470000|2024-07-23 15:27:50|4004.2|3992.2|4003.8|3991.8|4004.2|3992.2|4003.8|3991.8|0
1721748480000|2024-07-23 15:28:00|4004.2|3992.2|4003.8|3991.8|4004.2|3992.2|4003.8|3991.8|0
1721748490000|2024-07-23 15:28:10|4003.1|3991.1|4003.8|3991.8|4003.8|3991.8|4003.1|3991.1|2
1721748550000|2024-07-23 15:29:10|4003.5|3991.5|4002.5|3990.5|4003.5|3991.5|4002.5|3990.5|0
1721748560000|2024-07-23 15:29:20|4002.8|3990.8|4003.1|3991.1|4003.1|3991.1|4002.5|3990.5|0
1721748570000|2024-07-23 15:29:30|4003|3991|4003|3991|4003|3991|4003|3991|0
1721748580000|2024-07-23 15:29:40|4002.5|3990.5|4003|3991|4003|3991|4002.5|3990.5|0
1721748590000|2024-07-23 15:29:50|4003.3|3991.3|4003|3991|4003.3|3991.3|4003|3991|0
1721788200000|2024-07-24 02:30:00|3991.2|3979.2|3992.2|3980.2|3992.2|3980.2|3991.2|3979.2|35
1721788210000|2024-07-24 02:30:10|3993|3981|3993.5|3981.5|3993.5|3981.5|3993|3981|1
1721788220000|2024-07-24 02:30:20|3994.2|3982.2|3993.9|3981.9|3994.2|3982.2|3993.9|3981.9|24
1721788230000|2024-07-24 02:30:30|3993.2|3981.2|3989.9|3977.9|3993.2|3981.2|3989.9|3977.9|4
1721788240000|2024-07-24 02:30:40|3990|3978|3991.9|3979.9|3991.9|3979.9|3990|3978|0
1721788250000|2024-07-24 02:30:50|3991.5|3979.5|3990.9|3978.9|3991.9|3979.9|3989.9|3977.9|0
1721788260000|2024-07-24 02:31:00|3990.5|3978.5|3987.2|3975.2|3990.5|3978.5|3987.2|3975.2|2
1721788270000|2024-07-24 02:31:10|3986.9|3974.9|3985.9|3973.9|3986.9|3974.9|3984.9|3972.9|23
1721788280000|2024-07-24 02:31:20|3986|3974|3984.9|3972.9|3986|3974|3983.9|3971.9|4
1721788290000|2024-07-24 02:31:30|3985.4|3973.4|3985.2|3973.2|3986.2|3974.2|3985|3973|3
1721788300000|2024-07-24 02:31:40|3982.7|3970.7|3983.7|3971.7|3984.2|3972.2|3982.7|3970.7|16
1721788310000|2024-07-24 02:31:50|3983.2|3971.2|3983.7|3971.7|3983.7|3971.7|3983.2|3971.2|2
1721788320000|2024-07-24 02:32:00|3984.7|3972.7|3985.4|3973.4|3985.7|3973.7|3984.4|3972.4|4
1721788330000|2024-07-24 02:32:10|3984.9|3972.9|3986.9|3974.9|3987.4|3975.4|3984.9|3972.9|1
1721788340000|2024-07-24 02:32:20|3985.4|3973.4|3985.9|3973.9|3986.4|3974.4|3985.4|3973.4|5
1721788350000|2024-07-24 02:32:30|3986.5|3974.5|3988.4|3976.4|3988.4|3976.4|3986.4|3974.4|2
1721788360000|2024-07-24 02:32:40|3988.2|3976.2|3988.9|3976.9|3988.9|3976.9|3988|3976|2
1721788370000|2024-07-24 02:32:50|3988.4|3976.4|3988.4|3976.4|3988.7|3976.7|3988.4|3976.4|0
1721788380000|2024-07-24 02:33:00|3987.9|3975.9|3988.4|3976.4|3989.2|3977.2|3987.9|3975.9|4
1721788390000|2024-07-24 02:33:10|3988.7|3976.7|3987.9|3975.9|3988.9|3976.9|3987.2|3975.2|0
1721788400000|2024-07-24 02:33:20|3987.4|3975.4|3987.5|3975.5|3988.5|3976.5|3987.2|3975.2|53
1721788410000|2024-07-24 02:33:30|3987.2|3975.2|3987.5|3975.5|3987.5|3975.5|3986.9|3974.9|0
1721788420000|2024-07-24 02:33:40|3986.5|3974.5|3986.7|3974.7|3986.7|3974.7|3986.5|3974.5|0
1721788430000|2024-07-24 02:33:50|3986.5|3974.5|3988.2|3976.2|3988.5|3976.5|3986.5|3974.5|0
1721788440000|2024-07-24 02:34:00|3987.9|3975.9|3989|3977|3989|3977|3987.5|3975.5|0
1721788450000|2024-07-24 02:34:10|3988.9|3976.9|3988.9|3976.9|3988.9|3976.9|3988.9|3976.9|0
1721788460000|2024-07-24 02:34:20|3988.5|3976.5|3989.4|3977.4|3989.5|3977.5|3988.4|3976.4|18
1721788470000|2024-07-24 02:34:30|3988.9|3976.9|3988.5|3976.5|3989.5|3977.5|3988.5|3976.5|0
1721788480000|2024-07-24 02:34:40|3988.2|3976.2|3988.5|3976.5|3988.5|3976.5|3987.9|3975.9|1
1721788490000|2024-07-24 02:34:50|3989|3977|3989.5|3977.5|3989.5|3977.5|3988.7|3976.7|0
1721788500000|2024-07-24 02:35:00|3989|3977|3992|3980|3992.5|3980.5|3988.7|3976.7|0
1721788510000|2024-07-24 02:35:10|3991.9|3979.9|3991.9|3979.9|3991.9|3979.9|3991.9|3979.9|0
1721788520000|2024-07-24 02:35:20|3991.5|3979.5|3990.5|3978.5|3991.5|3979.5|3990.5|3978.5|1
1721788530000|2024-07-24 02:35:30|3991.4|3979.4|3992.5|3980.5|3992.5|3980.5|3991.4|3979.4|0
1721788540000|2024-07-24 02:35:40|3993.2|3981.2|3992.7|3980.7|3993.2|3981.2|3992.5|3980.5|0
1721788550000|2024-07-24 02:35:50|3993|3981|3993.5|3981.5|3994.7|3982.7|3992.7|3980.7|1
1721788560000|2024-07-24 02:36:00|3993|3981|3993.4|3981.4|3993.5|3981.5|3992.5|3980.5|1
1721788570000|2024-07-24 02:36:10|3993.5|3981.5|3993.5|3981.5|3993.5|3981.5|3993.5|3981.5|0
1721788580000|2024-07-24 02:36:20|3992.5|3980.5|3992.5|3980.5|3992.5|3980.5|3991.5|3979.5|0
1721788590000|2024-07-24 02:36:30|3992.7|3980.7|3991.7|3979.7|3993.5|3981.5|3991.2|3979.2|0
1721788600000|2024-07-24 02:36:40|3992.4|3980.4|3991.5|3979.5|3992.5|3980.5|3991.5|3979.5|0
1721788610000|2024-07-24 02:36:50|3991.2|3979.2|3991.5|3979.5|3991.5|3979.5|3990.7|3978.7|0
1721788620000|2024-07-24 02:37:00|3991.2|3979.2|3990.2|3978.2|3991.2|3979.2|3990.2|3978.2|0
1721788630000|2024-07-24 02:37:10|3990|3978|3988.7|3976.7|3990|3978|3988.5|3976.5|1
1721788640000|2024-07-24 02:37:20|3989.2|3977.2|3989.5|3977.5|3989.5|3977.5|3989.2|3977.2|0
1721788650000|2024-07-24 02:37:30|3989.2|3977.2|3989.5|3977.5|3989.5|3977.5|3989.2|3977.2|0
1721788660000|2024-07-24 02:37:40|3989.2|3977.2|3988.5|3976.5|3989.2|3977.2|3988.5|3976.5|0
1721788670000|2024-07-24 02:37:50|3987.5|3975.5|3988.5|3976.5|3988.5|3976.5|3987.5|3975.5|0
1721788680000|2024-07-24 02:38:00|3988|3976|3989.2|3977.2|3989.5|3977.5|3988|3976|0
1721788690000|2024-07-24 02:38:10|3989.5|3977.5|3987.5|3975.5|3989.5|3977.5|3987.5|3975.5|1
1721788710000|2024-07-24 02:38:30|3988.4|3976.4|3987.5|3975.5|3988.5|3976.5|3987.5|3975.5|0
1721788720000|2024-07-24 02:38:40|3987.7|3975.7|3986|3974|3988.5|3976.5|3985.7|3973.7|0
1721788730000|2024-07-24 02:38:50|3986.5|3974.5|3984.5|3972.5|3986.5|3974.5|3984.5|3972.5|0
1721788750000|2024-07-24 02:39:10|3985.2|3973.2|3986.2|3974.2|3986.2|3974.2|3985.2|3973.2|0
1721788760000|2024-07-24 02:39:20|||||||||1
1721788770000|2024-07-24 02:39:30|3987.2|3975.2|3986.7|3974.7|3987.2|3975.2|3986.5|3974.5|2
1721788780000|2024-07-24 02:39:40|3987|3975|3988.7|3976.7|3989.5|3977.5|3986.5|3974.5|3
1721788790000|2024-07-24 02:39:50|3989|3977|3989.5|3977.5|3989.5|3977.5|3989|3977|1
1721788810000|2024-07-24 02:40:10|3989.9|3977.9|3990.2|3978.2|3990.2|3978.2|3989.9|3977.9|0
1721788820000|2024-07-24 02:40:20|3991.2|3979.2|3992.5|3980.5|3992.5|3980.5|3991.2|3979.2|1
1721788830000|2024-07-24 02:40:30|3993.2|3981.2|3993.2|3981.2|3993.2|3981.2|3993|3981|0
1721788850000|2024-07-24 02:40:50|3992.9|3980.9|3992.9|3980.9|3992.9|3980.9|3992.9|3980.9|0
1721788860000|2024-07-24 02:41:00|3992.5|3980.5|3992.5|3980.5|3993.5|3981.5|3991.5|3979.5|7
1721788870000|2024-07-24 02:41:10|3991.9|3979.9|3991.5|3979.5|3991.9|3979.9|3991.5|3979.5|1
1721788890000|2024-07-24 02:41:30|3988.5|3976.5|3987.5|3975.5|3989.2|3977.2|3986.5|3974.5|2
1721788900000|2024-07-24 02:41:40|3987|3975|3988.5|3976.5|3988.5|3976.5|3986.5|3974.5|10
1721788910000|2024-07-24 02:41:50|3989.2|3977.2|3989.5|3977.5|3989.5|3977.5|3989.2|3977.2|2
1721788920000|2024-07-24 02:42:00|3990.5|3978.5|3990.5|3978.5|3990.9|3978.9|3990.5|3978.5|5
1721788930000|2024-07-24 02:42:10|3989.7|3977.7|3990.2|3978.2|3990.7|3978.7|3989.5|3977.5|1
1721788940000|2024-07-24 02:42:20|3990.5|3978.5|3990.5|3978.5|3990.7|3978.7|3990.2|3978.2|0
1721788950000|2024-07-24 02:42:30|3987.5|3975.5|3987.5|3975.5|3988|3976|3986.7|3974.7|4
1721788980000|2024-07-24 02:43:00|3988|3976|3988.5|3976.5|3988.5|3976.5|3988|3976|0
1721788990000|2024-07-24 02:43:10|3989.5|3977.5|3989.5|3977.5|3989.5|3977.5|3989.5|3977.5|6
1721789010000|2024-07-24 02:43:30|3989.4|3977.4|3987.5|3975.5|3989.4|3977.4|3987.5|3975.5|3
1721789020000|2024-07-24 02:43:40|3988|3976|3987.5|3975.5|3988|3976|3987.5|3975.5|0
1721789040000|2024-07-24 02:44:00|3987.4|3975.4|3988.5|3976.5|3988.5|3976.5|3987|3975|0
1721789050000|2024-07-24 02:44:10|3988|3976|3987.9|3975.9|3988|3976|3987.9|3975.9|0
1721789060000|2024-07-24 02:44:20|3988|3976|3987.9|3975.9|3988|3976|3987.9|3975.9|0
1721789070000|2024-07-24 02:44:30|3987.5|3975.5|3987.5|3975.5|3987.5|3975.5|3987.5|3975.5|1
1721789100000|2024-07-24 02:45:00|3986.9|3974.9|3987.2|3975.2|3987.5|3975.5|3986.9|3974.9|0
1721789110000|2024-07-24 02:45:10|3987.5|3975.5|3987.5|3975.5|3987.5|3975.5|3987.2|3975.2|0
1721789120000|2024-07-24 02:45:20|3987.2|3975.2|3987.2|3975.2|3987.5|3975.5|3986.9|3974.9|0
1721789130000|2024-07-24 02:45:30|3986.5|3974.5|3987.2|3975.2|3987.2|3975.2|3986.5|3974.5|2
1721789140000|2024-07-24 02:45:40|3983.7|3971.7|3983.5|3971.5|3984.5|3972.5|3983.5|3971.5|10
1721789150000|2024-07-24 02:45:50|3983.2|3971.2|3983.2|3971.2|3983.2|3971.2|3983.2|3971.2|0
1721789160000|2024-07-24 02:46:00|3983|3971|3980.2|3968.2|3983|3971|3980.2|3968.2|26
1721789170000|2024-07-24 02:46:10|3980.5|3968.5|3977.2|3965.2|3980.7|3968.7|3977.2|3965.2|16
1721789180000|2024-07-24 02:46:20|3976.8|3964.8|3977.5|3965.5|3978.2|3966.2|3976.8|3964.8|1
1721789190000|2024-07-24 02:46:30|3977.7|3965.7|3978.2|3966.2|3978.2|3966.2|3977.7|3965.7|0
1721789200000|2024-07-24 02:46:40|3977.7|3965.7|3977.5|3965.5|3977.7|3965.7|3977.5|3965.5|2
1721789220000|2024-07-24 02:47:00|3977.2|3965.2|3979.2|3967.2|3979.2|3967.2|3977.2|3965.2|5
1721789230000|2024-07-24 02:47:10|3980|3968|3979.5|3967.5|3980.5|3968.5|3979.5|3967.5|4
1721789240000|2024-07-24 02:47:20|3980|3968|3980.5|3968.5|3980.5|3968.5|3980|3968|3
1721789250000|2024-07-24 02:47:30|3980|3968|3980.9|3968.9|3980.9|3968.9|3980|3968|157
1721789260000|2024-07-24 02:47:40|3981.2|3969.2|3983.2|3971.2|3983.2|3971.2|3981.2|3969.2|4
1721789270000|2024-07-24 02:47:50|||||||||1
1721789280000|2024-07-24 02:48:00|3982.2|3970.2|3982.2|3970.2|3982.2|3970.2|3982.2|3970.2|1
1721789290000|2024-07-24 02:48:10|3982.4|3970.4|3982.4|3970.4|3983.2|3971.2|3982.2|3970.2|0
1721789300000|2024-07-24 02:48:20|3982.9|3970.9|3984.2|3972.2|3984.2|3972.2|3982.9|3970.9|1
1721789310000|2024-07-24 02:48:30|3983.7|3971.7|3983.5|3971.5|3984.2|3972.2|3983.5|3971.5|0
1721789320000|2024-07-24 02:48:40|3983.2|3971.2|3983.2|3971.2|3983.2|3971.2|3983.2|3971.2|0
1721789330000|2024-07-24 02:48:50|3984.2|3972.2|3984.2|3972.2|3984.2|3972.2|3983.2|3971.2|0
1721789340000|2024-07-24 02:49:00|3984.5|3972.5|3985.7|3973.7|3986.1|3974.1|3984.5|3972.5|0
1721789350000|2024-07-24 02:49:10|3985.2|3973.2|3984.6|3972.6|3985.2|3973.2|3984.6|3972.6|0
1721789360000|2024-07-24 02:49:20|3983.2|3971.2|3984.9|3972.9|3984.9|3972.9|3983.2|3971.2|2
1721789370000|2024-07-24 02:49:30|3985.2|3973.2|3985.2|3973.2|3985.2|3973.2|3984.2|3972.2|1
1721789390000|2024-07-24 02:49:50|3985.7|3973.7|3984.2|3972.2|3985.9|3973.9|3984.2|3972.2|4
1721789400000|2024-07-24 02:50:00|3984.4|3972.4|3985.1|3973.1|3985.2|3973.2|3984.4|3972.4|0
1721789410000|2024-07-24 02:50:10|3985.2|3973.2|3985.2|3973.2|3985.2|3973.2|3985.1|3973.1|0
1721789430000|2024-07-24 02:50:30|3985.4|3973.4|3985.6|3973.6|3985.9|3973.9|3985.4|3973.4|4
1721789440000|2024-07-24 02:50:40|3985.2|3973.2|3983.2|3971.2|3985.2|3973.2|3983.2|3971.2|2
1721789460000|2024-07-24 02:51:00|3982.2|3970.2|3982.2|3970.2|3982.2|3970.2|3982.2|3970.2|0
1721789470000|2024-07-24 02:51:10|3981.9|3969.9|3981.6|3969.6|3981.9|3969.9|3981.6|3969.6|0
1721789500000|2024-07-24 02:51:40|3982.1|3970.1|3982.1|3970.1|3982.2|3970.2|3982.1|3970.1|0
1721789510000|2024-07-24 02:51:50|3982.2|3970.2|3982.1|3970.1|3982.2|3970.2|3981.6|3969.6|4
1721789520000|2024-07-24 02:52:00|3982.2|3970.2|3981.2|3969.2|3983.2|3971.2|3981.2|3969.2|1
1721789540000|2024-07-24 02:52:20|3980.7|3968.7|3981.2|3969.2|3981.2|3969.2|3980.7|3968.7|0
1721789550000|2024-07-24 02:52:30|3980.9|3968.9|3980.2|3968.2|3981.1|3969.1|3980.2|3968.2|0
1721789580000|2024-07-24 02:53:00|3978.9|3966.9|3978.2|3966.2|3978.9|3966.9|3978.2|3966.2|14
1721789590000|2024-07-24 02:53:10|3979.2|3967.2|3978.6|3966.6|3979.2|3967.2|3978.2|3966.2|6
1721789600000|2024-07-24 02:53:20|3978.2|3966.2|3977.6|3965.6|3979.2|3967.2|3977.6|3965.6|0
1721789610000|2024-07-24 02:53:30|3977.2|3965.2|3977.2|3965.2|3977.2|3965.2|3977.2|3965.2|3
1721789620000|2024-07-24 02:53:40|3977.1|3965.1|3977.7|3965.7|3977.7|3965.7|3976.7|3964.7|0
1721789630000|2024-07-24 02:53:50|3978.1|3966.1|3976.7|3964.7|3978.1|3966.1|3976.6|3964.6|5
1721789640000|2024-07-24 02:54:00|3977.1|3965.1|3976.6|3964.6|3977.2|3965.2|3976.6|3964.6|0
1721789650000|2024-07-24 02:54:10|3975.2|3963.2|3975.2|3963.2|3975.2|3963.2|3974.9|3962.9|2
1721789660000|2024-07-24 02:54:20|3975.9|3963.9|3975.2|3963.2|3976.2|3964.2|3975.2|3963.2|0
1721789670000|2024-07-24 02:54:30|3974.9|3962.9|3974.2|3962.2|3974.9|3962.9|3973.9|3961.9|2
1721789680000|2024-07-24 02:54:40|3974.5|3962.5|3976.9|3964.9|3976.9|3964.9|3974.5|3962.5|1
1721789690000|2024-07-24 02:54:50|3977.2|3965.2|3975.9|3963.9|3977.2|3965.2|3975.9|3963.9|2
1721789700000|2024-07-24 02:55:00|3976.9|3964.9|3977.2|3965.2|3977.2|3965.2|3976.9|3964.9|1
1721789710000|2024-07-24 02:55:10|3977.6|3965.6|3978.2|3966.2|3978.2|3966.2|3977.6|3965.6|0
1721789720000|2024-07-24 02:55:20|3977.9|3965.9|3976.2|3964.2|3978.9|3966.9|3976.2|3964.2|1
1721789730000|2024-07-24 02:55:30|3975.2|3963.2|3975.2|3963.2|3975.2|3963.2|3975.2|3963.2|2
1721789750000|2024-07-24 02:55:50|3975.4|3963.4|3976.2|3964.2|3976.7|3964.7|3975.4|3963.4|0
1721789770000|2024-07-24 02:56:10|3975.9|3963.9|3975.6|3963.6|3975.9|3963.9|3975.6|3963.6|4
1721789780000|2024-07-24 02:56:20|3976.1|3964.1|3976.2|3964.2|3976.2|3964.2|3975.6|3963.6|6
1721789790000|2024-07-24 02:56:30|3976.9|3964.9|3976.6|3964.6|3977.2|3965.2|3976.5|3964.5|0
1721789800000|2024-07-24 02:56:40|3976.2|3964.2|3975.2|3963.2|3976.2|3964.2|3975.2|3963.2|1
1721789810000|2024-07-24 02:56:50|3976.2|3964.2|3976.2|3964.2|3976.2|3964.2|3975.9|3963.9|1
1721789820000|2024-07-24 02:57:00|3976.9|3964.9|3977.2|3965.2|3977.2|3965.2|3976.9|3964.9|1
1721789830000|2024-07-24 02:57:10|3977.6|3965.6|3978.2|3966.2|3978.2|3966.2|3977.6|3965.6|0
1721789840000|2024-07-24 02:57:20|3978.1|3966.1|3980.2|3968.2|3980.2|3968.2|3978.1|3966.1|2
1721789850000|2024-07-24 02:57:30|3979.6|3967.6|3978.9|3966.9|3979.6|3967.6|3978.9|3966.9|2
1721789860000|2024-07-24 02:57:40|3979.2|3967.2|3979.4|3967.4|3980.2|3968.2|3978.9|3966.9|28
1721789870000|2024-07-24 02:57:50|3979.2|3967.2|3979.2|3967.2|3979.9|3967.9|3978.9|3966.9|11
1721789880000|2024-07-24 02:58:00|3979.4|3967.4|3981.2|3969.2|3981.2|3969.2|3978.9|3966.9|21
1721789890000|2024-07-24 02:58:10|||||||||6
1721789900000|2024-07-24 02:58:20|3980.9|3968.9|3980.2|3968.2|3981.1|3969.1|3980.2|3968.2|1
1721789910000|2024-07-24 02:58:30|3981.2|3969.2|3981.2|3969.2|3981.2|3969.2|3980.7|3968.7|0
1721789920000|2024-07-24 02:58:40|3980.9|3968.9|3980.9|3968.9|3980.9|3968.9|3980.9|3968.9|0
1721789930000|2024-07-24 02:58:50|3981.2|3969.2|3980.2|3968.2|3981.7|3969.7|3980.2|3968.2|1
1721789940000|2024-07-24 02:59:00|3979.6|3967.6|3980.2|3968.2|3980.2|3968.2|3979.6|3967.6|1
1721789950000|2024-07-24 02:59:10|3980.7|3968.7|3980.2|3968.2|3980.7|3968.7|3980.2|3968.2|0
1721789960000|2024-07-24 02:59:20|3979.7|3967.7|3979.2|3967.2|3980.1|3968.1|3979.2|3967.2|2
1721789970000|2024-07-24 02:59:30|3978.9|3966.9|3978.2|3966.2|3978.9|3966.9|3978.2|3966.2|0
1721789980000|2024-07-24 02:59:40|3978.7|3966.7|3978.2|3966.2|3978.7|3966.7|3978.2|3966.2|0
1721789990000|2024-07-24 02:59:50|3977.9|3965.9|3977.2|3965.2|3978.2|3966.2|3977.2|3965.2|0
1721790000000|2024-07-24 03:00:00|3977.6|3965.6|3978.2|3966.2|3978.6|3966.6|3977.6|3965.6|0
1721790010000|2024-07-24 03:00:10|3978.6|3966.6|3979.2|3967.2|3979.2|3967.2|3978.2|3966.2|0
1721790020000|2024-07-24 03:00:20|3979.6|3967.6|3980.2|3968.2|3980.2|3968.2|3979.6|3967.6|0
1721790030000|2024-07-24 03:00:30|3980.7|3968.7|3980.2|3968.2|3981.2|3969.2|3979.2|3967.2|4
1721790050000|2024-07-24 03:00:50|3980.6|3968.6|3979.2|3967.2|3980.7|3968.7|3979.2|3967.2|0
1721790060000|2024-07-24 03:01:00|3979.7|3967.7|3979.2|3967.2|3979.7|3967.7|3978.6|3966.6|0
1721790070000|2024-07-24 03:01:10|3978.7|3966.7|3978.6|3966.6|3979.2|3967.2|3978.6|3966.6|0
1721790080000|2024-07-24 03:01:20|3978.2|3966.2|3979.2|3967.2|3979.2|3967.2|3976.9|3964.9|2
1721790100000|2024-07-24 03:01:40|3979.6|3967.6|3979.9|3967.9|3980.2|3968.2|3979.6|3967.6|0
1721790110000|2024-07-24 03:01:50|3980.9|3968.9|3981.2|3969.2|3981.2|3969.2|3980.9|3968.9|2
1721790120000|2024-07-24 03:02:00|3981.5|3969.5|3981.2|3969.2|3981.5|3969.5|3981.2|3969.2|0
1721790140000|2024-07-24 03:02:20|||||||||1
1721790150000|2024-07-24 03:02:30|3982.2|3970.2|3980.2|3968.2|3982.2|3970.2|3980.2|3968.2|2
1721790160000|2024-07-24 03:02:40|3980|3968|3980.2|3968.2|3980.2|3968.2|3979.7|3967.7|0
1721790180000|2024-07-24 03:03:00|3980|3968|3980|3968|3980.2|3968.2|3979.5|3967.5|0
1721790190000|2024-07-24 03:03:10|3979.5|3967.5|3979.5|3967.5|3980.2|3968.2|3979.5|3967.5|0
1721790200000|2024-07-24 03:03:20|3980.2|3968.2|3980.2|3968.2|3980.2|3968.2|3980.2|3968.2|0
1721790210000|2024-07-24 03:03:30|3980.9|3968.9|3981.2|3969.2|3981.2|3969.2|3980.7|3968.7|0
1721790220000|2024-07-24 03:03:40|3981.7|3969.7|3981.7|3969.7|3981.7|3969.7|3981.7|3969.7|0
1721790230000|2024-07-24 03:03:50|3982.2|3970.2|3982.2|3970.2|3982.2|3970.2|3982.2|3970.2|0
1721790240000|2024-07-24 03:04:00|3982.5|3970.5|3983.2|3971.2|3983.2|3971.2|3982.2|3970.2|0
1721790250000|2024-07-24 03:04:10|3982.5|3970.5|3982.2|3970.2|3982.5|3970.5|3982|3970|2
1721790260000|2024-07-24 03:04:20|3982|3970|3981.5|3969.5|3982|3970|3981.5|3969.5|0
1721790270000|2024-07-24 03:04:30|3982|3970|3982.2|3970.2|3982.2|3970.2|3982|3970|0
1721790290000|2024-07-24 03:04:50|3982.5|3970.5|3982.7|3970.7|3982.7|3970.7|3982.5|3970.5|0
1721790300000|2024-07-24 03:05:00|3983.2|3971.2|3982.2|3970.2|3983.2|3971.2|3981.5|3969.5|0
1721790310000|2024-07-24 03:05:10|3981.9|3969.9|3980.2|3968.2|3981.9|3969.9|3980.2|3968.2|2
1721790330000|2024-07-24 03:05:30|3979.5|3967.5|3979.5|3967.5|3979.5|3967.5|3979.5|3967.5|11
1721790340000|2024-07-24 03:05:40|||||||||8
1721790350000|2024-07-24 03:05:50|||||||||5
1721790360000|2024-07-24 03:06:00|3980|3968|3980|3968|3980|3968|3980|3968|1
1721790370000|2024-07-24 03:06:10|3979.5|3967.5|3979.9|3967.9|3979.9|3967.9|3979.5|3967.5|1
1721790380000|2024-07-24 03:06:20|3980|3968|3979.5|3967.5|3980|3968|3979.5|3967.5|0
1721790410000|2024-07-24 03:06:50|3978.7|3966.7|3977.2|3965.2|3978.7|3966.7|3977.2|3965.2|18
1721790420000|2024-07-24 03:07:00|3977.7|3965.7|3971.9|3959.9|3977.7|3965.7|3971.9|3959.9|4
1721790430000|2024-07-24 03:07:10|3972.2|3960.2|3973.4|3961.4|3973.4|3961.4|3972.2|3960.2|2
1721790440000|2024-07-24 03:07:20|3973.9|3961.9|3973.2|3961.2|3973.9|3961.9|3973.2|3961.2|0
1721790450000|2024-07-24 03:07:30|3972.7|3960.7|3973.2|3961.2|3973.2|3961.2|3972.2|3960.2|0
1721790460000|2024-07-24 03:07:40|3973.9|3961.9|3974.2|3962.2|3974.2|3962.2|3973.9|3961.9|1
1721790470000|2024-07-24 03:07:50|3973.9|3961.9|3974.2|3962.2|3974.2|3962.2|3973.2|3961.2|0
1721790480000|2024-07-24 03:08:00|3973.9|3961.9|3973.5|3961.5|3974.2|3962.2|3973.5|3961.5|0
1721790490000|2024-07-24 03:08:10|3973.2|3961.2|3974.2|3962.2|3974.2|3962.2|3972.9|3960.9|3
1721790520000|2024-07-24 03:08:40|3973.9|3961.9|3974.2|3962.2|3974.2|3962.2|3973.9|3961.9|1
1721790540000|2024-07-24 03:09:00|3974|3962|3974.2|3962.2|3974.2|3962.2|3974|3962|0
1721790560000|2024-07-24 03:09:20|3973.2|3961.2|3974.2|3962.2|3974.2|3962.2|3973.2|3961.2|1
1721790570000|2024-07-24 03:09:30|3973.7|3961.7|3974.2|3962.2|3974.2|3962.2|3973.2|3961.2|0
1721790580000|2024-07-24 03:09:40|3974|3962|3972.5|3960.5|3974|3962|3972.5|3960.5|0
1721790590000|2024-07-24 03:09:50|3972.9|3960.9|3973.2|3961.2|3973.2|3961.2|3972.5|3960.5|1
1721790600000|2024-07-24 03:10:00|3973|3961|3971.2|3959.2|3973|3961|3970.7|3958.7|2
1721790610000|2024-07-24 03:10:10|3971.5|3959.5|3971.2|3959.2|3972.7|3960.7|3971.2|3959.2|1
1721790630000|2024-07-24 03:10:30|3971.5|3959.5|3971.2|3959.2|3971.5|3959.5|3971.2|3959.2|0
1721790640000|2024-07-24 03:10:40|3971.5|3959.5|3971.2|3959.2|3971.5|3959.5|3971.2|3959.2|0
1721790650000|2024-07-24 03:10:50|3970.9|3958.9|3971.2|3959.2|3971.2|3959.2|3970.9|3958.9|0
1721790660000|2024-07-24 03:11:00|3970.2|3958.2|3969.2|3957.2|3970.5|3958.5|3968.9|3956.9|8
1721790670000|2024-07-24 03:11:10|3968.5|3956.5|3968.2|3956.2|3969.2|3957.2|3968.2|3956.2|0
1721790680000|2024-07-24 03:11:20|3969|3957|3969.2|3957.2|3969.2|3957.2|3968.2|3956.2|0
1721790690000|2024-07-24 03:11:30|3969.5|3957.5|3970.2|3958.2|3970.2|3958.2|3968.5|3956.5|0
1721790700000|2024-07-24 03:11:40|3970|3958|3969.2|3957.2|3970.2|3958.2|3969.2|3957.2|0
1721790710000|2024-07-24 03:11:50|3969|3957|3968.5|3956.5|3969.2|3957.2|3968.5|3956.5|0
1721790720000|2024-07-24 03:12:00|3969.2|3957.2|3968.5|3956.5|3969.2|3957.2|3968.5|3956.5|3
1721790730000|2024-07-24 03:12:10|3969|3957|3968.5|3956.5|3969|3957|3968.5|3956.5|0
1721790740000|2024-07-24 03:12:20|3967.5|3955.5|3968|3956|3968|3956|3967.2|3955.2|0
1721790750000|2024-07-24 03:12:30|3968.2|3956.2|3969.2|3957.2|3969.2|3957.2|3968.2|3956.2|0
1721790760000|2024-07-24 03:12:40|3969.5|3957.5|3970.2|3958.2|3970.2|3958.2|3969.2|3957.2|2
1721790770000|2024-07-24 03:12:50|3970|3958|3969.2|3957.2|3970|3958|3968.5|3956.5|0
1721790780000|2024-07-24 03:13:00|3968.9|3956.9|3968.2|3956.2|3968.9|3956.9|3968.2|3956.2|0
1721790790000|2024-07-24 03:13:10|3968.9|3956.9|3970.2|3958.2|3970.2|3958.2|3968.2|3956.2|0
1721790800000|2024-07-24 03:13:20|3970.9|3958.9|3971.2|3959.2|3971.2|3959.2|3970.9|3958.9|0
1721790810000|2024-07-24 03:13:30|3971.4|3959.4|3971.2|3959.2|3971.4|3959.4|3971.2|3959.2|0
1721790820000|2024-07-24 03:13:40|3971.4|3959.4|3971.2|3959.2|3971.9|3959.9|3971.2|3959.2|1
1721790830000|2024-07-24 03:13:50|3971.9|3959.9|3969.2|3957.2|3971.9|3959.9|3969.2|3957.2|1
1721790860000|2024-07-24 03:14:20|3970.2|3958.2|3970.2|3958.2|3970.4|3958.4|3970.2|3958.2|0
1721790870000|2024-07-24 03:14:30|3969.5|3957.5|3969.7|3957.7|3969.7|3957.7|3969.2|3957.2|0
1721790880000|2024-07-24 03:14:40|3970.2|3958.2|3971.2|3959.2|3971.2|3959.2|3970.2|3958.2|0
1721790890000|2024-07-24 03:14:50|3970.2|3958.2|3970.2|3958.2|3970.2|3958.2|3970.2|3958.2|0
1721790910000|2024-07-24 03:15:10|3970|3958|3968.5|3956.5|3970|3958|3968.5|3956.5|1
1721790920000|2024-07-24 03:15:20|3968.2|3956.2|3968.2|3956.2|3968.2|3956.2|3968.2|3956.2|0
1721790930000|2024-07-24 03:15:30|3968|3956|3967.2|3955.2|3968|3956|3967.2|3955.2|0
1721790940000|2024-07-24 03:15:40|3967.5|3955.5|3968.2|3956.2|3968.2|3956.2|3967.5|3955.5|0
1721790950000|2024-07-24 03:15:50|3967.9|3955.9|3967.2|3955.2|3967.9|3955.9|3967.2|3955.2|0
1721790960000|2024-07-24 03:16:00|3968.2|3956.2|3968.7|3956.7|3968.7|3956.7|3968.2|3956.2|0
1721790970000|2024-07-24 03:16:10|3968.9|3956.9|3968.5|3956.5|3968.9|3956.9|3968.5|3956.5|0
1721791000000|2024-07-24 03:16:40|3967.2|3955.2|3967.7|3955.7|3967.7|3955.7|3967.2|3955.2|2
1721791010000|2024-07-24 03:16:50|3967.5|3955.5|3969.2|3957.2|3969.2|3957.2|3967.2|3955.2|1
1721791020000|2024-07-24 03:17:00|3969.4|3957.4|3969.9|3957.9|3969.9|3957.9|3969.4|3957.4|0
1721791040000|2024-07-24 03:17:20|3970.2|3958.2|3969.7|3957.7|3970.2|3958.2|3969.2|3957.2|1
1721791050000|2024-07-24 03:17:30|3969.4|3957.4|3970.2|3958.2|3970.2|3958.2|3969.2|3957.2|0
1721791060000|2024-07-24 03:17:40|3970.5|3958.5|3970.5|3958.5|3970.5|3958.5|3970.5|3958.5|0
1721791070000|2024-07-24 03:17:50|3970.2|3958.2|3970.2|3958.2|3970.2|3958.2|3970.2|3958.2|0
1721791080000|2024-07-24 03:18:00|3971.2|3959.2|3970.5|3958.5|3971.2|3959.2|3970.5|3958.5|0
1721791090000|2024-07-24 03:18:10|3971|3959|3971.2|3959.2|3971.2|3959.2|3971|3959|0
1721791100000|2024-07-24 03:18:20|3971.4|3959.4|3973.2|3961.2|3973.2|3961.2|3971.4|3959.4|0
1721791110000|2024-07-24 03:18:30|3973.9|3961.9|3975.2|3963.2|3975.2|3963.2|3973.9|3961.9|0
1721791120000|2024-07-24 03:18:40|3976.2|3964.2|3976.2|3964.2|3976.2|3964.2|3976.2|3964.2|1
1721791140000|2024-07-24 03:19:00|3976.7|3964.7|3977.2|3965.2|3977.2|3965.2|3976.2|3964.2|0
1721791150000|2024-07-24 03:19:10|3978.2|3966.2|3978.2|3966.2|3978.2|3966.2|3977.5|3965.5|0
1721791160000|2024-07-24 03:19:20|3978|3966|3976.2|3964.2|3978.2|3966.2|3975.2|3963.2|4
1721791170000|2024-07-24 03:19:30|3976|3964|3975.9|3963.9|3976.2|3964.2|3975.9|3963.9|0
1721791180000|2024-07-24 03:19:40|3975.7|3963.7|3975.2|3963.2|3975.7|3963.7|3974.2|3962.2|0
1721791190000|2024-07-24 03:19:50|3975.5|3963.5|3975.2|3963.2|3976.2|3964.2|3975.2|3963.2|0
1721791200000|2024-07-24 03:20:00|3975.7|3963.7|3974.2|3962.2|3976.2|3964.2|3974.2|3962.2|1
1721791210000|2024-07-24 03:20:10|3974.7|3962.7|3974.2|3962.2|3975.2|3963.2|3974.2|3962.2|0
1721791240000|2024-07-24 03:20:40|3973.9|3961.9|3972.7|3960.7|3973.9|3961.9|3972.2|3960.2|0
1721791250000|2024-07-24 03:20:50|3972.9|3960.9|3972.2|3960.2|3973|3961|3972.2|3960.2|1
1721791260000|2024-07-24 03:21:00|3971.9|3959.9|3971.2|3959.2|3971.9|3959.9|3971.2|3959.2|0
1721791270000|2024-07-24 03:21:10|3971.7|3959.7|3971.7|3959.7|3971.7|3959.7|3971.7|3959.7|0
1721791280000|2024-07-24 03:21:20|3972.2|3960.2|3971.2|3959.2|3972.2|3960.2|3971.2|3959.2|0
1721791290000|2024-07-24 03:21:30|3972.2|3960.2|3969.4|3957.4|3972.2|3960.2|3969.4|3957.4|0
1721791300000|2024-07-24 03:21:40|3969.2|3957.2|3970.2|3958.2|3970.2|3958.2|3969.2|3957.2|0
1721791310000|2024-07-24 03:21:50|3969.9|3957.9|3970.7|3958.7|3970.7|3958.7|3969.2|3957.2|0
1721791320000|2024-07-24 03:22:00|3971.2|3959.2|3971.2|3959.2|3971.5|3959.5|3970.2|3958.2|0
1721791330000|2024-07-24 03:22:10|3971.5|3959.5|3972.2|3960.2|3972.2|3960.2|3971.5|3959.5|0
1721791340000|2024-07-24 03:22:20|3971.2|3959.2|3971.2|3959.2|3971.2|3959.2|3971.2|3959.2|0
1721791350000|2024-07-24 03:22:30|3972|3960|3971.2|3959.2|3972.2|3960.2|3971|3959|0
1721791360000|2024-07-24 03:22:40|3971.7|3959.7|3972.2|3960.2|3972.2|3960.2|3971.7|3959.7|0
1721791380000|2024-07-24 03:23:00|3972.7|3960.7|3972.2|3960.2|3972.7|3960.7|3971.5|3959.5|0
1721791410000|2024-07-24 03:23:30|3973.2|3961.2|3973.2|3961.2|3973.2|3961.2|3973.2|3961.2|0
1721791430000|2024-07-24 03:23:50|3974.2|3962.2|3974.2|3962.2|3974.2|3962.2|3974.2|3962.2|0
1721791440000|2024-07-24 03:24:00|3973.2|3961.2|3973.2|3961.2|3973.2|3961.2|3973.2|3961.2|0
1721791450000|2024-07-24 03:24:10|3973|3961|3972.5|3960.5|3973|3961|3972.5|3960.5|0
1721791460000|2024-07-24 03:24:20|3972.2|3960.2|3971.2|3959.2|3972.2|3960.2|3971.2|3959.2|1
1721791470000|2024-07-24 03:24:30|3972.2|3960.2|3971.2|3959.2|3972.2|3960.2|3971.2|3959.2|1
1721791480000|2024-07-24 03:24:40|3971.9|3959.9|3972.2|3960.2|3972.2|3960.2|3971.2|3959.2|0
1721791500000|2024-07-24 03:25:00|3971.2|3959.2|3971.2|3959.2|3971.7|3959.7|3971.2|3959.2|0
1721791510000|2024-07-24 03:25:10|3971.5|3959.5|3970.2|3958.2|3971.7|3959.7|3970.2|3958.2|0
1721791520000|2024-07-24 03:25:20|3970.5|3958.5|3970.7|3958.7|3971.2|3959.2|3970.5|3958.5|0
1721791530000|2024-07-24 03:25:30|3971|3959|3971.2|3959.2|3971.2|3959.2|3970.2|3958.2|0
1721791540000|2024-07-24 03:25:40|3970.9|3958.9|3970.2|3958.2|3971.2|3959.2|3970.2|3958.2|0
1721791560000|2024-07-24 03:26:00|3971.2|3959.2|3971.2|3959.2|3971.5|3959.5|3971.2|3959.2|0
1721791570000|2024-07-24 03:26:10|3971.5|3959.5|3971.5|3959.5|3971.5|3959.5|3971.2|3959.2|0
1721791580000|2024-07-24 03:26:20|3972|3960|3972.2|3960.2|3972.5|3960.5|3972|3960|2
1721791590000|2024-07-24 03:26:30|3972|3960|3972.2|3960.2|3972.2|3960.2|3972|3960|0
1721791600000|2024-07-24 03:26:40|3971.9|3959.9|3971.5|3959.5|3972.2|3960.2|3971.2|3959.2|0
1721791610000|2024-07-24 03:26:50|3971.2|3959.2|3971.2|3959.2|3971.5|3959.5|3971.2|3959.2|0
1721791620000|2024-07-24 03:27:00|3971.5|3959.5|3972.2|3960.2|3972.2|3960.2|3971.5|3959.5|0
1721791630000|2024-07-24 03:27:10|3971.9|3959.9|3972.2|3960.2|3972.2|3960.2|3971.2|3959.2|0
1721791650000|2024-07-24 03:27:30|3972|3960|3972.2|3960.2|3972.2|3960.2|3972|3960|0
1721791660000|2024-07-24 03:27:40|3972|3960|3972.2|3960.2|3972.2|3960.2|3971.2|3959.2|0
1721791670000|2024-07-24 03:27:50|3971.9|3959.9|3971.5|3959.5|3972|3960|3971.5|3959.5|0
1721791680000|2024-07-24 03:28:00|3971.9|3959.9|3972|3960|3972|3960|3971.9|3959.9|0
1721791690000|2024-07-24 03:28:10|3972.2|3960.2|3972.2|3960.2|3972.2|3960.2|3972|3960|0
1721791700000|2024-07-24 03:28:20|3971.9|3959.9|3971.9|3959.9|3971.9|3959.9|3971.9|3959.9|0
1721791710000|2024-07-24 03:28:30|3971.5|3959.5|3971.5|3959.5|3971.5|3959.5|3971.5|3959.5|0
1721791730000|2024-07-24 03:28:50|3970.9|3958.9|3970.2|3958.2|3970.9|3958.9|3970.2|3958.2|1
1721791740000|2024-07-24 03:29:00|3970.5|3958.5|3970.2|3958.2|3970.5|3958.5|3970.2|3958.2|0
1721791770000|2024-07-24 03:29:30|3969.5|3957.5|3970.2|3958.2|3970.2|3958.2|3969.4|3957.4|1
1721791790000|2024-07-24 03:29:50|3970|3958|3969.9|3957.9|3970|3958|3969.5|3957.5|0
1721791800000|2024-07-24 03:30:00|3969.7|3957.7|3969.5|3957.5|3969.9|3957.9|3969.5|3957.5|2
1721791820000|2024-07-24 03:30:20|3969.2|3957.2|3969.5|3957.5|3969.5|3957.5|3969.2|3957.2|2
1721791870000|2024-07-24 03:31:10|3969.2|3957.2|3969.2|3957.2|3969.2|3957.2|3969.2|3957.2|0
1721791930000|2024-07-24 03:32:10|3969.5|3957.5|3970.2|3958.2|3970.2|3958.2|3969.5|3957.5|0
1721791970000|2024-07-24 03:32:50|3970.9|3958.9|3970.2|3958.2|3970.9|3958.9|3970.2|3958.2|0
1721792030000|2024-07-24 03:33:50|3970.5|3958.5|3970.2|3958.2|3970.5|3958.5|3970.2|3958.2|0
1721792040000|2024-07-24 03:34:00|3970.5|3958.5|3970.7|3958.7|3970.8|3958.8|3970.2|3958.2|0
1721792050000|2024-07-24 03:34:10|3970.3|3958.3|3970.7|3958.7|3970.8|3958.8|3970.3|3958.3|0
1721792060000|2024-07-24 03:34:20|3970.8|3958.8|3970.8|3958.8|3970.8|3958.8|3970.8|3958.8|0
1721792090000|2024-07-24 03:34:50|3971.2|3959.2|3973.8|3961.8|3973.8|3961.8|3971.2|3959.2|2
1721792120000|2024-07-24 03:35:20|3975.2|3963.2|3975.2|3963.2|3975.2|3963.2|3975.2|3963.2|1
1721792130000|2024-07-24 03:35:30|3974.8|3962.8|3974.2|3962.2|3974.8|3962.8|3974.2|3962.2|0
1721792180000|2024-07-24 03:36:20|3975.2|3963.2|3975.2|3963.2|3975.2|3963.2|3975.2|3963.2|0
1721792190000|2024-07-24 03:36:30|3975|3963|3975|3963|3975|3963|3974.5|3962.5|0
1721792200000|2024-07-24 03:36:40|3975.2|3963.2|3975.2|3963.2|3975.2|3963.2|3975.2|3963.2|0
1721792210000|2024-07-24 03:36:50|3974.9|3962.9|3975.2|3963.2|3975.2|3963.2|3974.5|3962.5|0
1721792300000|2024-07-24 03:38:20|3975.3|3963.3|3975.7|3963.7|3976.2|3964.2|3975.2|3963.2|0
1721792310000|2024-07-24 03:38:30|3975.2|3963.2|3975.2|3963.2|3975.2|3963.2|3975.2|3963.2|0
1721792320000|2024-07-24 03:38:40|||||||||1
1721792340000|2024-07-24 03:39:00|3975.7|3963.7|3975.8|3963.8|3976.2|3964.2|3975.2|3963.2|0
1721792350000|2024-07-24 03:39:10|3976|3964|3976.2|3964.2|3976.2|3964.2|3975.2|3963.2|0
1721792360000|2024-07-24 03:39:20|3975.5|3963.5|3975.5|3963.5|3975.9|3963.9|3975.5|3963.5|0
1721792390000|2024-07-24 03:39:50|3974.5|3962.5|3974.5|3962.5|3974.5|3962.5|3974.5|3962.5|1
1721792400000|2024-07-24 03:40:00|3974.9|3962.9|3975.2|3963.2|3975.2|3963.2|3974.9|3962.9|0
1721792420000|2024-07-24 03:40:20|||||||||1
1721792430000|2024-07-24 03:40:30|3975.5|3963.5|3976.2|3964.2|3976.2|3964.2|3975.5|3963.5|0
1721792520000|2024-07-24 03:42:00|3975.5|3963.5|3975.7|3963.7|3976|3964|3975.5|3963.5|0
1721792530000|2024-07-24 03:42:10|3975.5|3963.5|3975.2|3963.2|3975.7|3963.7|3975.2|3963.2|1
1721792560000|2024-07-24 03:42:40|3975.8|3963.8|3975.8|3963.8|3975.8|3963.8|3975.8|3963.8|0
1721792570000|2024-07-24 03:42:50|3976.8|3964.8|3976.8|3964.8|3976.8|3964.8|3976.3|3964.3|1
1721792580000|2024-07-24 03:43:00|3978.2|3966.2|3978.2|3966.2|3978.2|3966.2|3977.3|3965.3|2
1721792590000|2024-07-24 03:43:10|3977.5|3965.5|3977.5|3965.5|3977.9|3965.9|3977.5|3965.5|5
1721792600000|2024-07-24 03:43:20|3978|3966|3977.5|3965.5|3978|3966|3977.5|3965.5|0
1721792640000|2024-07-24 03:44:00|3977.2|3965.2|3976.5|3964.5|3977.2|3965.2|3976.5|3964.5|0
1721792700000|2024-07-24 03:45:00|3976.2|3964.2|3976.2|3964.2|3976.2|3964.2|3976.2|3964.2|0
1721792740000|2024-07-24 03:45:40|3976.5|3964.5|3977.2|3965.2|3977.2|3965.2|3976.5|3964.5|0
1721792780000|2024-07-24 03:46:20|3976.7|3964.7|3976.7|3964.7|3976.7|3964.7|3976.7|3964.7|0
1721792800000|2024-07-24 03:46:40|3976.3|3964.3|3976.2|3964.2|3976.3|3964.3|3976.2|3964.2|0
1721792810000|2024-07-24 03:46:50|3976.5|3964.5|3977.2|3965.2|3977.2|3965.2|3976.5|3964.5|0
1721792840000|2024-07-24 03:47:20|3977.5|3965.5|3977.5|3965.5|3977.5|3965.5|3977.5|3965.5|0
1721792850000|2024-07-24 03:47:30|3976.5|3964.5|3977.2|3965.2|3977.2|3965.2|3976.5|3964.5|1
1721792880000|2024-07-24 03:48:00|3977.5|3965.5|3977.2|3965.2|3977.5|3965.5|3977.2|3965.2|1
1721792910000|2024-07-24 03:48:30|3976.8|3964.8|3975.2|3963.2|3976.8|3964.8|3975.2|3963.2|2
1721792920000|2024-07-24 03:48:40|3975.5|3963.5|3975.7|3963.7|3975.7|3963.7|3975.5|3963.5|0
1721792930000|2024-07-24 03:48:50|3975.3|3963.3|3975.2|3963.2|3976.2|3964.2|3975.2|3963.2|0
1721793000000|2024-07-24 03:50:00|3974.2|3962.2|3975.2|3963.2|3975.2|3963.2|3974.2|3962.2|0
1721793010000|2024-07-24 03:50:10|3975|3963|3975.2|3963.2|3975.2|3963.2|3975|3963|0
1721793020000|2024-07-24 03:50:20|3975|3963|3975.2|3963.2|3975.2|3963.2|3975|3963|0
1721793030000|2024-07-24 03:50:30|3975|3963|3975.2|3963.2|3975.2|3963.2|3975|3963|0
1721793080000|2024-07-24 03:51:20|||||||||1
1721793090000|2024-07-24 03:51:30|3974.2|3962.2|3974.2|3962.2|3974.2|3962.2|3974.2|3962.2|2
1721793100000|2024-07-24 03:51:40|3973.7|3961.7|3973.5|3961.5|3973.7|3961.7|3973.5|3961.5|0
1721793110000|2024-07-24 03:51:50|3973.7|3961.7|3973.2|3961.2|3973.7|3961.7|3973.2|3961.2|0
1721793130000|2024-07-24 03:52:10|3972.9|3960.9|3972.2|3960.2|3972.9|3960.9|3971.7|3959.7|1
1721793180000|2024-07-24 03:53:00|3972.8|3960.8|3973.2|3961.2|3973.2|3961.2|3972.8|3960.8|2
1721793190000|2024-07-24 03:53:10|3973.5|3961.5|3973.5|3961.5|3973.5|3961.5|3973.5|3961.5|0
1721793240000|2024-07-24 03:54:00|3972.5|3960.5|3972.5|3960.5|3972.5|3960.5|3972.5|3960.5|2
1721793250000|2024-07-24 03:54:10|3971.7|3959.7|3971.5|3959.5|3971.9|3959.9|3971.5|3959.5|3
1721793260000|2024-07-24 03:54:20|3971.2|3959.2|3971.2|3959.2|3971.2|3959.2|3971.2|3959.2|6
1721793270000|2024-07-24 03:54:30|3970.7|3958.7|3970.7|3958.7|3971|3959|3970.7|3958.7|2
1721793280000|2024-07-24 03:54:40|3970.3|3958.3|3971.2|3959.2|3971.2|3959.2|3970.3|3958.3|0
1721793300000|2024-07-24 03:55:00|3971.3|3959.3|3971.3|3959.3|3971.3|3959.3|3971.3|3959.3|0
1721793320000|2024-07-24 03:55:20|3971.7|3959.7|3972.2|3960.2|3972.2|3960.2|3971.7|3959.7|0
1721793610000|2024-07-24 04:00:10|3972.5|3960.5|3972.5|3960.5|3972.5|3960.5|3972.5|3960.5|2
1721793660000|2024-07-24 04:01:00|||||||||1
1721793680000|2024-07-24 04:01:20|||||||||1
1721793810000|2024-07-24 04:03:30|3971.2|3959.2|3971.2|3959.2|3971.2|3959.2|3971.2|3959.2|3
1721793820000|2024-07-24 04:03:40|3970.2|3958.2|3970.2|3958.2|3970.2|3958.2|3970.2|3958.2|0
1721793900000|2024-07-24 04:05:00|3969.2|3957.2|3969.2|3957.2|3969.2|3957.2|3969.2|3957.2|0
1721793920000|2024-07-24 04:05:20|3969.7|3957.7|3969.2|3957.2|3969.7|3957.7|3969.2|3957.2|1
1721793950000|2024-07-24 04:05:50|3969.5|3957.5|3970.2|3958.2|3970.2|3958.2|3969.5|3957.5|0
1721794050000|2024-07-24 04:07:30|3969.2|3957.2|3969.2|3957.2|3969.5|3957.5|3969.2|3957.2|0
1721794110000|2024-07-24 04:08:30|||||||||1
1721794130000|2024-07-24 04:08:50|3970.2|3958.2|3970|3958|3970.2|3958.2|3969.2|3957.2|0
1721794140000|2024-07-24 04:09:00|3969.2|3957.2|3969.7|3957.7|3969.7|3957.7|3969.2|3957.2|0
1721794150000|2024-07-24 04:09:10|3970|3958|3970.2|3958.2|3970.2|3958.2|3969.7|3957.7|0
1721794170000|2024-07-24 04:09:30|3970.3|3958.3|3970.3|3958.3|3970.3|3958.3|3970.3|3958.3|0
1721794190000|2024-07-24 04:09:50|3970.2|3958.2|3970.2|3958.2|3970.2|3958.2|3970.2|3958.2|0
1721794280000|2024-07-24 04:11:20|3970.5|3958.5|3971.2|3959.2|3971.2|3959.2|3970.2|3958.2|0
1721794400000|2024-07-24 04:13:20|3970.5|3958.5|3971.2|3959.2|3971.2|3959.2|3970.5|3958.5|0
1721794420000|2024-07-24 04:13:40|3972.2|3960.2|3972.2|3960.2|3972.2|3960.2|3972.2|3960.2|0
1721794460000|2024-07-24 04:14:20|3971.8|3959.8|3971.5|3959.5|3971.8|3959.8|3971.5|3959.5|0
1721794500000|2024-07-24 04:15:00|3971.2|3959.2|3971.2|3959.2|3971.2|3959.2|3971.2|3959.2|1
1721794580000|2024-07-24 04:16:20|3972.2|3960.2|3972.2|3960.2|3972.2|3960.2|3971.7|3959.7|1
1721794650000|2024-07-24 04:17:30|3971.2|3959.2|3971.2|3959.2|3971.2|3959.2|3971.2|3959.2|0
1721794680000|2024-07-24 04:18:00|3971.5|3959.5|3971.2|3959.2|3972.2|3960.2|3971.2|3959.2|0
1721794860000|2024-07-24 04:21:00|3970.2|3958.2|3969.5|3957.5|3970.2|3958.2|3969.5|3957.5|1
1721794870000|2024-07-24 04:21:10|3968.5|3956.5|3968.2|3956.2|3969|3957|3968.2|3956.2|4
1721794880000|2024-07-24 04:21:20|3967.2|3955.2|3966.2|3954.2|3967.2|3955.2|3966|3954|2
1721794890000|2024-07-24 04:21:30|3966|3954|3966|3954|3966.2|3954.2|3966|3954|0
1721794900000|2024-07-24 04:21:40|3966.2|3954.2|3966.2|3954.2|3966.2|3954.2|3966.2|3954.2|0
1721794910000|2024-07-24 04:21:50|3966.5|3954.5|3967.2|3955.2|3967.2|3955.2|3966.5|3954.5|0
1721794920000|2024-07-24 04:22:00|3966.5|3954.5|3966.7|3954.7|3967.2|3955.2|3966.5|3954.5|0
1721794930000|2024-07-24 04:22:10|3967.2|3955.2|3967.2|3955.2|3967.2|3955.2|3966.7|3954.7|0
1721794960000|2024-07-24 04:22:40|3967.3|3955.3|3967.8|3955.8|3967.8|3955.8|3967.3|3955.3|0
1721794970000|2024-07-24 04:22:50|3968.2|3956.2|3968.2|3956.2|3968.2|3956.2|3968.2|3956.2|1
1721795050000|2024-07-24 04:24:10|3968.3|3956.3|3968.3|3956.3|3968.7|3956.7|3968.3|3956.3|0
1721795070000|2024-07-24 04:24:30|3968.8|3956.8|3968.3|3956.3|3968.8|3956.8|3968.2|3956.2|0
1721795080000|2024-07-24 04:24:40|3968.2|3956.2|3968.2|3956.2|3968.2|3956.2|3968.2|3956.2|0
1721795090000|2024-07-24 04:24:50|3968.5|3956.5|3968.8|3956.8|3968.8|3956.8|3968.2|3956.2|0
1721795140000|2024-07-24 04:25:40|3970.2|3958.2|3970.2|3958.2|3970.2|3958.2|3970.2|3958.2|2
1721795160000|2024-07-24 04:26:00|3970.8|3958.8|3971.2|3959.2|3971.2|3959.2|3970.8|3958.8|0
1721795170000|2024-07-24 04:26:10|3971.3|3959.3|3971.7|3959.7|3971.7|3959.7|3971.3|3959.3|0
1721795180000|2024-07-24 04:26:20|3972|3960|3969.5|3957.5|3972|3960|3969.5|3957.5|1
1721795190000|2024-07-24 04:26:30|3970|3958|3970.2|3958.2|3970.2|3958.2|3969.5|3957.5|0
1721795200000|2024-07-24 04:26:40|3970.8|3958.8|3970.2|3958.2|3971.2|3959.2|3970.2|3958.2|3
1721795220000|2024-07-24 04:27:00|3970.3|3958.3|3970.7|3958.7|3970.7|3958.7|3970.3|3958.3|0
1721795230000|2024-07-24 04:27:10|3971.2|3959.2|3970.7|3958.7|3971.2|3959.2|3970.7|3958.7|0
1721795240000|2024-07-24 04:27:20|3970.3|3958.3|3970.2|3958.2|3970.7|3958.7|3970.2|3958.2|0
1721795300000|2024-07-24 04:28:20|||||||||12
1721795310000|2024-07-24 04:28:30|3970.5|3958.5|3970.8|3958.8|3970.8|3958.8|3970.5|3958.5|13
1721795330000|2024-07-24 04:28:50|||||||||2
1721795340000|2024-07-24 04:29:00|3970.5|3958.5|3972.8|3960.8|3974.2|3962.2|3970.5|3958.5|15
1721795350000|2024-07-24 04:29:10|3973.2|3961.2|3973.8|3961.8|3973.8|3961.8|3973.2|3961.2|0
1721795360000|2024-07-24 04:29:20|||||||||1
1721795370000|2024-07-24 04:29:30|3973.2|3961.2|3973.8|3961.8|3973.8|3961.8|3973.2|3961.2|0
1721795380000|2024-07-24 04:29:40|3974.5|3962.5|3974.8|3962.8|3974.8|3962.8|3974|3962|0
1721795390000|2024-07-24 04:29:50|3975.8|3963.8|3975.8|3963.8|3976.7|3964.7|3975.5|3963.5|8
1721802600000|2024-07-24 06:30:00|3931.3|3919.3|3929.4|3917.4|3933.1|3921.1|3929.1|3917.1|202
1721802610000|2024-07-24 06:30:10|3930.1|3918.1|3929.8|3917.8|3930.4|3918.4|3929.1|3917.1|16
1721802620000|2024-07-24 06:30:20|3930.1|3918.1|3931.8|3919.8|3931.8|3919.8|3929.8|3917.8|6
1721802630000|2024-07-24 06:30:30|3932.1|3920.1|3933.6|3921.6|3934.1|3922.1|3931.8|3919.8|6
1721802640000|2024-07-24 06:30:40|3933.9|3921.9|3932.8|3920.8|3933.9|3921.9|3932.4|3920.4|40
1721802650000|2024-07-24 06:30:50|3932.4|3920.4|3932.4|3920.4|3932.8|3920.8|3931.4|3919.4|16
1721802660000|2024-07-24 06:31:00|3932.8|3920.8|3933.8|3921.8|3934.4|3922.4|3932.4|3920.4|65
1721802670000|2024-07-24 06:31:10|3934.1|3922.1|3932.8|3920.8|3934.1|3922.1|3932.4|3920.4|5
1721802680000|2024-07-24 06:31:20|3932.9|3920.9|3933.1|3921.1|3933.1|3921.1|3932.8|3920.8|3
1721802690000|2024-07-24 06:31:30|3934.3|3922.3|3934.8|3922.8|3934.8|3922.8|3933.8|3921.8|17
1721802700000|2024-07-24 06:31:40|3935.4|3923.4|3935.3|3923.3|3935.8|3923.8|3935.3|3923.3|9
1721802710000|2024-07-24 06:31:50|3935.1|3923.1|3935.3|3923.3|3935.8|3923.8|3935.1|3923.1|1
1721802720000|2024-07-24 06:32:00|3935.1|3923.1|3935.1|3923.1|3935.8|3923.8|3934.8|3922.8|17
1721802730000|2024-07-24 06:32:10|3934.4|3922.4|3934.1|3922.1|3934.4|3922.4|3934.1|3922.1|1
1721802740000|2024-07-24 06:32:20|3933.1|3921.1|3932.8|3920.8|3933.1|3921.1|3932.1|3920.1|10
1721802750000|2024-07-24 06:32:30|3932.1|3920.1|3931.8|3919.8|3932.1|3920.1|3931.4|3919.4|24
1721802760000|2024-07-24 06:32:40|3932.1|3920.1|3931.1|3919.1|3932.1|3920.1|3931.1|3919.1|121
1721802770000|2024-07-24 06:32:50|3930.8|3918.8|3932.1|3920.1|3932.1|3920.1|3930.8|3918.8|3
1721802780000|2024-07-24 06:33:00|3931.1|3919.1|3931.1|3919.1|3931.8|3919.8|3930.8|3918.8|1
1721802790000|2024-07-24 06:33:10|3931.4|3919.4|3931.8|3919.8|3931.8|3919.8|3931.4|3919.4|1
1721802800000|2024-07-24 06:33:20|3931.6|3919.6|3932.6|3920.6|3932.8|3920.8|3930.1|3918.1|10
1721802810000|2024-07-24 06:33:30|3932.1|3920.1|3931.3|3919.3|3932.1|3920.1|3930.6|3918.6|3
1721802820000|2024-07-24 06:33:40|3931.8|3919.8|3931.1|3919.1|3931.8|3919.8|3931.1|3919.1|1
1721802830000|2024-07-24 06:33:50|3930.8|3918.8|3931.1|3919.1|3931.1|3919.1|3930.8|3918.8|0
1721802840000|2024-07-24 06:34:00|3931.6|3919.6|3931.8|3919.8|3931.8|3919.8|3931.1|3919.1|2
1721802850000|2024-07-24 06:34:10|3931.1|3919.1|3931.3|3919.3|3931.8|3919.8|3930.4|3918.4|49
1721802860000|2024-07-24 06:34:20|3930.9|3918.9|3929.3|3917.3|3930.9|3918.9|3929.1|3917.1|48
1721802870000|2024-07-24 06:34:30|3929.6|3917.6|3929.1|3917.1|3930.1|3918.1|3929.1|3917.1|6
1721802880000|2024-07-24 06:34:40|3929.8|3917.8|3930.1|3918.1|3930.1|3918.1|3929.1|3917.1|6
1721802890000|2024-07-24 06:34:50|3929.8|3917.8|3929.8|3917.8|3929.8|3917.8|3929.8|3917.8|1
1721802910000|2024-07-24 06:35:10|3930.8|3918.8|3931.1|3919.1|3931.8|3919.8|3930.8|3918.8|17
1721802920000|2024-07-24 06:35:20|3930.4|3918.4|3930.1|3918.1|3930.4|3918.4|3930.1|3918.1|4
1721802930000|2024-07-24 06:35:30|3930.8|3918.8|3930.4|3918.4|3931.8|3919.8|3930.4|3918.4|24
1721802940000|2024-07-24 06:35:40|3930.8|3918.8|3930.1|3918.1|3930.8|3918.8|3930.1|3918.1|15
1721802950000|2024-07-24 06:35:50|3930.4|3918.4|3930.8|3918.8|3930.8|3918.8|3930.4|3918.4|13
1721802960000|2024-07-24 06:36:00|3930.4|3918.4|3933.1|3921.1|3933.1|3921.1|3930.1|3918.1|16
1721802970000|2024-07-24 06:36:10|3932.6|3920.6|3931.1|3919.1|3932.6|3920.6|3931.1|3919.1|19
1721802990000|2024-07-24 06:36:30|3932.1|3920.1|3930.8|3918.8|3932.1|3920.1|3930.8|3918.8|55
1721803000000|2024-07-24 06:36:40|3931.8|3919.8|3930.8|3918.8|3931.8|3919.8|3930.6|3918.6|11
1721803010000|2024-07-24 06:36:50|3931.1|3919.1|3929.8|3917.8|3931.4|3919.4|3929.8|3917.8|9
1721803020000|2024-07-24 06:37:00|3929.4|3917.4|3927.8|3915.8|3929.4|3917.4|3927.8|3915.8|35
1721803030000|2024-07-24 06:37:10|3927.9|3915.9|3927.8|3915.8|3928.6|3916.6|3927.8|3915.8|6
1721803040000|2024-07-24 06:37:20|3927.4|3915.4|3927.8|3915.8|3927.8|3915.8|3927.4|3915.4|3
1721803050000|2024-07-24 06:37:30|3927.9|3915.9|3928.8|3916.8|3928.8|3916.8|3927.9|3915.9|10
1721803060000|2024-07-24 06:37:40|3929.5|3917.5|3929.8|3917.8|3930.1|3918.1|3929.4|3917.4|6
1721803070000|2024-07-24 06:37:50|3929.4|3917.4|3929.4|3917.4|3929.4|3917.4|3929.1|3917.1|7
1721803080000|2024-07-24 06:38:00|3929.3|3917.3|3929.3|3917.3|3929.4|3917.4|3928.4|3916.4|18
1721803090000|2024-07-24 06:38:10|3928.4|3916.4|3929.3|3917.3|3929.4|3917.4|3928.4|3916.4|7
1721803100000|2024-07-24 06:38:20|3929.4|3917.4|3931.8|3919.8|3932.8|3920.8|3929.4|3917.4|9
1721803110000|2024-07-24 06:38:30|3932.1|3920.1|3931.1|3919.1|3932.8|3920.8|3931.1|3919.1|1
1721803120000|2024-07-24 06:38:40|3930.1|3918.1|3930.8|3918.8|3930.8|3918.8|3929.6|3917.6|6
1721803130000|2024-07-24 06:38:50|3931.1|3919.1|3931.6|3919.6|3931.6|3919.6|3931.1|3919.1|0
1721803140000|2024-07-24 06:39:00|3931.8|3919.8|3932.8|3920.8|3932.8|3920.8|3931.6|3919.6|0
1721803150000|2024-07-24 06:39:10|3932.6|3920.6|3932.6|3920.6|3932.8|3920.8|3932.1|3920.1|0
1721803160000|2024-07-24 06:39:20|3931.1|3919.1|3931.1|3919.1|3931.6|3919.6|3931.1|3919.1|12
1721803170000|2024-07-24 06:39:30|3931.8|3919.8|3932.8|3920.8|3932.8|3920.8|3931.8|3919.8|1
1721803180000|2024-07-24 06:39:40|3933.4|3921.4|3933.8|3921.8|3933.8|3921.8|3933.4|3921.4|5
1721803190000|2024-07-24 06:39:50|3934.3|3922.3|3934.3|3922.3|3934.3|3922.3|3934.3|3922.3|0
1721803200000|2024-07-24 06:40:00|3934.4|3922.4|3934.4|3922.4|3934.4|3922.4|3934.1|3922.1|0
1721803210000|2024-07-24 06:40:10|3934.3|3922.3|3934.8|3922.8|3934.8|3922.8|3934.1|3922.1|5
1721803220000|2024-07-24 06:40:20|3935.1|3923.1|3935.1|3923.1|3935.1|3923.1|3935.1|3923.1|0
1721803230000|2024-07-24 06:40:30|3935.5|3923.5|3935.8|3923.8|3935.8|3923.8|3935.5|3923.5|5
1721803240000|2024-07-24 06:40:40|3935.1|3923.1|3935.1|3923.1|3935.1|3923.1|3935.1|3923.1|3
1721803250000|2024-07-24 06:40:50|3935.6|3923.6|3935.1|3923.1|3935.6|3923.6|3935.1|3923.1|0
1721803260000|2024-07-24 06:41:00|3935.8|3923.8|3935.1|3923.1|3935.8|3923.8|3935.1|3923.1|20
1721803270000|2024-07-24 06:41:10|3935.8|3923.8|3935.1|3923.1|3936.1|3924.1|3935.1|3923.1|9
1721803280000|2024-07-24 06:41:20|||||||||2
1721803290000|2024-07-24 06:41:30|3935.8|3923.8|3935.8|3923.8|3935.8|3923.8|3935.8|3923.8|20
1721803300000|2024-07-24 06:41:40|3936.1|3924.1|3937.1|3925.1|3937.1|3925.1|3936.1|3924.1|1
1721803320000|2024-07-24 06:42:00|3937.5|3925.5|3939.1|3927.1|3939.1|3927.1|3937.5|3925.5|40
1721803330000|2024-07-24 06:42:10|3938.1|3926.1|3938.1|3926.1|3938.1|3926.1|3938.1|3926.1|7
1721803340000|2024-07-24 06:42:20|3937.1|3925.1|3938.1|3926.1|3938.1|3926.1|3937.1|3925.1|4
1721803350000|2024-07-24 06:42:30|3938.5|3926.5|3939.1|3927.1|3939.1|3927.1|3938.5|3926.5|0
1721803360000|2024-07-24 06:42:40|3938.8|3926.8|3939.8|3927.8|3939.8|3927.8|3938.8|3926.8|10
1721803370000|2024-07-24 06:42:50|||||||||1
1721803380000|2024-07-24 06:43:00|3939.3|3927.3|3937.8|3925.8|3939.5|3927.5|3937.8|3925.8|4
1721803400000|2024-07-24 06:43:20|3937.5|3925.5|3936.8|3924.8|3937.5|3925.5|3936.8|3924.8|2
1721803410000|2024-07-24 06:43:30|3937.5|3925.5|3937.1|3925.1|3937.5|3925.5|3936.8|3924.8|1
1721803420000|2024-07-24 06:43:40|3936.8|3924.8|3936.8|3924.8|3937.5|3925.5|3936.8|3924.8|0
1721803430000|2024-07-24 06:43:50|3936.3|3924.3|3935.8|3923.8|3936.5|3924.5|3935.8|3923.8|1
1721803440000|2024-07-24 06:44:00|3936|3924|3936.1|3924.1|3936.3|3924.3|3935.8|3923.8|0
1721803450000|2024-07-24 06:44:10|3936.5|3924.5|3936.5|3924.5|3936.5|3924.5|3936.5|3924.5|8
1721803460000|2024-07-24 06:44:20|3935.8|3923.8|3936|3924|3936.5|3924.5|3935.8|3923.8|0
1721803470000|2024-07-24 06:44:30|3935.8|3923.8|3935.8|3923.8|3935.8|3923.8|3935.5|3923.5|9
1721803500000|2024-07-24 06:45:00|3935.5|3923.5|3935.8|3923.8|3936.5|3924.5|3935.5|3923.5|5
1721803510000|2024-07-24 06:45:10|||||||||10
1721803520000|2024-07-24 06:45:20|3935.1|3923.1|3934.9|3922.9|3935.8|3923.8|3934.9|3922.9|14
1721803530000|2024-07-24 06:45:30|3935.1|3923.1|3935.4|3923.4|3935.4|3923.4|3934.9|3922.9|0
1721803540000|2024-07-24 06:45:40|3934.8|3922.8|3935.1|3923.1|3935.1|3923.1|3934.4|3922.4|0
1721803550000|2024-07-24 06:45:50|3934.9|3922.9|3935.1|3923.1|3935.1|3923.1|3934.9|3922.9|0
1721803560000|2024-07-24 06:46:00|3936.4|3924.4|3937.3|3925.3|3937.8|3925.8|3936.3|3924.3|1
1721803570000|2024-07-24 06:46:10|3936.8|3924.8|3936.4|3924.4|3936.8|3924.8|3935.6|3923.6|1
1721803580000|2024-07-24 06:46:20|3936.9|3924.9|3936.4|3924.4|3936.9|3924.9|3936.4|3924.4|0
1721803590000|2024-07-24 06:46:30|3936.8|3924.8|3935.4|3923.4|3936.8|3924.8|3935.4|3923.4|3
1721803600000|2024-07-24 06:46:40|3935.1|3923.1|3934.4|3922.4|3935.1|3923.1|3934.4|3922.4|0
1721803610000|2024-07-24 06:46:50|3934.1|3922.1|3935.1|3923.1|3935.4|3923.4|3933.8|3921.8|10
1721803620000|2024-07-24 06:47:00|3934.9|3922.9|3934.1|3922.1|3934.9|3922.9|3934.1|3922.1|0
1721803630000|2024-07-24 06:47:10|3933.9|3921.9|3932.8|3920.8|3933.9|3921.9|3932.8|3920.8|49
1721803640000|2024-07-24 06:47:20|3932.4|3920.4|3932.4|3920.4|3932.4|3920.4|3932.4|3920.4|10
1721803650000|2024-07-24 06:47:30|3932.1|3920.1|3934.8|3922.8|3934.9|3922.9|3932.1|3920.1|6
1721803660000|2024-07-24 06:47:40|3935.1|3923.1|3935.4|3923.4|3935.4|3923.4|3935.1|3923.1|2
1721803670000|2024-07-24 06:47:50|3935.1|3923.1|3935.1|3923.1|3935.4|3923.4|3935.1|3923.1|2
1721803680000|2024-07-24 06:48:00|3935.4|3923.4|3935.4|3923.4|3935.4|3923.4|3935.1|3923.1|0
1721803690000|2024-07-24 06:48:10|3934.8|3922.8|3934.1|3922.1|3934.8|3922.8|3934.1|3922.1|8
1721803700000|2024-07-24 06:48:20|3934.6|3922.6|3934.4|3922.4|3935.4|3923.4|3934.4|3922.4|37
1721803710000|2024-07-24 06:48:30|3934.6|3922.6|3935.1|3923.1|3935.1|3923.1|3934.6|3922.6|0
1721803720000|2024-07-24 06:48:40|3934.9|3922.9|3935.1|3923.1|3935.1|3923.1|3934.9|3922.9|0
1721803730000|2024-07-24 06:48:50|3934.9|3922.9|3935.4|3923.4|3935.4|3923.4|3934.9|3922.9|184
1721803740000|2024-07-24 06:49:00|3936.8|3924.8|3938|3926|3938.5|3926.5|3936.4|3924.4|169
1721803750000|2024-07-24 06:49:10|3938.1|3926.1|3939.1|3927.1|3939.1|3927.1|3938.1|3926.1|0
1721803760000|2024-07-24 06:49:20|3938.5|3926.5|3939.5|3927.5|3939.5|3927.5|3938.5|3926.5|6
1721803770000|2024-07-24 06:49:30|3939.1|3927.1|3939.8|3927.8|3940.1|3928.1|3939.1|3927.1|5
1721803780000|2024-07-24 06:49:40|3940|3928|3939.1|3927.1|3940|3928|3938.5|3926.5|19
1721803790000|2024-07-24 06:49:50|3937.5|3925.5|3937.5|3925.5|3937.5|3925.5|3937.5|3925.5|24
1721803800000|2024-07-24 06:50:00|3937.8|3925.8|3937.1|3925.1|3937.8|3925.8|3937.1|3925.1|0
1721803810000|2024-07-24 06:50:10|3936.8|3924.8|3936.5|3924.5|3937|3925|3936.5|3924.5|2
1721803820000|2024-07-24 06:50:20|3936.6|3924.6|3935.6|3923.6|3936.6|3924.6|3935.6|3923.6|2
1721803830000|2024-07-24 06:50:30|3936|3924|3934.8|3922.8|3936|3924|3933.8|3921.8|15
1721803840000|2024-07-24 06:50:40|3935.1|3923.1|3935.1|3923.1|3935.1|3923.1|3933.8|3921.8|11
1721803850000|2024-07-24 06:50:50|3934.6|3922.6|3934.8|3922.8|3935.1|3923.1|3933.8|3921.8|1
1721803860000|2024-07-24 06:51:00|3934.3|3922.3|3934.8|3922.8|3934.8|3922.8|3934.1|3922.1|0
1721803870000|2024-07-24 06:51:10|3935.1|3923.1|3935.1|3923.1|3935.1|3923.1|3935.1|3923.1|11
1721803880000|2024-07-24 06:51:20|3934.8|3922.8|3933.8|3921.8|3934.8|3922.8|3933.8|3921.8|10
1721803890000|2024-07-24 06:51:30|3934.3|3922.3|3934.4|3922.4|3935.1|3923.1|3933.8|3921.8|29
1721803900000|2024-07-24 06:51:40|3934.8|3922.8|3935.5|3923.5|3935.5|3923.5|3934.8|3922.8|0
1721803910000|2024-07-24 06:51:50|3935.6|3923.6|3935.5|3923.5|3935.6|3923.6|3935.5|3923.5|2
1721803920000|2024-07-24 06:52:00|3935.6|3923.6|3936|3924|3936|3924|3934.8|3922.8|2
1721803930000|2024-07-24 06:52:10|3936.1|3924.1|3936.1|3924.1|3936.6|3924.6|3936.1|3924.1|11
1721803940000|2024-07-24 06:52:20|3936.6|3924.6|3936.1|3924.1|3936.6|3924.6|3936.1|3924.1|0
1721803950000|2024-07-24 06:52:30|3936.6|3924.6|3936.1|3924.1|3937.1|3925.1|3936.1|3924.1|0
1721803960000|2024-07-24 06:52:40|3936.6|3924.6|3936.1|3924.1|3937.1|3925.1|3936.1|3924.1|10
1721803970000|2024-07-24 06:52:50|3936.5|3924.5|3936.5|3924.5|3936.5|3924.5|3936.5|3924.5|0
1721803980000|2024-07-24 06:53:00|3936.8|3924.8|3936.1|3924.1|3937.1|3925.1|3936.1|3924.1|2
1721803990000|2024-07-24 06:53:10|3937.1|3925.1|3937|3925|3937.8|3925.8|3937|3925|30
1721804000000|2024-07-24 06:53:20|3937.3|3925.3|3936.6|3924.6|3937.3|3925.3|3936.6|3924.6|0
1721804010000|2024-07-24 06:53:30|3936.5|3924.5|3935.8|3923.8|3936.5|3924.5|3935.8|3923.8|4
1721804020000|2024-07-24 06:53:40|3935.4|3923.4|3936.4|3924.4|3936.8|3924.8|3935.4|3923.4|13
1721804040000|2024-07-24 06:54:00|3936.9|3924.9|3936.8|3924.8|3936.9|3924.9|3935.9|3923.9|0
1721804050000|2024-07-24 06:54:10|3935.4|3923.4|3935.8|3923.8|3936.3|3924.3|3934.4|3922.4|2
1721804060000|2024-07-24 06:54:20|3935.5|3923.5|3934.8|3922.8|3935.8|3923.8|3934.8|3922.8|3
1721804070000|2024-07-24 06:54:30|3934.4|3922.4|3933.8|3921.8|3934.8|3922.8|3933.8|3921.8|1
1721804080000|2024-07-24 06:54:40|3934.3|3922.3|3934.4|3922.4|3934.4|3922.4|3934.3|3922.3|0
1721804100000|2024-07-24 06:55:00|3934.1|3922.1|3934.8|3922.8|3934.8|3922.8|3934.1|3922.1|14
1721804110000|2024-07-24 06:55:10|3935.4|3923.4|3935.4|3923.4|3935.8|3923.8|3935.4|3923.4|6
1721804120000|2024-07-24 06:55:20|3935.8|3923.8|3935.4|3923.4|3935.8|3923.8|3935.4|3923.4|4
1721804130000|2024-07-24 06:55:30|3935.3|3923.3|3935.4|3923.4|3935.4|3923.4|3934.8|3922.8|0
1721804140000|2024-07-24 06:55:40|3935.8|3923.8|3935.8|3923.8|3935.8|3923.8|3935.8|3923.8|0
1721804160000|2024-07-24 06:56:00|3935.9|3923.9|3935.9|3923.9|3936.1|3924.1|3935.8|3923.8|1
1721804170000|2024-07-24 06:56:10|3936.1|3924.1|3936.4|3924.4|3936.8|3924.8|3936.1|3924.1|6
1721804180000|2024-07-24 06:56:20|3936.1|3924.1|3935.8|3923.8|3936.4|3924.4|3935.8|3923.8|3
1721804190000|2024-07-24 06:56:30|3936.4|3924.4|3935.8|3923.8|3936.8|3924.8|3935.8|3923.8|3
1721804200000|2024-07-24 06:56:40|||||||||2
1721804210000|2024-07-24 06:56:50|3936.1|3924.1|3935.8|3923.8|3936.1|3924.1|3935.8|3923.8|0
1721804220000|2024-07-24 06:57:00|3934.9|3922.9|3935.4|3923.4|3935.4|3923.4|3934.8|3922.8|4
1721804230000|2024-07-24 06:57:10|3935.1|3923.1|3934.8|3922.8|3935.3|3923.3|3934.8|3922.8|0
1721804240000|2024-07-24 06:57:20|3934.1|3922.1|3933.4|3921.4|3934.1|3922.1|3933.4|3921.4|42
1721804250000|2024-07-24 06:57:30|3933.1|3921.1|3933.6|3921.6|3934.4|3922.4|3933.1|3921.1|21
1721804260000|2024-07-24 06:57:40|3933.4|3921.4|3933.4|3921.4|3933.4|3921.4|3932.1|3920.1|30
1721804270000|2024-07-24 06:57:50|3933.1|3921.1|3934.1|3922.1|3934.1|3922.1|3932.1|3920.1|25
1721804280000|2024-07-24 06:58:00|3933.4|3921.4|3933.8|3921.8|3933.9|3921.9|3933.4|3921.4|4
1721804290000|2024-07-24 06:58:10|3933.1|3921.1|3932.6|3920.6|3933.4|3921.4|3932.1|3920.1|35
1721804300000|2024-07-24 06:58:20|3932.9|3920.9|3932.1|3920.1|3933.1|3921.1|3932.1|3920.1|1
1721804310000|2024-07-24 06:58:30|3931.6|3919.6|3931.1|3919.1|3931.6|3919.6|3931.1|3919.1|7
1721804320000|2024-07-24 06:58:40|3931.4|3919.4|3931.1|3919.1|3931.4|3919.4|3931.1|3919.1|25
1721804330000|2024-07-24 06:58:50|3931.8|3919.8|3931.1|3919.1|3931.8|3919.8|3931.1|3919.1|46
1721804340000|2024-07-24 06:59:00|3930.4|3918.4|3929.4|3917.4|3930.4|3918.4|3928.8|3916.8|33
1721804350000|2024-07-24 06:59:10|3929.9|3917.9|3929.3|3917.3|3929.9|3917.9|3928.8|3916.8|1
1721804360000|2024-07-24 06:59:20|3928.9|3916.9|3931.4|3919.4|3931.4|3919.4|3928.9|3916.9|9
1721804370000|2024-07-24 06:59:30|3931.3|3919.3|3930.8|3918.8|3931.3|3919.3|3930.6|3918.6|0
1721804380000|2024-07-24 06:59:40|3931.1|3919.1|3931.1|3919.1|3931.1|3919.1|3931|3919|0
1721804390000|2024-07-24 06:59:50|3930.8|3918.8|3931|3919|3931.1|3919.1|3930.8|3918.8|0
1721804400000|2024-07-24 07:00:00|3931.1|3919.1|3930.5|3918.5|3931.1|3919.1|3930.5|3918.5|0
1721804430000|2024-07-24 07:00:30|3929.8|3917.8|3929.8|3917.8|3929.8|3917.8|3929.8|3917.8|4
1721804440000|2024-07-24 07:00:40|3930.1|3918.1|3930.1|3918.1|3930.5|3918.5|3930.1|3918.1|6
1721804450000|2024-07-24 07:00:50|3929.8|3917.8|3930.5|3918.5|3930.5|3918.5|3929.8|3917.8|10
1721804460000|2024-07-24 07:01:00|3931.1|3919.1|3930.5|3918.5|3931.1|3919.1|3930.5|3918.5|0
1721804470000|2024-07-24 07:01:10|3929.8|3917.8|3929.8|3917.8|3929.8|3917.8|3929.8|3917.8|4
1721804490000|2024-07-24 07:01:30|3930.1|3918.1|3931.1|3919.1|3931.1|3919.1|3930.1|3918.1|6
1721804510000|2024-07-24 07:01:50|3931.5|3919.5|3931.5|3919.5|3931.5|3919.5|3931.5|3919.5|0
1721804540000|2024-07-24 07:02:20|3931.6|3919.6|3932.1|3920.1|3932.1|3920.1|3931.6|3919.6|1
1721804550000|2024-07-24 07:02:30|3932|3920|3932.1|3920.1|3932.1|3920.1|3931.5|3919.5|0
1721804570000|2024-07-24 07:02:50|3931.8|3919.8|3931.5|3919.5|3931.8|3919.8|3931.5|3919.5|0
1721804580000|2024-07-24 07:03:00|3931.1|3919.1|3931.1|3919.1|3931.8|3919.8|3931.1|3919.1|3
1721804590000|2024-07-24 07:03:10|3931.5|3919.5|3932.1|3920.1|3932.1|3920.1|3931.5|3919.5|10
1721804600000|2024-07-24 07:03:20|3932.5|3920.5|3932.1|3920.1|3932.5|3920.5|3932.1|3920.1|0
1721804610000|2024-07-24 07:03:30|3932.5|3920.5|3932.1|3920.1|3932.5|3920.5|3932.1|3920.1|0
1721804630000|2024-07-24 07:03:50|3932.5|3920.5|3932.5|3920.5|3932.5|3920.5|3932.1|3920.1|2
1721804640000|2024-07-24 07:04:00|3932.1|3920.1|3933.3|3921.3|3933.3|3921.3|3932.1|3920.1|6
1721804650000|2024-07-24 07:04:10|3933.1|3921.1|3933|3921|3933.1|3921.1|3932.5|3920.5|0
1721804660000|2024-07-24 07:04:20|3933.1|3921.1|3933.1|3921.1|3933.3|3921.3|3933.1|3921.1|0
1721804670000|2024-07-24 07:04:30|3933.3|3921.3|3933.8|3921.8|3933.8|3921.8|3933.3|3921.3|2
1721804680000|2024-07-24 07:04:40|3934.1|3922.1|3933.8|3921.8|3934.1|3922.1|3933.8|3921.8|0
1721804700000|2024-07-24 07:05:00|3934.1|3922.1|3934.1|3922.1|3934.1|3922.1|3934.1|3922.1|2
1721804710000|2024-07-24 07:05:10|3933.8|3921.8|3933.8|3921.8|3933.8|3921.8|3933.8|3921.8|0
1721804720000|2024-07-24 07:05:20|3933.5|3921.5|3933.5|3921.5|3933.5|3921.5|3933.5|3921.5|0
1721804730000|2024-07-24 07:05:30|3933.8|3921.8|3933.8|3921.8|3933.8|3921.8|3933.8|3921.8|0
1721804740000|2024-07-24 07:05:40|3934.5|3922.5|3934.1|3922.1|3934.5|3922.5|3934.1|3922.1|0
1721804760000|2024-07-24 07:06:00|3934.8|3922.8|3934.5|3922.5|3934.8|3922.8|3934.5|3922.5|1
1721804790000|2024-07-24 07:06:30|3934.6|3922.6|3934.5|3922.5|3934.6|3922.6|3934.5|3922.5|0
1721804820000|2024-07-24 07:07:00|3934.1|3922.1|3934.1|3922.1|3934.1|3922.1|3933.5|3921.5|3
1721804830000|2024-07-24 07:07:10|3934.5|3922.5|3934.1|3922.1|3934.5|3922.5|3934.1|3922.1|0
1721804860000|2024-07-24 07:07:40|3934.3|3922.3|3934.8|3922.8|3934.8|3922.8|3934.1|3922.1|0
1721804870000|2024-07-24 07:07:50|3934.6|3922.6|3934.6|3922.6|3935.1|3923.1|3934.5|3922.5|0
1721804880000|2024-07-24 07:08:00|3934.8|3922.8|3934.3|3922.3|3934.8|3922.8|3934.1|3922.1|0
1721804890000|2024-07-24 07:08:10|3934.1|3922.1|3934.1|3922.1|3934.1|3922.1|3934.1|3922.1|0
1721804910000|2024-07-24 07:08:30|3935.1|3923.1|3935.1|3923.1|3935.1|3923.1|3935.1|3923.1|16
1721804930000|2024-07-24 07:08:50|3935.5|3923.5|3936.1|3924.1|3936.4|3924.4|3935.5|3923.5|0
1721804940000|2024-07-24 07:09:00|3936.8|3924.8|3937.1|3925.1|3937.1|3925.1|3936.8|3924.8|3
1721804980000|2024-07-24 07:09:40|||||||||23
1721804990000|2024-07-24 07:09:50|||||||||1
1721805000000|2024-07-24 07:10:00|3937.6|3925.6|3938.1|3926.1|3938.1|3926.1|3937.6|3925.6|0
1721805040000|2024-07-24 07:10:40|3938.5|3926.5|3939.1|3927.1|3939.1|3927.1|3938.5|3926.5|1
1721805070000|2024-07-24 07:11:10|3939.8|3927.8|3940.1|3928.1|3940.5|3928.5|3939.8|3927.8|1
1721805080000|2024-07-24 07:11:20|3940.8|3928.8|3941.5|3929.5|3941.5|3929.5|3940.8|3928.8|0
1721805100000|2024-07-24 07:11:40|3941.8|3929.8|3941.5|3929.5|3942.1|3930.1|3941.5|3929.5|9
1721805110000|2024-07-24 07:11:50|3941.1|3929.1|3941.1|3929.1|3941.1|3929.1|3941.1|3929.1|1
1721805140000|2024-07-24 07:12:20|3941.5|3929.5|3941.5|3929.5|3941.5|3929.5|3941.5|3929.5|0
1721805150000|2024-07-24 07:12:30|3942.1|3930.1|3941.5|3929.5|3942.1|3930.1|3941.5|3929.5|0
1721805160000|2024-07-24 07:12:40|3941.8|3929.8|3942.1|3930.1|3942.1|3930.1|3941.8|3929.8|0
1721805200000|2024-07-24 07:13:20|||||||||1
1721805210000|2024-07-24 07:13:30|3941.5|3929.5|3941.5|3929.5|3941.5|3929.5|3941.5|3929.5|0
1721805230000|2024-07-24 07:13:50|3941.1|3929.1|3941.1|3929.1|3941.1|3929.1|3941.1|3929.1|2
1721805240000|2024-07-24 07:14:00|3941.8|3929.8|3942.1|3930.1|3942.1|3930.1|3941.8|3929.8|0
1721805280000|2024-07-24 07:14:40|3941.5|3929.5|3942.1|3930.1|3942.1|3930.1|3941.5|3929.5|1
1721805290000|2024-07-24 07:14:50|3942.5|3930.5|3942.5|3930.5|3942.5|3930.5|3942.5|3930.5|122
1721805300000|2024-07-24 07:15:00|3942.4|3930.4|3942.4|3930.4|3942.4|3930.4|3942.4|3930.4|5
1721805330000|2024-07-24 07:15:30|||||||||6
1721805340000|2024-07-24 07:15:40|3943.4|3931.4|3943.4|3931.4|3943.4|3931.4|3943.4|3931.4|16
1721805350000|2024-07-24 07:15:50|3944.4|3932.4|3944.8|3932.8|3944.8|3932.8|3944.4|3932.4|30
1721805380000|2024-07-24 07:16:20|3946.3|3934.3|3946.8|3934.8|3946.8|3934.8|3945.9|3933.9|101
1721805390000|2024-07-24 07:16:30|3946.1|3934.1|3946.1|3934.1|3946.5|3934.5|3945.6|3933.6|9
1721805400000|2024-07-24 07:16:40|3946.8|3934.8|3946.4|3934.4|3947.1|3935.1|3946.4|3934.4|6
1721805410000|2024-07-24 07:16:50|3946.1|3934.1|3946.3|3934.3|3946.3|3934.3|3946.1|3934.1|0
1721805420000|2024-07-24 07:17:00|3946.1|3934.1|3946.1|3934.1|3946.3|3934.3|3945.8|3933.8|0
1721805430000|2024-07-24 07:17:10|3946.3|3934.3|3946.3|3934.3|3946.4|3934.4|3946.1|3934.1|1
1721805440000|2024-07-24 07:17:20|3946.4|3934.4|3946.1|3934.1|3946.4|3934.4|3946.1|3934.1|0
1721805460000|2024-07-24 07:17:40|3945.8|3933.8|3945.8|3933.8|3945.8|3933.8|3945.4|3933.4|2
1721805470000|2024-07-24 07:17:50|3946.4|3934.4|3946.4|3934.4|3946.4|3934.4|3946.4|3934.4|3
1721805480000|2024-07-24 07:18:00|3947.4|3935.4|3947.4|3935.4|3947.4|3935.4|3947.4|3935.4|5
1721805490000|2024-07-24 07:18:10|3947.3|3935.3|3946.8|3934.8|3947.3|3935.3|3946.8|3934.8|1
1721805520000|2024-07-24 07:18:40|3946.3|3934.3|3946.3|3934.3|3946.3|3934.3|3946.3|3934.3|0
1721805530000|2024-07-24 07:18:50|3946.8|3934.8|3946.3|3934.3|3946.8|3934.8|3946.3|3934.3|0
1721805540000|2024-07-24 07:19:00|3945.9|3933.9|3945.8|3933.8|3946.3|3934.3|3945.8|3933.8|0
1721805590000|2024-07-24 07:19:50|3946.1|3934.1|3946.1|3934.1|3946.6|3934.6|3945.8|3933.8|5
1721805670000|2024-07-24 07:21:10|3946.5|3934.5|3946.8|3934.8|3946.8|3934.8|3946.5|3934.5|0
1721805680000|2024-07-24 07:21:20|3946.4|3934.4|3946.8|3934.8|3946.8|3934.8|3946.4|3934.4|0
1721805710000|2024-07-24 07:21:50|3946.4|3934.4|3946.4|3934.4|3946.4|3934.4|3946.4|3934.4|0
1721805760000|2024-07-24 07:22:40|3946.8|3934.8|3946.8|3934.8|3946.8|3934.8|3946.8|3934.8|1
1721805790000|2024-07-24 07:23:10|3946.4|3934.4|3946.1|3934.1|3946.4|3934.4|3946.1|3934.1|0
1721805810000|2024-07-24 07:23:30|3946.4|3934.4|3946.8|3934.8|3946.8|3934.8|3946.1|3934.1|0
1721805830000|2024-07-24 07:23:50|3947.4|3935.4|3947.4|3935.4|3947.4|3935.4|3947.4|3935.4|0
1721805880000|2024-07-24 07:24:40|||||||||10
1721805890000|2024-07-24 07:24:50|||||||||4
1721805940000|2024-07-24 07:25:40|||||||||3
1721805950000|2024-07-24 07:25:50|3947.1|3935.1|3945.8|3933.8|3947.1|3935.1|3945.8|3933.8|1
1721805970000|2024-07-24 07:26:10|3946.1|3934.1|3946.1|3934.1|3946.1|3934.1|3946.1|3934.1|0
1721806010000|2024-07-24 07:26:50|3945.8|3933.8|3944.8|3932.8|3945.8|3933.8|3944.4|3932.4|48
1721806020000|2024-07-24 07:27:00|3945.4|3933.4|3945.4|3933.4|3945.4|3933.4|3944.8|3932.8|12
1721806030000|2024-07-24 07:27:10|3945.8|3933.8|3945.8|3933.8|3945.8|3933.8|3945.8|3933.8|0
1721806040000|2024-07-24 07:27:20|3944.8|3932.8|3944.9|3932.9|3945.4|3933.4|3944.8|3932.8|40
1721806050000|2024-07-24 07:27:30|3944.8|3932.8|3944.8|3932.8|3944.8|3932.8|3944.8|3932.8|0
1721806080000|2024-07-24 07:28:00|3945.4|3933.4|3945.8|3933.8|3945.8|3933.8|3944.9|3932.9|4
1721806090000|2024-07-24 07:28:10|3945.3|3933.3|3945.8|3933.8|3945.8|3933.8|3945.1|3933.1|0
1721806140000|2024-07-24 07:29:00|||||||||3
1721806200000|2024-07-24 07:30:00|3945.4|3933.4|3944.1|3932.1|3945.4|3933.4|3944.1|3932.1|42
1721806240000|2024-07-24 07:30:40|||||||||1
1721806250000|2024-07-24 07:30:50|3944.4|3932.4|3944.4|3932.4|3944.4|3932.4|3944.4|3932.4|0
1721806260000|2024-07-24 07:31:00|3944.1|3932.1|3944.1|3932.1|3944.4|3932.4|3944.1|3932.1|2
1721806330000|2024-07-24 07:32:10|3943.9|3931.9|3943.1|3931.1|3943.9|3931.9|3943.1|3931.1|2
1721806390000|2024-07-24 07:33:10|||||||||5
1721806400000|2024-07-24 07:33:20|3942.1|3930.1|3942.8|3930.8|3942.8|3930.8|3942.1|3930.1|80
1721806410000|2024-07-24 07:33:30|3943.1|3931.1|3942.4|3930.4|3943.1|3931.1|3942.1|3930.1|0
1721806420000|2024-07-24 07:33:40|3942.8|3930.8|3942.1|3930.1|3942.8|3930.8|3942.1|3930.1|0
1721806450000|2024-07-24 07:34:10|3941.9|3929.9|3941.1|3929.1|3941.9|3929.9|3939.8|3927.8|80
1721806460000|2024-07-24 07:34:20|3940.9|3928.9|3940.9|3928.9|3941.1|3929.1|3940.9|3928.9|0
1721806470000|2024-07-24 07:34:30|3940.4|3928.4|3940.1|3928.1|3940.4|3928.4|3940.1|3928.1|0
1721806480000|2024-07-24 07:34:40|3941.1|3929.1|3941.8|3929.8|3941.8|3929.8|3941.1|3929.1|5
1721806490000|2024-07-24 07:34:50|3941.4|3929.4|3941.4|3929.4|3941.8|3929.8|3941.4|3929.4|0
1721806500000|2024-07-24 07:35:00|3941.8|3929.8|3941.8|3929.8|3941.8|3929.8|3941.8|3929.8|0
1721806530000|2024-07-24 07:35:30|3941.4|3929.4|3941.8|3929.8|3941.8|3929.8|3941.4|3929.4|0
1721806540000|2024-07-24 07:35:40|3941.4|3929.4|3941.8|3929.8|3941.8|3929.8|3941.4|3929.4|0
1721806550000|2024-07-24 07:35:50|3941.4|3929.4|3941.4|3929.4|3941.4|3929.4|3941.4|3929.4|0
1721806560000|2024-07-24 07:36:00|3941.8|3929.8|3940.1|3928.1|3941.8|3929.8|3940.1|3928.1|71
1721806570000|2024-07-24 07:36:10|||||||||2
1721806580000|2024-07-24 07:36:20|3940.8|3928.8|3940.8|3928.8|3940.8|3928.8|3940.8|3928.8|16
1721806590000|2024-07-24 07:36:30|3941.1|3929.1|3941.1|3929.1|3941.1|3929.1|3941.1|3929.1|20
1721806610000|2024-07-24 07:36:50|3941.4|3929.4|3941.4|3929.4|3941.4|3929.4|3941.4|3929.4|0
1721806640000|2024-07-24 07:37:20|3942.1|3930.1|3942.1|3930.1|3942.1|3930.1|3941.9|3929.9|1
1721806650000|2024-07-24 07:37:30|3941.6|3929.6|3942.1|3930.1|3942.1|3930.1|3941.4|3929.4|0
1721806660000|2024-07-24 07:37:40|3942.4|3930.4|3942.4|3930.4|3942.4|3930.4|3942.3|3930.3|16
1721806690000|2024-07-24 07:38:10|3942.3|3930.3|3942.4|3930.4|3942.4|3930.4|3942.3|3930.3|0
1721806710000|2024-07-24 07:38:30|3942.8|3930.8|3942.4|3930.4|3942.8|3930.8|3942.4|3930.4|4
1721806720000|2024-07-24 07:38:40|3942.8|3930.8|3943.4|3931.4|3943.8|3931.8|3942.4|3930.4|2
1721806730000|2024-07-24 07:38:50|3943.9|3931.9|3943.4|3931.4|3943.9|3931.9|3943.4|3931.4|0
1721806740000|2024-07-24 07:39:00|3943.8|3931.8|3943.4|3931.4|3943.8|3931.8|3943.4|3931.4|0
1721806750000|2024-07-24 07:39:10|3945.5|3933.5|3946.1|3934.1|3946.1|3934.1|3945.5|3933.5|62
1721806760000|2024-07-24 07:39:20|3946.6|3934.6|3946.1|3934.1|3946.6|3934.6|3946.1|3934.1|0
1721806770000|2024-07-24 07:39:30|3946.6|3934.6|3946.1|3934.1|3946.6|3934.6|3946.1|3934.1|0
1721806780000|2024-07-24 07:39:40|3946.5|3934.5|3946.8|3934.8|3946.8|3934.8|3946.1|3934.1|0
1721806810000|2024-07-24 07:40:10|3946.3|3934.3|3946.1|3934.1|3946.3|3934.3|3946.1|3934.1|0
1721806860000|2024-07-24 07:41:00|||||||||1
1721806870000|2024-07-24 07:41:10|3944.8|3932.8|3945.1|3933.1|3945.1|3933.1|3944.8|3932.8|40
1721806880000|2024-07-24 07:41:20|3944.8|3932.8|3944.8|3932.8|3944.8|3932.8|3944.8|3932.8|0
1721806910000|2024-07-24 07:41:50|3944.1|3932.1|3943.8|3931.8|3944.1|3932.1|3943.8|3931.8|0
1721806940000|2024-07-24 07:42:20|3943.4|3931.4|3943.4|3931.4|3943.4|3931.4|3943.4|3931.4|109
1721806950000|2024-07-24 07:42:30|3944.1|3932.1|3944.1|3932.1|3944.1|3932.1|3944.1|3932.1|3
1721806960000|2024-07-24 07:42:40|3945.1|3933.1|3945.1|3933.1|3945.1|3933.1|3945.1|3933.1|3
1721807000000|2024-07-24 07:43:20|3945.8|3933.8|3945.8|3933.8|3945.8|3933.8|3945.8|3933.8|0
1721807010000|2024-07-24 07:43:30|3945.3|3933.3|3946.1|3934.1|3946.1|3934.1|3945.1|3933.1|0
1721807020000|2024-07-24 07:43:40|3945.6|3933.6|3946.1|3934.1|3946.1|3934.1|3945.6|3933.6|17
1721807030000|2024-07-24 07:43:50|3945.8|3933.8|3945.8|3933.8|3945.8|3933.8|3945.8|3933.8|0
1721807040000|2024-07-24 07:44:00|3946.1|3934.1|3946.1|3934.1|3946.1|3934.1|3946.1|3934.1|5
1721807080000|2024-07-24 07:44:40|3945.1|3933.1|3945.1|3933.1|3945.1|3933.1|3945.1|3933.1|0
1721807110000|2024-07-24 07:45:10|3944.3|3932.3|3944.1|3932.1|3944.3|3932.3|3944.1|3932.1|0
1721807140000|2024-07-24 07:45:40|3943.8|3931.8|3943.4|3931.4|3943.8|3931.8|3943.4|3931.4|0
1721807200000|2024-07-24 07:46:40|3943.1|3931.1|3943.1|3931.1|3943.1|3931.1|3943.1|3931.1|0
1721807260000|2024-07-24 07:47:40|3943.4|3931.4|3944.1|3932.1|3944.1|3932.1|3943.4|3931.4|0
1721807280000|2024-07-24 07:48:00|3945.1|3933.1|3946.1|3934.1|3946.1|3934.1|3945.1|3933.1|0
1721807290000|2024-07-24 07:48:10|3945.9|3933.9|3945.4|3933.4|3945.9|3933.9|3945.4|3933.4|0
1721807400000|2024-07-24 07:50:00|3946.1|3934.1|3946.1|3934.1|3946.1|3934.1|3946.1|3934.1|0
1721807490000|2024-07-24 07:51:30|3946.4|3934.4|3947.1|3935.1|3947.1|3935.1|3946.4|3934.4|5
1721807550000|2024-07-24 07:52:30|3947.4|3935.4|3947.4|3935.4|3947.4|3935.4|3947.4|3935.4|0
1721807580000|2024-07-24 07:53:00|3948.1|3936.1|3948.4|3936.4|3948.8|3936.8|3948.1|3936.1|74
1721807590000|2024-07-24 07:53:10|3948.6|3936.6|3948.8|3936.8|3948.8|3936.8|3948.6|3936.6|0
1721807610000|2024-07-24 07:53:30|3947.4|3935.4|3947.4|3935.4|3947.4|3935.4|3947.4|3935.4|101
1721807640000|2024-07-24 07:54:00|3947.1|3935.1|3947.1|3935.1|3947.1|3935.1|3947.1|3935.1|1
1721807650000|2024-07-24 07:54:10|3946.4|3934.4|3947.1|3935.1|3947.1|3935.1|3946.4|3934.4|0
1721807660000|2024-07-24 07:54:20|3946.4|3934.4|3946.7|3934.7|3946.7|3934.7|3946.4|3934.4|0
1721807670000|2024-07-24 07:54:30|3946.4|3934.4|3946.4|3934.4|3946.4|3934.4|3946.4|3934.4|0
1721807680000|2024-07-24 07:54:40|3947.4|3935.4|3947.4|3935.4|3947.4|3935.4|3947.4|3935.4|21
1721807740000|2024-07-24 07:55:40|3947.1|3935.1|3947.1|3935.1|3947.1|3935.1|3947.1|3935.1|0
1721807780000|2024-07-24 07:56:20|3947.6|3935.6|3947.2|3935.2|3947.7|3935.7|3947.1|3935.1|0
1721807790000|2024-07-24 07:56:30|3947.1|3935.1|3947.1|3935.1|3947.1|3935.1|3947.1|3935.1|0
1721807820000|2024-07-24 07:57:00|3947.7|3935.7|3947.4|3935.4|3947.7|3935.7|3947.4|3935.4|0
1721807830000|2024-07-24 07:57:10|3947.7|3935.7|3947.7|3935.7|3947.7|3935.7|3947.7|3935.7|0
1721807860000|2024-07-24 07:57:40|3948.7|3936.7|3948.7|3936.7|3948.7|3936.7|3948.7|3936.7|16
1721807880000|2024-07-24 07:58:00|||||||||17
1721808000000|2024-07-24 08:00:00|3950.1|3938.1|3950.1|3938.1|3950.1|3938.1|3950.1|3938.1|6
1721808010000|2024-07-24 08:00:10|3949.7|3937.7|3949.4|3937.4|3949.7|3937.7|3949.4|3937.4|0
1721808020000|2024-07-24 08:00:20|3949.6|3937.6|3949.4|3937.4|3949.7|3937.7|3949.4|3937.4|0
1721808040000|2024-07-24 08:00:40|3948.4|3936.4|3948.1|3936.1|3948.4|3936.4|3948.1|3936.1|10
1721808070000|2024-07-24 08:01:10|3947.9|3935.9|3948.1|3936.1|3948.1|3936.1|3947.9|3935.9|0
1721808080000|2024-07-24 08:01:20|||||||||3
1721808090000|2024-07-24 08:01:30|3947.4|3935.4|3947.1|3935.1|3947.4|3935.4|3947.1|3935.1|0
1721808170000|2024-07-24 08:02:50|3947.4|3935.4|3947.4|3935.4|3947.4|3935.4|3947.4|3935.4|0
1721808190000|2024-07-24 08:03:10|3946.6|3934.6|3946.4|3934.4|3946.6|3934.6|3946.4|3934.4|118
1721808210000|2024-07-24 08:03:30|||||||||4
1721808240000|2024-07-24 08:04:00|3946.8|3934.8|3947.1|3935.1|3947.1|3935.1|3946.8|3934.8|1
1721808260000|2024-07-24 08:04:20|3947.4|3935.4|3947.4|3935.4|3947.4|3935.4|3947.4|3935.4|0
1721808280000|2024-07-24 08:04:40|3948.1|3936.1|3948.4|3936.4|3948.4|3936.4|3948.1|3936.1|0
1721808320000|2024-07-24 08:05:20|3948.1|3936.1|3948.1|3936.1|3948.1|3936.1|3948.1|3936.1|1
1721808330000|2024-07-24 08:05:30|3948.4|3936.4|3948.4|3936.4|3948.4|3936.4|3948.4|3936.4|1
1721808340000|2024-07-24 08:05:40|3948.1|3936.1|3948.1|3936.1|3948.1|3936.1|3948.1|3936.1|0
1721808350000|2024-07-24 08:05:50|3948.4|3936.4|3948.1|3936.1|3948.4|3936.4|3948.1|3936.1|0
1721808360000|2024-07-24 08:06:00|3948.4|3936.4|3948.4|3936.4|3948.4|3936.4|3948.4|3936.4|0
1721808370000|2024-07-24 08:06:10|3948.8|3936.8|3948.9|3936.9|3948.9|3936.9|3948.8|3936.8|0
1721808380000|2024-07-24 08:06:20|3948.6|3936.6|3948.4|3936.4|3948.6|3936.6|3948.4|3936.4|0
1721808410000|2024-07-24 08:06:50|||||||||2
1721808450000|2024-07-24 08:07:30|||||||||2
1721808510000|2024-07-24 08:08:30|||||||||1
1721808540000|2024-07-24 08:09:00|||||||||2
1721808550000|2024-07-24 08:09:10|3947.4|3935.4|3947.4|3935.4|3947.4|3935.4|3947.4|3935.4|1
1721808580000|2024-07-24 08:09:40|||||||||2
1721808590000|2024-07-24 08:09:50|3947.8|3935.8|3948.1|3936.1|3948.1|3936.1|3947.8|3935.8|0
1721808600000|2024-07-24 08:10:00|3947.8|3935.8|3948.4|3936.4|3948.4|3936.4|3947.4|3935.4|1
1721808610000|2024-07-24 08:10:10|3947.9|3935.9|3947.9|3935.9|3947.9|3935.9|3947.9|3935.9|1
1721808620000|2024-07-24 08:10:20|||||||||5
1721808630000|2024-07-24 08:10:30|3948.1|3936.1|3947.9|3935.9|3948.1|3936.1|3947.9|3935.9|0
1721808640000|2024-07-24 08:10:40|3948.1|3936.1|3948.1|3936.1|3948.1|3936.1|3947.9|3935.9|0
1721808650000|2024-07-24 08:10:50|3947.9|3935.9|3947.9|3935.9|3947.9|3935.9|3947.9|3935.9|0
1721808660000|2024-07-24 08:11:00|3947.6|3935.6|3947.1|3935.1|3947.6|3935.6|3947.1|3935.1|0
1721808670000|2024-07-24 08:11:10|3947.4|3935.4|3947.1|3935.1|3947.4|3935.4|3947.1|3935.1|0
1721808680000|2024-07-24 08:11:20|3947.4|3935.4|3947.1|3935.1|3947.4|3935.4|3947.1|3935.1|0
1721808720000|2024-07-24 08:12:00|3947.4|3935.4|3947.1|3935.1|3948.1|3936.1|3947.1|3935.1|1
1721808830000|2024-07-24 08:13:50|||||||||1
1721808840000|2024-07-24 08:14:00|3947.4|3935.4|3947.1|3935.1|3947.4|3935.4|3947.1|3935.1|0
1721808860000|2024-07-24 08:14:20|3947.4|3935.4|3947.7|3935.7|3947.7|3935.7|3947.4|3935.4|0
1721808890000|2024-07-24 08:14:50|3947.1|3935.1|3947.1|3935.1|3947.4|3935.4|3947.1|3935.1|0
1721809080000|2024-07-24 08:18:00|||||||||1
1721809100000|2024-07-24 08:18:20|3946.7|3934.7|3947.1|3935.1|3947.1|3935.1|3946.7|3934.7|0
1721809110000|2024-07-24 08:18:30|3946.4|3934.4|3946.4|3934.4|3946.4|3934.4|3946.4|3934.4|1
1721809140000|2024-07-24 08:19:00|3945.4|3933.4|3945.4|3933.4|3945.4|3933.4|3945.4|3933.4|2
1721809160000|2024-07-24 08:19:20|3946.1|3934.1|3946.4|3934.4|3946.4|3934.4|3946.1|3934.1|3
1721809170000|2024-07-24 08:19:30|3946.1|3934.1|3946.1|3934.1|3946.4|3934.4|3946.1|3934.1|0
1721809270000|2024-07-24 08:21:10|3946.4|3934.4|3946.7|3934.7|3946.7|3934.7|3946.4|3934.4|0
1721809290000|2024-07-24 08:21:30|3947.1|3935.1|3947.1|3935.1|3947.1|3935.1|3947.1|3935.1|0
1721809340000|2024-07-24 08:22:20|3946.7|3934.7|3946.7|3934.7|3946.7|3934.7|3946.7|3934.7|0
1721809370000|2024-07-24 08:22:50|||||||||3
1721809380000|2024-07-24 08:23:00|3947.1|3935.1|3946.9|3934.9|3947.1|3935.1|3946.7|3934.7|1
1721809390000|2024-07-24 08:23:10|3946.7|3934.7|3947.1|3935.1|3947.1|3935.1|3946.7|3934.7|0
1721809400000|2024-07-24 08:23:20|3947.7|3935.7|3947.7|3935.7|3947.7|3935.7|3947.7|3935.7|0
1721809420000|2024-07-24 08:23:40|3948.1|3936.1|3948.1|3936.1|3948.1|3936.1|3948.1|3936.1|1
1721809520000|2024-07-24 08:25:20|3947.4|3935.4|3947.6|3935.6|3947.6|3935.6|3947.4|3935.4|0
1721809530000|2024-07-24 08:25:30|3947.4|3935.4|3947.4|3935.4|3947.4|3935.4|3947.4|3935.4|0
1721809600000|2024-07-24 08:26:40|||||||||1
1721809660000|2024-07-24 08:27:40|3948.1|3936.1|3948.4|3936.4|3948.4|3936.4|3948.1|3936.1|37
1721809670000|2024-07-24 08:27:50|3949.4|3937.4|3949.1|3937.1|3949.6|3937.6|3949.1|3937.1|14
1721809790000|2024-07-24 08:29:50|3949.4|3937.4|3949.4|3937.4|3949.4|3937.4|3949.4|3937.4|2
1721809800000|2024-07-24 08:30:00|3949.1|3937.1|3949.4|3937.4|3949.4|3937.4|3949.1|3937.1|0
1721809810000|2024-07-24 08:30:10|3949.1|3937.1|3949.1|3937.1|3949.1|3937.1|3949.1|3937.1|0
1721809820000|2024-07-24 08:30:20|3949.7|3937.7|3949.7|3937.7|3949.7|3937.7|3949.7|3937.7|0
1721809830000|2024-07-24 08:30:30|||||||||5
1721809850000|2024-07-24 08:30:50|3950.1|3938.1|3950.1|3938.1|3950.1|3938.1|3950.1|3938.1|1
1721809950000|2024-07-24 08:32:30|3949.4|3937.4|3950.1|3938.1|3950.1|3938.1|3949.4|3937.4|0
1721809990000|2024-07-24 08:33:10|3950.7|3938.7|3950.7|3938.7|3950.7|3938.7|3950.7|3938.7|8
1721810060000|2024-07-24 08:34:20|3950.1|3938.1|3950.1|3938.1|3950.1|3938.1|3949.7|3937.7|2
1721810070000|2024-07-24 08:34:30|3950.7|3938.7|3950.1|3938.1|3950.7|3938.7|3950.1|3938.1|0
1721810080000|2024-07-24 08:34:40|3950.2|3938.2|3950.2|3938.2|3950.2|3938.2|3950.2|3938.2|0
1721810090000|2024-07-24 08:34:50|3950.7|3938.7|3950.1|3938.1|3950.7|3938.7|3950.1|3938.1|0
1721810100000|2024-07-24 08:35:00|3950.7|3938.7|3950.7|3938.7|3950.7|3938.7|3950.2|3938.2|0
1721810110000|2024-07-24 08:35:10|||||||||5
1721810150000|2024-07-24 08:35:50|||||||||1
1721810160000|2024-07-24 08:36:00|||||||||1
1721810170000|2024-07-24 08:36:10|3950.1|3938.1|3950.1|3938.1|3950.1|3938.1|3950.1|3938.1|0
1721810220000|2024-07-24 08:37:00|3949.7|3937.7|3950.1|3938.1|3950.1|3938.1|3949.7|3937.7|0
1721810350000|2024-07-24 08:39:10|3949.7|3937.7|3949.7|3937.7|3949.7|3937.7|3949.7|3937.7|6
1721810430000|2024-07-24 08:40:30|3950.2|3938.2|3950.7|3938.7|3950.7|3938.7|3950.2|3938.2|2
1721810520000|2024-07-24 08:42:00|3950.4|3938.4|3950.7|3938.7|3950.7|3938.7|3950.4|3938.4|0
1721810610000|2024-07-24 08:43:30|||||||||1
1721810670000|2024-07-24 08:44:30|||||||||1
1721810690000|2024-07-24 08:44:50|3950.6|3938.6|3950.4|3938.4|3950.7|3938.7|3950.4|3938.4|11
1721810700000|2024-07-24 08:45:00|3950.7|3938.7|3950.6|3938.6|3950.7|3938.7|3950.4|3938.4|0
1721810710000|2024-07-24 08:45:10|3950.7|3938.7|3950.7|3938.7|3950.7|3938.7|3950.7|3938.7|4
1721810740000|2024-07-24 08:45:40|||||||||3
1721810790000|2024-07-24 08:46:30|||||||||2
1721810830000|2024-07-24 08:47:10|||||||||4
1721810840000|2024-07-24 08:47:20|||||||||3
1721810870000|2024-07-24 08:47:50|||||||||2
1721810880000|2024-07-24 08:48:00|3951.1|3939.1|3952.7|3940.7|3952.7|3940.7|3951.1|3939.1|13
1721810900000|2024-07-24 08:48:20|3953.7|3941.7|3954.7|3942.7|3954.7|3942.7|3953.7|3941.7|60
1721810950000|2024-07-24 08:49:10|||||||||33
1721811000000|2024-07-24 08:50:00|3953.1|3941.1|3953.1|3941.1|3953.1|3941.1|3953.1|3941.1|1
1721811040000|2024-07-24 08:50:40|3952.4|3940.4|3952.1|3940.1|3952.4|3940.4|3952.1|3940.1|0
1721811050000|2024-07-24 08:50:50|3951.2|3939.2|3951.1|3939.1|3951.6|3939.6|3951.1|3939.1|1
1721811060000|2024-07-24 08:51:00|3950.7|3938.7|3951.1|3939.1|3951.1|3939.1|3950.7|3938.7|0
1721811070000|2024-07-24 08:51:10|3950.7|3938.7|3951.1|3939.1|3951.1|3939.1|3950.7|3938.7|0
1721811190000|2024-07-24 08:53:10|3951.2|3939.2|3951.4|3939.4|3951.4|3939.4|3951.2|3939.2|0
1721811200000|2024-07-24 08:53:20|3951.7|3939.7|3951.7|3939.7|3952.1|3940.1|3951.7|3939.7|0
1721811210000|2024-07-24 08:53:30|3952.1|3940.1|3952.1|3940.1|3952.1|3940.1|3951.7|3939.7|0
1721811220000|2024-07-24 08:53:40|3951.7|3939.7|3951.7|3939.7|3951.7|3939.7|3951.7|3939.7|0
1721811230000|2024-07-24 08:53:50|3952.1|3940.1|3951.7|3939.7|3952.1|3940.1|3951.7|3939.7|0
1721811240000|2024-07-24 08:54:00|3952.1|3940.1|3951.7|3939.7|3952.1|3940.1|3951.7|3939.7|0
1721811270000|2024-07-24 08:54:30|3952.1|3940.1|3951.7|3939.7|3952.1|3940.1|3951.7|3939.7|0
1721811280000|2024-07-24 08:54:40|3952.1|3940.1|3952.1|3940.1|3952.1|3940.1|3952.1|3940.1|0
1721811290000|2024-07-24 08:54:50|3951.7|3939.7|3952.1|3940.1|3952.1|3940.1|3951.7|3939.7|0
1721811320000|2024-07-24 08:55:20|3951.7|3939.7|3951.7|3939.7|3952.1|3940.1|3951.7|3939.7|0
1721811330000|2024-07-24 08:55:30|3952.1|3940.1|3952.1|3940.1|3952.1|3940.1|3952.1|3940.1|0
1721811340000|2024-07-24 08:55:40|3951.7|3939.7|3952.1|3940.1|3952.1|3940.1|3951.7|3939.7|0
1721811370000|2024-07-24 08:56:10|3951.7|3939.7|3952.1|3940.1|3952.1|3940.1|3951.7|3939.7|0
1721811380000|2024-07-24 08:56:20|3951.7|3939.7|3952.1|3940.1|3952.1|3940.1|3951.7|3939.7|0
1721811390000|2024-07-24 08:56:30|3951.7|3939.7|3952.1|3940.1|3952.1|3940.1|3951.7|3939.7|0
1721811400000|2024-07-24 08:56:40|3951.7|3939.7|3951.7|3939.7|3952.1|3940.1|3951.7|3939.7|0
1721811410000|2024-07-24 08:56:50|3952.1|3940.1|3951.7|3939.7|3952.1|3940.1|3951.7|3939.7|0
1721811420000|2024-07-24 08:57:00|3952.1|3940.1|3952.1|3940.1|3952.1|3940.1|3952.1|3940.1|0
1721811430000|2024-07-24 08:57:10|3951.7|3939.7|3952.1|3940.1|3952.1|3940.1|3951.7|3939.7|0
1721811460000|2024-07-24 08:57:40|3952.4|3940.4|3952.4|3940.4|3952.7|3940.7|3952.4|3940.4|0
1721811470000|2024-07-24 08:57:50|3952.7|3940.7|3952.2|3940.2|3952.7|3940.7|3952.2|3940.2|0
1721811480000|2024-07-24 08:58:00|3952.6|3940.6|3952.4|3940.4|3952.6|3940.6|3952.4|3940.4|0
1721811490000|2024-07-24 08:58:10|3952.1|3940.1|3952.1|3940.1|3952.1|3940.1|3952.1|3940.1|0
1721811530000|2024-07-24 08:58:50|3952.7|3940.7|3952.4|3940.4|3952.7|3940.7|3952.2|3940.2|0
1721811550000|2024-07-24 08:59:10|3951.7|3939.7|3952|3940|3952.1|3940.1|3951.7|3939.7|0
1721811560000|2024-07-24 08:59:20|3951.7|3939.7|3952|3940|3952|3940|3951.7|3939.7|0
1721811570000|2024-07-24 08:59:30|3951.7|3939.7|3952|3940|3952|3940|3951.7|3939.7|0
1721811580000|2024-07-24 08:59:40|3951.7|3939.7|3952|3940|3952|3940|3951.7|3939.7|0
1721811590000|2024-07-24 08:59:50|3952.2|3940.2|3952.7|3940.7|3952.7|3940.7|3952|3940|0
1721811610000|2024-07-24 09:00:10|||||||||2
1721811790000|2024-07-24 09:03:10|3953.7|3941.7|3953|3941|3953.7|3941.7|3953|3941|3
1721811830000|2024-07-24 09:03:50|3952.7|3940.7|3952.7|3940.7|3952.7|3940.7|3952.7|3940.7|0
1721811840000|2024-07-24 09:04:00|3952.4|3940.4|3952.4|3940.4|3952.4|3940.4|3952.4|3940.4|0
1721811850000|2024-07-24 09:04:10|||||||||2
1721811860000|2024-07-24 09:04:20|3952|3940|3952.4|3940.4|3952.4|3940.4|3952|3940|2
1721811870000|2024-07-24 09:04:30|3952|3940|3952|3940|3952|3940|3952|3940|2
1721811990000|2024-07-24 09:06:30|3951|3939|3951|3939|3951|3939|3951|3939|0
1721812030000|2024-07-24 09:07:10|3950.4|3938.4|3950.4|3938.4|3950.5|3938.5|3950.4|3938.4|0
1721812040000|2024-07-24 09:07:20|3950|3938|3950|3938|3950|3938|3950|3938|1
1721812090000|2024-07-24 09:08:10|3949.7|3937.7|3949.7|3937.7|3949.7|3937.7|3949.4|3937.4|0
1721812100000|2024-07-24 09:08:20|3949.5|3937.5|3949.5|3937.5|3949.7|3937.7|3949.5|3937.5|0
1721812110000|2024-07-24 09:08:30|3949.7|3937.7|3949.7|3937.7|3949.7|3937.7|3949.7|3937.7|4
1721812120000|2024-07-24 09:08:40|3949.5|3937.5|3949.5|3937.5|3949.5|3937.5|3949.4|3937.4|0
1721812130000|2024-07-24 09:08:50|3949.4|3937.4|3949.4|3937.4|3949.5|3937.5|3949.4|3937.4|0
1721812180000|2024-07-24 09:09:40|3949.9|3937.9|3949.9|3937.9|3949.9|3937.9|3949.9|3937.9|9
1721812190000|2024-07-24 09:09:50|3950|3938|3949.4|3937.4|3950|3938|3949.4|3937.4|6
1721812280000|2024-07-24 09:11:20|3948.4|3936.4|3948.4|3936.4|3948.4|3936.4|3948.4|3936.4|1
1721812310000|2024-07-24 09:11:50|3949.1|3937.1|3949.4|3937.4|3949.4|3937.4|3949.1|3937.1|9
1721812330000|2024-07-24 09:12:10|3948.7|3936.7|3948.4|3936.4|3948.9|3936.9|3948.4|3936.4|8
1721812350000|2024-07-24 09:12:30|||||||||61
1721812370000|2024-07-24 09:12:50|||||||||11
1721812380000|2024-07-24 09:13:00|3949.4|3937.4|3948.9|3936.9|3949.4|3937.4|3948.9|3936.9|1
1721812390000|2024-07-24 09:13:10|3948.5|3936.5|3949.4|3937.4|3949.4|3937.4|3948.4|3936.4|1
1721812400000|2024-07-24 09:13:20|||||||||1
1721812440000|2024-07-24 09:14:00|||||||||2
1721812470000|2024-07-24 09:14:30|3950|3938|3950|3938|3950|3938|3949.9|3937.9|1
1721812480000|2024-07-24 09:14:40|3949.9|3937.9|3950|3938|3950|3938|3949.9|3937.9|0
1721812490000|2024-07-24 09:14:50|3949.9|3937.9|3949.9|3937.9|3949.9|3937.9|3949.9|3937.9|0
1721812510000|2024-07-24 09:15:10|3950|3938|3949.9|3937.9|3950|3938|3949.9|3937.9|6
1721812520000|2024-07-24 09:15:20|3949.4|3937.4|3949.4|3937.4|3949.4|3937.4|3949.4|3937.4|0
1721812530000|2024-07-24 09:15:30|3949.1|3937.1|3948.4|3936.4|3949.1|3937.1|3948.4|3936.4|8
1721812540000|2024-07-24 09:15:40|3948.7|3936.7|3949.2|3937.2|3949.2|3937.2|3948.7|3936.7|1
1721812550000|2024-07-24 09:15:50|3948.9|3936.9|3949.1|3937.1|3949.4|3937.4|3948.7|3936.7|1
1721812590000|2024-07-24 09:16:30|||||||||5
1721812640000|2024-07-24 09:17:20|3948.1|3936.1|3948.1|3936.1|3948.1|3936.1|3948.1|3936.1|10
1721812650000|2024-07-24 09:17:30|3948.7|3936.7|3948.1|3936.1|3948.7|3936.7|3948.1|3936.1|0
1721812670000|2024-07-24 09:17:50|3949.1|3937.1|3948.1|3936.1|3949.1|3937.1|3948.1|3936.1|13
1721812680000|2024-07-24 09:18:00|3948.4|3936.4|3948.1|3936.1|3948.6|3936.6|3948.1|3936.1|0
1721812690000|2024-07-24 09:18:10|3948.4|3936.4|3948.7|3936.7|3948.7|3936.7|3948.4|3936.4|0
1721812700000|2024-07-24 09:18:20|3949.1|3937.1|3949.1|3937.1|3949.1|3937.1|3949.1|3937.1|0
1721812720000|2024-07-24 09:18:40|||||||||2
1721812740000|2024-07-24 09:19:00|3948.1|3936.1|3948.4|3936.4|3948.7|3936.7|3948.1|3936.1|7
1721812750000|2024-07-24 09:19:10|3948.7|3936.7|3948.7|3936.7|3948.7|3936.7|3948.1|3936.1|0
1721812760000|2024-07-24 09:19:20|3949.1|3937.1|3949.1|3937.1|3949.1|3937.1|3949.1|3937.1|0
1721812810000|2024-07-24 09:20:10|3949|3937|3949|3937|3949|3937|3949|3937|0
1721812830000|2024-07-24 09:20:30|||||||||2
1721812840000|2024-07-24 09:20:40|3949.7|3937.7|3949.7|3937.7|3949.7|3937.7|3949.7|3937.7|8
1721812850000|2024-07-24 09:20:50|||||||||4
1721812860000|2024-07-24 09:21:00|3949|3937|3949|3937|3949|3937|3949|3937|0
1721812940000|2024-07-24 09:22:20|3950|3938|3949|3937|3950|3938|3949|3937|20
1721812950000|2024-07-24 09:22:30|3949.7|3937.7|3950|3938|3950|3938|3949.7|3937.7|10
1721812960000|2024-07-24 09:22:40|||||||||4
1721812980000|2024-07-24 09:23:00|||||||||3
1721813050000|2024-07-24 09:24:10|3949.7|3937.7|3949.7|3937.7|3949.7|3937.7|3949.7|3937.7|12
1721813060000|2024-07-24 09:24:20|3950|3938|3949.4|3937.4|3950|3938|3949.4|3937.4|3
1721813070000|2024-07-24 09:24:30|3948.4|3936.4|3948.4|3936.4|3948.4|3936.4|3948.4|3936.4|7
1721813090000|2024-07-24 09:24:50|3949|3937|3949|3937|3949.7|3937.7|3949|3937|4
1721813100000|2024-07-24 09:25:00|3949.4|3937.4|3949.7|3937.7|3949.7|3937.7|3949|3937|0
1721813110000|2024-07-24 09:25:10|3949.4|3937.4|3949.4|3937.4|3949.4|3937.4|3949.4|3937.4|1
1721813140000|2024-07-24 09:25:40|3949|3937|3948|3936|3949|3937|3948|3936|12
1721813150000|2024-07-24 09:25:50|3949|3937|3948.7|3936.7|3949|3937|3948.7|3936.7|0
1721813160000|2024-07-24 09:26:00|3948.4|3936.4|3949|3937|3949|3937|3948.4|3936.4|5
1721813320000|2024-07-24 09:28:40|||||||||5
1721813340000|2024-07-24 09:29:00|||||||||5
1721813350000|2024-07-24 09:29:10|||||||||3
1721813360000|2024-07-24 09:29:20|3950|3938|3949.7|3937.7|3950|3938|3949.7|3937.7|1
1721813370000|2024-07-24 09:29:30|3950|3938|3950|3938|3950|3938|3950|3938|0
1721813380000|2024-07-24 09:29:40|3950.4|3938.4|3952|3940|3952|3940|3950.4|3938.4|155
1721813390000|2024-07-24 09:29:50|3952.4|3940.4|3952|3940|3952.4|3940.4|3952|3940|12
1721813400000|2024-07-24 09:30:00|||||||||5
1721813410000|2024-07-24 09:30:10|||||||||15
1721813420000|2024-07-24 09:30:20|3950.7|3938.7|3951|3939|3951|3939|3950.7|3938.7|3
1721813430000|2024-07-24 09:30:30|3950.7|3938.7|3950.7|3938.7|3951|3939|3950|3938|2
1721813440000|2024-07-24 09:30:40|3951|3939|3950.5|3938.5|3951|3939|3950.5|3938.5|14
1721813450000|2024-07-24 09:30:50|3950|3938|3950|3938|3950|3938|3949.7|3937.7|1
1721813460000|2024-07-24 09:31:00|3951|3939|3950|3938|3951|3939|3950|3938|0
1721813470000|2024-07-24 09:31:10|3950.9|3938.9|3950.7|3938.7|3950.9|3938.9|3950.7|3938.7|0
1721813480000|2024-07-24 09:31:20|3951.5|3939.5|3950|3938|3951.5|3939.5|3949.7|3937.7|0
1721813490000|2024-07-24 09:31:30|3950.7|3938.7|3950|3938|3950.7|3938.7|3950|3938|1
1721813520000|2024-07-24 09:32:00|3950.4|3938.4|3950|3938|3950.5|3938.5|3950|3938|0
1721813550000|2024-07-24 09:32:30|||||||||3
1721813600000|2024-07-24 09:33:20|3949.4|3937.4|3950|3938|3950|3938|3949.4|3937.4|1
1721813650000|2024-07-24 09:34:10|3950.7|3938.7|3950.7|3938.7|3950.7|3938.7|3950.7|3938.7|0
1721813670000|2024-07-24 09:34:30|3951|3939|3951|3939|3951|3939|3950.7|3938.7|2
1721813680000|2024-07-24 09:34:40|3950.7|3938.7|3950.7|3938.7|3950.7|3938.7|3950.7|3938.7|0
1721813690000|2024-07-24 09:34:50|3951|3939|3951|3939|3951|3939|3951|3939|0
1721813710000|2024-07-24 09:35:10|3950.7|3938.7|3950.7|3938.7|3950.7|3938.7|3950.7|3938.7|0
1721813740000|2024-07-24 09:35:40|3951|3939|3951|3939|3951|3939|3950.7|3938.7|0
1721813750000|2024-07-24 09:35:50|3950.7|3938.7|3950.7|3938.7|3950.7|3938.7|3950.7|3938.7|0
1721813770000|2024-07-24 09:36:10|3950|3938|3950|3938|3950|3938|3950|3938|0
1721813780000|2024-07-24 09:36:20|3949.7|3937.7|3949.7|3937.7|3949.7|3937.7|3949.5|3937.5|0
1721813790000|2024-07-24 09:36:30|3949.5|3937.5|3949|3937|3949.7|3937.7|3949|3937|30
1721813810000|2024-07-24 09:36:50|3948.7|3936.7|3950.5|3938.5|3950.5|3938.5|3948.7|3936.7|5
1721813820000|2024-07-24 09:37:00|3950.2|3938.2|3950|3938|3950.5|3938.5|3949.7|3937.7|0
1721813830000|2024-07-24 09:37:10|3950.7|3938.7|3950.5|3938.5|3950.7|3938.7|3950.5|3938.5|0
1721813840000|2024-07-24 09:37:20|3950.7|3938.7|3950|3938|3950.7|3938.7|3949.7|3937.7|0
1721813880000|2024-07-24 09:38:00|3950.7|3938.7|3950.7|3938.7|3950.7|3938.7|3950.7|3938.7|0
1721813910000|2024-07-24 09:38:30|3951|3939|3950.7|3938.7|3951|3939|3950.7|3938.7|0
1721813920000|2024-07-24 09:38:40|3951|3939|3951.7|3939.7|3952|3940|3951|3939|0
1721813930000|2024-07-24 09:38:50|3952|3940|3952.4|3940.4|3952.4|3940.4|3952|3940|0
1721814030000|2024-07-24 09:40:30|3952.7|3940.7|3952.7|3940.7|3952.7|3940.7|3952.7|3940.7|0
1721814090000|2024-07-24 09:41:30|3952.5|3940.5|3952.7|3940.7|3952.7|3940.7|3952.5|3940.5|0
1721814150000|2024-07-24 09:42:30|3953|3941|3953|3941|3953|3941|3952.7|3940.7|0
1721814160000|2024-07-24 09:42:40|3952.7|3940.7|3952.7|3940.7|3952.7|3940.7|3952.7|3940.7|1
1721814170000|2024-07-24 09:42:50|3953|3941|3953|3941|3953|3941|3953|3941|0
1721814270000|2024-07-24 09:44:30|3952.7|3940.7|3952|3940|3952.7|3940.7|3952|3940|8
1721814280000|2024-07-24 09:44:40|3950.7|3938.7|3950|3938|3950.7|3938.7|3950|3938|1
1721814290000|2024-07-24 09:44:50|3950.4|3938.4|3951|3939|3951|3939|3950.4|3938.4|0
1721814330000|2024-07-24 09:45:30|3950|3938|3949.7|3937.7|3950|3938|3949.7|3937.7|3
1721814340000|2024-07-24 09:45:40|3950|3938|3949.7|3937.7|3950|3938|3949.7|3937.7|0
1721814350000|2024-07-24 09:45:50|3949.4|3937.4|3949|3937|3949.5|3937.5|3949|3937|0
1721814360000|2024-07-24 09:46:00|3949.5|3937.5|3950|3938|3950|3938|3949|3937|0
1721814370000|2024-07-24 09:46:10|3949.7|3937.7|3950|3938|3950|3938|3949.7|3937.7|0
1721814380000|2024-07-24 09:46:20|3948.4|3936.4|3948.4|3936.4|3948.4|3936.4|3948.4|3936.4|14
1721814400000|2024-07-24 09:46:40|||||||||19
1721814430000|2024-07-24 09:47:10|3949.7|3937.7|3949.7|3937.7|3949.7|3937.7|3949.7|3937.7|35
1721814470000|2024-07-24 09:47:50|3950|3938|3950|3938|3950|3938|3950|3938|0
1721814480000|2024-07-24 09:48:00|3949.7|3937.7|3949.7|3937.7|3949.7|3937.7|3949.7|3937.7|12
1721814490000|2024-07-24 09:48:10|3949.2|3937.2|3948.7|3936.7|3949.2|3937.2|3948.7|3936.7|0
1721814500000|2024-07-24 09:48:20|3949|3937|3949|3937|3949.5|3937.5|3948.7|3936.7|0
1721814510000|2024-07-24 09:48:30|3949.2|3937.2|3949.7|3937.7|3949.7|3937.7|3949.2|3937.2|0
1721814520000|2024-07-24 09:48:40|3950|3938|3949.7|3937.7|3950|3938|3949.7|3937.7|5
1721814530000|2024-07-24 09:48:50|3950|3938|3950|3938|3950|3938|3950|3938|0
1721814550000|2024-07-24 09:49:10|3950.4|3938.4|3950.4|3938.4|3950.4|3938.4|3950.4|3938.4|0
1721814570000|2024-07-24 09:49:30|3950.2|3938.2|3950.2|3938.2|3950.2|3938.2|3950.2|3938.2|0
1721814580000|2024-07-24 09:49:40|3950.4|3938.4|3950.4|3938.4|3950.4|3938.4|3950.4|3938.4|1
1721814620000|2024-07-24 09:50:20|3951|3939|3951.4|3939.4|3951.4|3939.4|3951|3939|8
1721814640000|2024-07-24 09:50:40|||||||||3
1721814650000|2024-07-24 09:50:50|3950.7|3938.7|3950.7|3938.7|3950.7|3938.7|3950.7|3938.7|1
1721814670000|2024-07-24 09:51:10|3950|3938|3950|3938|3950|3938|3950|3938|1
1721814710000|2024-07-24 09:51:50|3948.7|3936.7|3948.7|3936.7|3948.7|3936.7|3948.7|3936.7|11
1721814730000|2024-07-24 09:52:10|3948.9|3936.9|3948.7|3936.7|3949.2|3937.2|3948.7|3936.7|0
1721814750000|2024-07-24 09:52:30|||||||||50
1721814770000|2024-07-24 09:52:50|3948.4|3936.4|3948.4|3936.4|3948.4|3936.4|3948.4|3936.4|1
1721814780000|2024-07-24 09:53:00|3948.7|3936.7|3948.7|3936.7|3948.7|3936.7|3948.7|3936.7|32
1721814790000|2024-07-24 09:53:10|3948.4|3936.4|3948.4|3936.4|3949|3937|3948.4|3936.4|5
1721814800000|2024-07-24 09:53:20|3948.5|3936.5|3949|3937|3949|3937|3948.5|3936.5|5
1721814820000|2024-07-24 09:53:40|3948.9|3936.9|3948|3936|3948.9|3936.9|3948|3936|5
1721814840000|2024-07-24 09:54:00|3948.2|3936.2|3948|3936|3948.2|3936.2|3948|3936|0
1721814850000|2024-07-24 09:54:10|3947.7|3935.7|3947.7|3935.7|3947.7|3935.7|3947.7|3935.7|1
1721814880000|2024-07-24 09:54:40|3948|3936|3948.4|3936.4|3948.7|3936.7|3948|3936|10
1721814900000|2024-07-24 09:55:00|3948.5|3936.5|3948|3936|3948.7|3936.7|3948|3936|1
1721814910000|2024-07-24 09:55:10|3948.2|3936.2|3948.5|3936.5|3948.5|3936.5|3948.2|3936.2|0
1721814920000|2024-07-24 09:55:20|3948.7|3936.7|3948.7|3936.7|3948.7|3936.7|3948.2|3936.2|5
1721814930000|2024-07-24 09:55:30|3948|3936|3947.7|3935.7|3948|3936|3947.7|3935.7|2
1721814940000|2024-07-24 09:55:40|||||||||1
1721814950000|2024-07-24 09:55:50|||||||||5
1721814960000|2024-07-24 09:56:00|||||||||1
1721814970000|2024-07-24 09:56:10|||||||||2
1721814980000|2024-07-24 09:56:20|||||||||1
1721814990000|2024-07-24 09:56:30|||||||||4
1721815000000|2024-07-24 09:56:40|||||||||1
1721815010000|2024-07-24 09:56:50|||||||||3
1721815020000|2024-07-24 09:57:00|||||||||5
1721815030000|2024-07-24 09:57:10|||||||||3
1721815040000|2024-07-24 09:57:20|||||||||2
1721815050000|2024-07-24 09:57:30|3947|3935|3947|3935|3947.2|3935.2|3947|3935|4
1721815060000|2024-07-24 09:57:40|3947.2|3935.2|3947|3935|3947.2|3935.2|3947|3935|1
1721815070000|2024-07-24 09:57:50|||||||||2
1721815080000|2024-07-24 09:58:00|||||||||3
1721815090000|2024-07-24 09:58:10|||||||||2
1721815100000|2024-07-24 09:58:20|||||||||3
1721815110000|2024-07-24 09:58:30|||||||||3
1721815120000|2024-07-24 09:58:40|3947.4|3935.4|3947.7|3935.7|3947.7|3935.7|3947.2|3935.2|9
1721815130000|2024-07-24 09:58:50|3947|3935|3946.7|3934.7|3947.2|3935.2|3946.7|3934.7|8
1721815140000|2024-07-24 09:59:00|||||||||2
1721815150000|2024-07-24 09:59:10|3946.3|3934.3|3946.7|3934.7|3946.7|3934.7|3946|3934|10
1721815160000|2024-07-24 09:59:20|3946.5|3934.5|3946.7|3934.7|3946.7|3934.7|3946.5|3934.5|6
1721815170000|2024-07-24 09:59:30|3946.5|3934.5|3946.7|3934.7|3946.7|3934.7|3946.5|3934.5|5
1721815180000|2024-07-24 09:59:40|3946.2|3934.2|3948.4|3936.4|3948.4|3936.4|3946|3934|19
1721815190000|2024-07-24 09:59:50|||||||||107
1721826000000|2024-07-24 13:00:00|3943.6|3931.6|3942.6|3930.6|3943.6|3931.6|3941.6|3929.6|45
1721826010000|2024-07-24 13:00:10|3941.6|3929.6|3940.2|3928.2|3941.6|3929.6|3938.6|3926.6|29
1721826020000|2024-07-24 13:00:20|3940.6|3928.6|3940.7|3928.7|3942.2|3930.2|3940.2|3928.2|0
1721826030000|2024-07-24 13:00:30|3941.1|3929.1|3939.2|3927.2|3942.2|3930.2|3938.7|3926.7|0
1721826040000|2024-07-24 13:00:40|3939.6|3927.6|3938.2|3926.2|3939.6|3927.6|3938.2|3926.2|2
1721826050000|2024-07-24 13:00:50|3938.7|3926.7|3939.2|3927.2|3939.2|3927.2|3938.2|3926.2|0
1721826060000|2024-07-24 13:01:00|3938.7|3926.7|3937.2|3925.2|3939.2|3927.2|3937.2|3925.2|3
1721826070000|2024-07-24 13:01:10|3938.2|3926.2|3936.1|3924.1|3938.2|3926.2|3935.7|3923.7|0
1721826080000|2024-07-24 13:01:20|3936.2|3924.2|3938.1|3926.1|3938.1|3926.1|3936.1|3924.1|166
1721826090000|2024-07-24 13:01:30|3938.6|3926.6|3939.6|3927.6|3939.6|3927.6|3937.9|3925.9|1
1721826100000|2024-07-24 13:01:40|3939.9|3927.9|3939.9|3927.9|3939.9|3927.9|3938.4|3926.4|2
1721826110000|2024-07-24 13:01:50|3940.9|3928.9|3939.4|3927.4|3940.9|3928.9|3939.4|3927.4|0
1721826120000|2024-07-24 13:02:00|3939.2|3927.2|3940.1|3928.1|3940.1|3928.1|3938.7|3926.7|0
1721826130000|2024-07-24 13:02:10|3940.4|3928.4|3941.4|3929.4|3941.4|3929.4|3940.4|3928.4|0
1721826140000|2024-07-24 13:02:20|3941.7|3929.7|3941.9|3929.9|3941.9|3929.9|3941.4|3929.4|0
1721826150000|2024-07-24 13:02:30|3942.1|3930.1|3943.2|3931.2|3943.4|3931.4|3941.9|3929.9|2
1721826160000|2024-07-24 13:02:40|3943.6|3931.6|3942.1|3930.1|3943.9|3931.9|3942.1|3930.1|0
1721826170000|2024-07-24 13:02:50|3941.4|3929.4|3942.2|3930.2|3942.2|3930.2|3941.4|3929.4|0
1721826180000|2024-07-24 13:03:00|3942.7|3930.7|3944.6|3932.6|3944.9|3932.9|3942.7|3930.7|0
1721826190000|2024-07-24 13:03:10|3944.2|3932.2|3943.9|3931.9|3944.6|3932.6|3943.7|3931.7|0
1721826200000|2024-07-24 13:03:20|3944.2|3932.2|3943.9|3931.9|3944.6|3932.6|3943.9|3931.9|0
1721826210000|2024-07-24 13:03:30|3944.2|3932.2|3944.6|3932.6|3944.6|3932.6|3944.2|3932.2|0
1721826220000|2024-07-24 13:03:40|3944.2|3932.2|3944.6|3932.6|3944.6|3932.6|3944.2|3932.2|0
1721826230000|2024-07-24 13:03:50|3944.2|3932.2|3943.7|3931.7|3944.6|3932.6|3943.7|3931.7|0
1721826240000|2024-07-24 13:04:00|3944.1|3932.1|3943.2|3931.2|3944.1|3932.1|3942.2|3930.2|0
1721826250000|2024-07-24 13:04:10|3943.1|3931.1|3942.9|3930.9|3943.1|3931.1|3942.7|3930.7|0
1721826270000|2024-07-24 13:04:30|3943.6|3931.6|3943.9|3931.9|3943.9|3931.9|3943.6|3931.6|1
1721826280000|2024-07-24 13:04:40|3943.7|3931.7|3943.4|3931.4|3943.9|3931.9|3943.4|3931.4|0
1721826290000|2024-07-24 13:04:50|3943.2|3931.2|3943.2|3931.2|3943.2|3931.2|3943.2|3931.2|0
1721826300000|2024-07-24 13:05:00|3943.7|3931.7|3943.7|3931.7|3943.9|3931.9|3943.7|3931.7|0
1721826310000|2024-07-24 13:05:10|3943.9|3931.9|3943.7|3931.7|3943.9|3931.9|3943.7|3931.7|0
1721826320000|2024-07-24 13:05:20|3943.9|3931.9|3943.2|3931.2|3943.9|3931.9|3943.2|3931.2|0
1721826340000|2024-07-24 13:05:40|3943.1|3931.1|3942.7|3930.7|3943.1|3931.1|3941.9|3929.9|0
1721826350000|2024-07-24 13:05:50|3942.9|3930.9|3941.9|3929.9|3942.9|3930.9|3941.9|3929.9|0
1721826360000|2024-07-24 13:06:00|3940.9|3928.9|3940.9|3928.9|3941.9|3929.9|3940.6|3928.6|64
1721826370000|2024-07-24 13:06:10|3941.2|3929.2|3941.9|3929.9|3941.9|3929.9|3941.2|3929.2|0
1721826390000|2024-07-24 13:06:30|3942.2|3930.2|3942.9|3930.9|3942.9|3930.9|3942.2|3930.2|0
1721826400000|2024-07-24 13:06:40|3942.7|3930.7|3942.9|3930.9|3942.9|3930.9|3942.7|3930.7|0
1721826410000|2024-07-24 13:06:50|3942.7|3930.7|3942.9|3930.9|3942.9|3930.9|3942.7|3930.7|0
1721826420000|2024-07-24 13:07:00|3943.4|3931.4|3943.6|3931.6|3943.9|3931.9|3943.4|3931.4|0
1721826430000|2024-07-24 13:07:10|3943.4|3931.4|3943.9|3931.9|3943.9|3931.9|3943.4|3931.4|0
1721826450000|2024-07-24 13:07:30|3943.6|3931.6|3942.9|3930.9|3943.6|3931.6|3942.9|3930.9|0
1721826460000|2024-07-24 13:07:40|3942.6|3930.6|3942.4|3930.4|3942.6|3930.6|3942.4|3930.4|0
1721826470000|2024-07-24 13:07:50|3942.7|3930.7|3942.4|3930.4|3942.9|3930.9|3942.4|3930.4|0
1721826480000|2024-07-24 13:08:00|3942.7|3930.7|3943.9|3931.9|3943.9|3931.9|3942.7|3930.7|0
1721826490000|2024-07-24 13:08:10|3943.6|3931.6|3943.9|3931.9|3943.9|3931.9|3942.9|3930.9|0
1721826500000|2024-07-24 13:08:20|3943.4|3931.4|3942.9|3930.9|3943.4|3931.4|3942.9|3930.9|0
1721826530000|2024-07-24 13:08:50|3942.6|3930.6|3941.9|3929.9|3942.6|3930.6|3941.9|3929.9|0
1721826540000|2024-07-24 13:09:00|3942.4|3930.4|3942.4|3930.4|3942.9|3930.9|3941.9|3929.9|0
1721826550000|2024-07-24 13:09:10|3942.9|3930.9|3942.4|3930.4|3942.9|3930.9|3942.4|3930.4|0
1721826560000|2024-07-24 13:09:20|3942.7|3930.7|3942.4|3930.4|3942.9|3930.9|3942.4|3930.4|0
1721826570000|2024-07-24 13:09:30|3942.7|3930.7|3942.4|3930.4|3942.7|3930.7|3942.4|3930.4|0
1721826600000|2024-07-24 13:10:00|3942.9|3930.9|3943.4|3931.4|3943.4|3931.4|3942.9|3930.9|0
1721826610000|2024-07-24 13:10:10|3943.7|3931.7|3943.9|3931.9|3943.9|3931.9|3943.4|3931.4|0
1721826640000|2024-07-24 13:10:40|3943.6|3931.6|3942.4|3930.4|3943.6|3931.6|3941.9|3929.9|0
1721826650000|2024-07-24 13:10:50|3942.7|3930.7|3941.9|3929.9|3942.7|3930.7|3941.9|3929.9|0
1721826680000|2024-07-24 13:11:20|3941.6|3929.6|3941.9|3929.9|3941.9|3929.9|3941.1|3929.1|0
1721826710000|2024-07-24 13:11:50|3941.6|3929.6|3941.1|3929.1|3941.9|3929.9|3940.9|3928.9|0
1721826720000|2024-07-24 13:12:00|3941.4|3929.4|3941.7|3929.7|3941.9|3929.9|3940.9|3928.9|0
1721826730000|2024-07-24 13:12:10|3941.9|3929.9|3941.9|3929.9|3941.9|3929.9|3941.4|3929.4|0
1721826740000|2024-07-24 13:12:20|3941.7|3929.7|3941.9|3929.9|3941.9|3929.9|3941.7|3929.7|0
1721826770000|2024-07-24 13:12:50|3941.6|3929.6|3941.6|3929.6|3941.9|3929.9|3941.6|3929.6|0
1721826780000|2024-07-24 13:13:00|3941.4|3929.4|3941.9|3929.9|3941.9|3929.9|3940.9|3928.9|0
1721826790000|2024-07-24 13:13:10|3941.7|3929.7|3941.6|3929.6|3941.9|3929.9|3941.1|3929.1|0
1721826820000|2024-07-24 13:13:40|3941.9|3929.9|3941.1|3929.1|3941.9|3929.9|3941.1|3929.1|0
1721826840000|2024-07-24 13:14:00|3940.9|3928.9|3940.9|3928.9|3940.9|3928.9|3940.9|3928.9|1
1721826850000|2024-07-24 13:14:10|3940.6|3928.6|3939.1|3927.1|3940.6|3928.6|3938.9|3926.9|7
1721826860000|2024-07-24 13:14:20|3938.9|3926.9|3939.6|3927.6|3939.6|3927.6|3938.6|3926.6|1
1721826880000|2024-07-24 13:14:40|||||||||1
1721826900000|2024-07-24 13:15:00|3939.1|3927.1|3939.1|3927.1|3939.6|3927.6|3938.2|3926.2|10
1721826910000|2024-07-24 13:15:10|3939.6|3927.6|3939.6|3927.6|3939.6|3927.6|3939.2|3927.2|0
1721826920000|2024-07-24 13:15:20|3939.2|3927.2|3939.6|3927.6|3939.6|3927.6|3938.6|3926.6|2
1721826940000|2024-07-24 13:15:40|3939.9|3927.9|3941.4|3929.4|3941.4|3929.4|3939.6|3927.6|0
1721826950000|2024-07-24 13:15:50|3941.2|3929.2|3942.1|3930.1|3942.6|3930.6|3941.1|3929.1|9
1721826960000|2024-07-24 13:16:00|3942.2|3930.2|3943.9|3931.9|3943.9|3931.9|3942.2|3930.2|1
1721826970000|2024-07-24 13:16:10|3944.9|3932.9|3944.9|3932.9|3944.9|3932.9|3944.9|3932.9|1
1721826980000|2024-07-24 13:16:20|3944.6|3932.6|3944.4|3932.4|3945.6|3933.6|3944.1|3932.1|1
1721826990000|2024-07-24 13:16:30|3944.1|3932.1|3944.4|3932.4|3944.4|3932.4|3944.1|3932.1|0
1721827000000|2024-07-24 13:16:40|3944.7|3932.7|3944.9|3932.9|3944.9|3932.9|3944.7|3932.7|0
1721827010000|2024-07-24 13:16:50|3945.2|3933.2|3945.1|3933.1|3945.6|3933.6|3944.9|3932.9|3
1721827020000|2024-07-24 13:17:00|3944.9|3932.9|3944.1|3932.1|3944.9|3932.9|3943.9|3931.9|0
1721827030000|2024-07-24 13:17:10|3943.9|3931.9|3943.9|3931.9|3943.9|3931.9|3943.9|3931.9|0
1721827040000|2024-07-24 13:17:20|3943.6|3931.6|3944.9|3932.9|3944.9|3932.9|3943.4|3931.4|8
1721827050000|2024-07-24 13:17:30|3944.6|3932.6|3944.1|3932.1|3944.6|3932.6|3943.9|3931.9|0
1721827070000|2024-07-24 13:17:50|3944.4|3932.4|3944.9|3932.9|3944.9|3932.9|3944.4|3932.4|0
1721827080000|2024-07-24 13:18:00|3944.4|3932.4|3944.6|3932.6|3944.6|3932.6|3944.1|3932.1|0
1721827090000|2024-07-24 13:18:10|3944.4|3932.4|3944.6|3932.6|3944.6|3932.6|3944.1|3932.1|0
1721827100000|2024-07-24 13:18:20|3944.1|3932.1|3944.1|3932.1|3944.6|3932.6|3944.1|3932.1|0
1721827110000|2024-07-24 13:18:30|3944.2|3932.2|3944.6|3932.6|3944.6|3932.6|3944.2|3932.2|0
1721827120000|2024-07-24 13:18:40|3944.9|3932.9|3944.9|3932.9|3945.2|3933.2|3944.9|3932.9|1
1721827130000|2024-07-24 13:18:50|3945.9|3933.9|3944.9|3932.9|3945.9|3933.9|3944.9|3932.9|0
1721827150000|2024-07-24 13:19:10|3944.6|3932.6|3944.6|3932.6|3944.6|3932.6|3944.6|3932.6|0
1721827160000|2024-07-24 13:19:20|3944.4|3932.4|3943.9|3931.9|3944.4|3932.4|3943.9|3931.9|0
1721827170000|2024-07-24 13:19:30|3944.6|3932.6|3945.9|3933.9|3945.9|3933.9|3944.6|3932.6|1
1721827180000|2024-07-24 13:19:40|3945.4|3933.4|3946.4|3934.4|3946.6|3934.6|3945.4|3933.4|1
1721827190000|2024-07-24 13:19:50|3946.7|3934.7|3945.9|3933.9|3946.7|3934.7|3945.9|3933.9|0
1721827200000|2024-07-24 13:20:00|3946.4|3934.4|3946.9|3934.9|3946.9|3934.9|3946.4|3934.4|0
1721827210000|2024-07-24 13:20:10|3947.1|3935.1|3946.9|3934.9|3947.2|3935.2|3946.9|3934.9|0
1721827220000|2024-07-24 13:20:20|3946.6|3934.6|3946.4|3934.4|3946.6|3934.6|3946.4|3934.4|0
1721827230000|2024-07-24 13:20:30|3946.7|3934.7|3946.4|3934.4|3946.7|3934.7|3946.4|3934.4|1
1721827240000|2024-07-24 13:20:40|3946.7|3934.7|3946.9|3934.9|3946.9|3934.9|3946.7|3934.7|0
1721827250000|2024-07-24 13:20:50|3947.1|3935.1|3946.9|3934.9|3947.2|3935.2|3946.9|3934.9|0
1721827260000|2024-07-24 13:21:00|3946.4|3934.4|3944.9|3932.9|3946.4|3934.4|3944.9|3932.9|0
1721827270000|2024-07-24 13:21:10|3945.4|3933.4|3944.9|3932.9|3945.4|3933.4|3944.9|3932.9|0
1721827290000|2024-07-24 13:21:30|3945.6|3933.6|3945.4|3933.4|3945.7|3933.7|3945.4|3933.4|0
1721827300000|2024-07-24 13:21:40|3945.7|3933.7|3945.9|3933.9|3945.9|3933.9|3945.7|3933.7|0
1721827330000|2024-07-24 13:22:10|3945.6|3933.6|3945.2|3933.2|3945.6|3933.6|3945.2|3933.2|0
1721827340000|2024-07-24 13:22:20|3945.4|3933.4|3944.9|3932.9|3945.4|3933.4|3944.9|3932.9|0
1721827350000|2024-07-24 13:22:30|3945.6|3933.6|3945.6|3933.6|3945.6|3933.6|3945.6|3933.6|0
1721827370000|2024-07-24 13:22:50|3945.2|3933.2|3944.9|3932.9|3945.2|3933.2|3944.9|3932.9|0
1721827390000|2024-07-24 13:23:10|3944.4|3932.4|3944.4|3932.4|3944.4|3932.4|3944.4|3932.4|1
1721827400000|2024-07-24 13:23:20|3944.6|3932.6|3944.9|3932.9|3944.9|3932.9|3944.4|3932.4|0
1721827410000|2024-07-24 13:23:30|3944.6|3932.6|3943.9|3931.9|3944.9|3932.9|3943.9|3931.9|0
1721827420000|2024-07-24 13:23:40|3944.6|3932.6|3944.9|3932.9|3944.9|3932.9|3944.6|3932.6|0
1721827440000|2024-07-24 13:24:00|3945.2|3933.2|3945.9|3933.9|3945.9|3933.9|3945.2|3933.2|0
1721827450000|2024-07-24 13:24:10|3946.6|3934.6|3946.9|3934.9|3946.9|3934.9|3946.4|3934.4|0
1721827480000|2024-07-24 13:24:40|3946.4|3934.4|3945.9|3933.9|3946.4|3934.4|3945.9|3933.9|0
1721827500000|2024-07-24 13:25:00|3945.4|3933.4|3945.4|3933.4|3945.4|3933.4|3945.4|3933.4|0
1721827520000|2024-07-24 13:25:20|3945.1|3933.1|3944.9|3932.9|3945.1|3933.1|3944.9|3932.9|0
1721827530000|2024-07-24 13:25:30|3944.7|3932.7|3944.4|3932.4|3944.9|3932.9|3944.4|3932.4|0
1721827560000|2024-07-24 13:26:00|3944.7|3932.7|3944.4|3932.4|3944.9|3932.9|3944.4|3932.4|0
1721827580000|2024-07-24 13:26:20|3944.9|3932.9|3944.9|3932.9|3944.9|3932.9|3944.9|3932.9|0
1721827590000|2024-07-24 13:26:30|3945.1|3933.1|3945.1|3933.1|3945.4|3933.4|3945.1|3933.1|1
1721827600000|2024-07-24 13:26:40|||||||||1
1721827620000|2024-07-24 13:27:00|3944.9|3932.9|3944.9|3932.9|3945.1|3933.1|3944.9|3932.9|0
1721827630000|2024-07-24 13:27:10|3945.1|3933.1|3945.1|3933.1|3945.1|3933.1|3944.9|3932.9|0
1721827640000|2024-07-24 13:27:20|3944.9|3932.9|3945.1|3933.1|3945.1|3933.1|3944.9|3932.9|0
1721827670000|2024-07-24 13:27:50|3944.9|3932.9|3944.4|3932.4|3944.9|3932.9|3944.4|3932.4|0
1721827690000|2024-07-24 13:28:10|3943.9|3931.9|3943.9|3931.9|3944.4|3932.4|3943.9|3931.9|0
1721827720000|2024-07-24 13:28:40|3943.7|3931.7|3942.9|3930.9|3943.7|3931.7|3942.9|3930.9|1
1721827730000|2024-07-24 13:28:50|3943.2|3931.2|3944.4|3932.4|3944.4|3932.4|3943.2|3931.2|2
1721827740000|2024-07-24 13:29:00|3944.1|3932.1|3943.9|3931.9|3944.1|3932.1|3943.9|3931.9|0
1721827780000|2024-07-24 13:29:40|3944.4|3932.4|3944.1|3932.1|3944.6|3932.6|3944.1|3932.1|0
1721827800000|2024-07-24 13:30:00|3943.9|3931.9|3945.4|3933.4|3945.9|3933.9|3943.9|3931.9|1
1721827810000|2024-07-24 13:30:10|3945.1|3933.1|3943.9|3931.9|3945.4|3933.4|3943.9|3931.9|0
1721827820000|2024-07-24 13:30:20|3944.2|3932.2|3945.7|3933.7|3945.7|3933.7|3944.2|3932.2|0
1721827830000|2024-07-24 13:30:30|3945.9|3933.9|3946.9|3934.9|3946.9|3934.9|3945.4|3933.4|0
1721827850000|2024-07-24 13:30:50|3947.6|3935.6|3946.7|3934.7|3947.6|3935.6|3946.6|3934.6|89
1721827860000|2024-07-24 13:31:00|3947.1|3935.1|3946.1|3934.1|3947.1|3935.1|3945.6|3933.6|1
1721827870000|2024-07-24 13:31:10|3945.7|3933.7|3946.6|3934.6|3946.6|3934.6|3945.7|3933.7|1
1721827880000|2024-07-24 13:31:20|3946.2|3934.2|3947.1|3935.1|3947.1|3935.1|3945.6|3933.6|0
1721827890000|2024-07-24 13:31:30|3946.7|3934.7|3946.6|3934.6|3947.4|3935.4|3946.2|3934.2|1
1721827900000|2024-07-24 13:31:40|3947.1|3935.1|3946.6|3934.6|3947.1|3935.1|3946.6|3934.6|1
1721827910000|2024-07-24 13:31:50|3946.9|3934.9|3945.2|3933.2|3946.9|3934.9|3944.9|3932.9|1
1721827920000|2024-07-24 13:32:00|3944.9|3932.9|3946.2|3934.2|3946.7|3934.7|3944.9|3932.9|0
1721827930000|2024-07-24 13:32:10|3946.7|3934.7|3946.9|3934.9|3947.2|3935.2|3945.9|3933.9|0
1721827940000|2024-07-24 13:32:20|3946.7|3934.7|3946.7|3934.7|3946.7|3934.7|3946.1|3934.1|0
1721827950000|2024-07-24 13:32:30|3946.4|3934.4|3944.9|3932.9|3946.4|3934.4|3944.9|3932.9|0
1721827960000|2024-07-24 13:32:40|3945.7|3933.7|3944.9|3932.9|3945.7|3933.7|3944.9|3932.9|0
1721827970000|2024-07-24 13:32:50|3944.7|3932.7|3944.7|3932.7|3944.7|3932.7|3944.7|3932.7|0
1721827980000|2024-07-24 13:33:00|3944.4|3932.4|3944.9|3932.9|3945.2|3933.2|3944.2|3932.2|0
1721827990000|2024-07-24 13:33:10|3945.2|3933.2|3944.9|3932.9|3945.2|3933.2|3944.9|3932.9|0
1721828000000|2024-07-24 13:33:20|3944.7|3932.7|3944.9|3932.9|3945.2|3933.2|3944.7|3932.7|0
1721828010000|2024-07-24 13:33:30|3944.6|3932.6|3944.7|3932.7|3944.7|3932.7|3944.6|3932.6|0
1721828030000|2024-07-24 13:33:50|3944.9|3932.9|3945.9|3933.9|3946.2|3934.2|3944.9|3932.9|0
1721828040000|2024-07-24 13:34:00|3946.2|3934.2|3945.9|3933.9|3946.7|3934.7|3945.9|3933.9|0
1721828050000|2024-07-24 13:34:10|3945.7|3933.7|3945.2|3933.2|3945.9|3933.9|3944.9|3932.9|0
1721828060000|2024-07-24 13:34:20|3945.6|3933.6|3944.9|3932.9|3945.9|3933.9|3944.9|3932.9|1
1721828070000|2024-07-24 13:34:30|3945.2|3933.2|3945.9|3933.9|3946.9|3934.9|3945.2|3933.2|0
1721828080000|2024-07-24 13:34:40|3945.4|3933.4|3945.7|3933.7|3945.9|3933.9|3945.4|3933.4|0
1721828090000|2024-07-24 13:34:50|3945.2|3933.2|3945.9|3933.9|3946.2|3934.2|3945.2|3933.2|0
1721828100000|2024-07-24 13:35:00|3945.4|3933.4|3945.9|3933.9|3945.9|3933.9|3945.4|3933.4|0
1721828110000|2024-07-24 13:35:10|3944.9|3932.9|3944.6|3932.6|3944.9|3932.9|3944.6|3932.6|9
1721828120000|2024-07-24 13:35:20|3944.1|3932.1|3944.1|3932.1|3944.6|3932.6|3943.9|3931.9|4
1721828130000|2024-07-24 13:35:30|3943.9|3931.9|3942.9|3930.9|3943.9|3931.9|3942.9|3930.9|0
1721828160000|2024-07-24 13:36:00|3942.6|3930.6|3941.9|3929.9|3942.6|3930.6|3941.6|3929.6|6
1721828170000|2024-07-24 13:36:10|3942.2|3930.2|3942.2|3930.2|3942.2|3930.2|3942.2|3930.2|2
1721828180000|2024-07-24 13:36:20|3942.9|3930.9|3942.9|3930.9|3942.9|3930.9|3942.9|3930.9|0
1721828190000|2024-07-24 13:36:30|3942.6|3930.6|3942.9|3930.9|3942.9|3930.9|3942.4|3930.4|0
1721828200000|2024-07-24 13:36:40|3942.7|3930.7|3942.9|3930.9|3942.9|3930.9|3942.7|3930.7|0
1721828210000|2024-07-24 13:36:50|3942.7|3930.7|3942.4|3930.4|3942.9|3930.9|3942.2|3930.2|0
1721828220000|2024-07-24 13:37:00|3942.7|3930.7|3941.9|3929.9|3942.9|3930.9|3941.9|3929.9|1
1721828240000|2024-07-24 13:37:20|3941.2|3929.2|3940.9|3928.9|3941.4|3929.4|3940.9|3928.9|0
1721828250000|2024-07-24 13:37:30|3939.9|3927.9|3939.9|3927.9|3940.2|3928.2|3939.9|3927.9|0
1721828260000|2024-07-24 13:37:40|3939.6|3927.6|3939.4|3927.4|3939.9|3927.9|3939.4|3927.4|2
1721828270000|2024-07-24 13:37:50|3939.7|3927.7|3939.9|3927.9|3940.2|3928.2|3939.2|3927.2|0
1721828280000|2024-07-24 13:38:00|3939.2|3927.2|3939.9|3927.9|3939.9|3927.9|3939.2|3927.2|0
1721828290000|2024-07-24 13:38:10|3940.9|3928.9|3939.9|3927.9|3940.9|3928.9|3939.9|3927.9|0
1721828300000|2024-07-24 13:38:20|3939.7|3927.7|3939.4|3927.4|3939.9|3927.9|3939.4|3927.4|0
1721828310000|2024-07-24 13:38:30|3939.9|3927.9|3939.9|3927.9|3939.9|3927.9|3939.7|3927.7|0
1721828320000|2024-07-24 13:38:40|3939.7|3927.7|3940.2|3928.2|3940.2|3928.2|3939.7|3927.7|0
1721828330000|2024-07-24 13:38:50|3939.9|3927.9|3939.7|3927.7|3939.9|3927.9|3939.4|3927.4|2
1721828340000|2024-07-24 13:39:00|3939.9|3927.9|3941.7|3929.7|3941.9|3929.9|3939.9|3927.9|2
1721828350000|2024-07-24 13:39:10|3941.9|3929.9|3941.9|3929.9|3941.9|3929.9|3941.7|3929.7|0
1721828360000|2024-07-24 13:39:20|3942.2|3930.2|3942.1|3930.1|3942.2|3930.2|3942.1|3930.1|0
1721828370000|2024-07-24 13:39:30|3942.2|3930.2|3941.4|3929.4|3942.2|3930.2|3941.4|3929.4|0
1721828380000|2024-07-24 13:39:40|3941.2|3929.2|3941.2|3929.2|3941.2|3929.2|3941.2|3929.2|0
1721828390000|2024-07-24 13:39:50|3941.4|3929.4|3942.6|3930.6|3942.6|3930.6|3941.2|3929.2|0
1721828400000|2024-07-24 13:40:00|3942.2|3930.2|3940.6|3928.6|3942.2|3930.2|3940.6|3928.6|0
1721828410000|2024-07-24 13:40:10|3940.7|3928.7|3941.1|3929.1|3941.6|3929.6|3940.7|3928.7|0
1721828420000|2024-07-24 13:40:20|3941.6|3929.6|3941.2|3929.2|3941.6|3929.6|3941.2|3929.2|0
1721828430000|2024-07-24 13:40:30|3940.9|3928.9|3939.2|3927.2|3941.1|3929.1|3939.2|3927.2|0
1721828440000|2024-07-24 13:40:40|3939.6|3927.6|3939.7|3927.7|3940.1|3928.1|3939.6|3927.6|0
1721828450000|2024-07-24 13:40:50|3940.2|3928.2|3942.9|3930.9|3942.9|3930.9|3940.2|3928.2|41
1721828460000|2024-07-24 13:41:00|3943.6|3931.6|3942.9|3930.9|3943.6|3931.6|3942.9|3930.9|1
1721828480000|2024-07-24 13:41:20|3943.1|3931.1|3943.4|3931.4|3943.4|3931.4|3943.1|3931.1|0
1721828490000|2024-07-24 13:41:30|3942.9|3930.9|3942.9|3930.9|3942.9|3930.9|3942.9|3930.9|0
1721828500000|2024-07-24 13:41:40|3943|3931|3943|3931|3943|3931|3943|3931|1
1721828510000|2024-07-24 13:41:50|3942.9|3930.9|3943|3931|3943|3931|3942.9|3930.9|1
1721828520000|2024-07-24 13:42:00|3943.5|3931.5|3943|3931|3943.5|3931.5|3943|3931|0
1721828530000|2024-07-24 13:42:10|3943.4|3931.4|3943.5|3931.5|3943.5|3931.5|3943.4|3931.4|0
1721828540000|2024-07-24 13:42:20|3943.2|3931.2|3943|3931|3943.2|3931.2|3943|3931|0
1721828560000|2024-07-24 13:42:40|3942.9|3930.9|3942.2|3930.2|3943|3931|3942.2|3930.2|3
1721828570000|2024-07-24 13:42:50|3941.9|3929.9|3941.7|3929.7|3942|3930|3941.5|3929.5|0
1721828580000|2024-07-24 13:43:00|3942|3930|3941.5|3929.5|3942.5|3930.5|3941.5|3929.5|0
1721828590000|2024-07-24 13:43:10|3941.7|3929.7|3941.5|3929.5|3941.7|3929.7|3941.5|3929.5|0
1721828600000|2024-07-24 13:43:20|3941.7|3929.7|3940.7|3928.7|3941.7|3929.7|3940.7|3928.7|0
1721828610000|2024-07-24 13:43:30|3940.5|3928.5|3941|3929|3941|3929|3940.5|3928.5|0
1721828620000|2024-07-24 13:43:40|3941.2|3929.2|3941|3929|3941.2|3929.2|3940.7|3928.7|0
1721828630000|2024-07-24 13:43:50|3940.7|3928.7|3941|3929|3941|3929|3940.5|3928.5|0
1721828640000|2024-07-24 13:44:00|3940.7|3928.7|3940.7|3928.7|3941.2|3929.2|3940.2|3928.2|63
1721828650000|2024-07-24 13:44:10|3941.2|3929.2|3940.7|3928.7|3941.4|3929.4|3940.7|3928.7|0
1721828670000|2024-07-24 13:44:30|3941|3929|3941.9|3929.9|3941.9|3929.9|3941|3929|6
1721828700000|2024-07-24 13:45:00|3941.2|3929.2|3940.7|3928.7|3941.7|3929.7|3940.7|3928.7|1
1721828710000|2024-07-24 13:45:10|3940.4|3928.4|3940.2|3928.2|3940.4|3928.4|3940.2|3928.2|0
1721828720000|2024-07-24 13:45:20|3939.2|3927.2|3939.2|3927.2|3939.2|3927.2|3939.2|3927.2|0
1721828730000|2024-07-24 13:45:30|3938.7|3926.7|3938.7|3926.7|3938.7|3926.7|3938.7|3926.7|6
1721828740000|2024-07-24 13:45:40|3939|3927|3939|3927|3939.2|3927.2|3938.7|3926.7|0
1721828750000|2024-07-24 13:45:50|3938.7|3926.7|3939.2|3927.2|3939.2|3927.2|3938.7|3926.7|0
1721828770000|2024-07-24 13:46:10|3938.9|3926.9|3938.7|3926.7|3939|3927|3938.5|3926.5|0
1721828780000|2024-07-24 13:46:20|3939|3927|3939.2|3927.2|3939.2|3927.2|3939|3927|0
1721828790000|2024-07-24 13:46:30|3938.5|3926.5|3938.5|3926.5|3938.5|3926.5|3938.5|3926.5|0
1721828800000|2024-07-24 13:46:40|3938.2|3926.2|3938.2|3926.2|3938.4|3926.4|3937.2|3925.2|0
1721828810000|2024-07-24 13:46:50|3938.4|3926.4|3938.2|3926.2|3938.4|3926.4|3938.2|3926.2|0
1721828820000|2024-07-24 13:47:00|3938.4|3926.4|3938.2|3926.2|3938.4|3926.4|3938.2|3926.2|0
1721828830000|2024-07-24 13:47:10|3937.7|3925.7|3938.2|3926.2|3938.2|3926.2|3937.4|3925.4|0
1721828840000|2024-07-24 13:47:20|3938.5|3926.5|3938.7|3926.7|3939.2|3927.2|3938.5|3926.5|0
1721828850000|2024-07-24 13:47:30|3939|3927|3939|3927|3939.2|3927.2|3938.7|3926.7|0
1721828860000|2024-07-24 13:47:40|3939.7|3927.7|3940.7|3928.7|3941.2|3929.2|3939.7|3927.7|0
1721828870000|2024-07-24 13:47:50|3941.2|3929.2|3940.7|3928.7|3941.2|3929.2|3940.7|3928.7|0
1721828880000|2024-07-24 13:48:00|3940.2|3928.2|3940.2|3928.2|3940.7|3928.7|3940.2|3928.2|0
1721828900000|2024-07-24 13:48:20|3939.7|3927.7|3939.5|3927.5|3939.7|3927.7|3939.2|3927.2|0
1721828910000|2024-07-24 13:48:30|3939.7|3927.7|3939.2|3927.2|3939.7|3927.7|3939.2|3927.2|0
1721828920000|2024-07-24 13:48:40|3938.9|3926.9|3938.2|3926.2|3938.9|3926.9|3938.2|3926.2|0
1721828930000|2024-07-24 13:48:50|3938.4|3926.4|3938.7|3926.7|3938.7|3926.7|3938.4|3926.4|100
1721828940000|2024-07-24 13:49:00|3938.2|3926.2|3938.4|3926.4|3938.7|3926.7|3938|3926|8
1721828950000|2024-07-24 13:49:10|3938.2|3926.2|3938.2|3926.2|3938.2|3926.2|3938.2|3926.2|0
1721828960000|2024-07-24 13:49:20|3938.7|3926.7|3938.7|3926.7|3938.7|3926.7|3938.7|3926.7|3
1721828970000|2024-07-24 13:49:30|3938.9|3926.9|3939.2|3927.2|3939.2|3927.2|3938.9|3926.9|0
1721828980000|2024-07-24 13:49:40|3940.2|3928.2|3940.2|3928.2|3940.2|3928.2|3939.7|3927.7|0
1721828990000|2024-07-24 13:49:50|3939.7|3927.7|3938.2|3926.2|3939.7|3927.7|3938.2|3926.2|105
1721829000000|2024-07-24 13:50:00|3937.2|3925.2|3938.4|3926.4|3938.4|3926.4|3937.2|3925.2|2
1721829010000|2024-07-24 13:50:10|3938.9|3926.9|3938.5|3926.5|3938.9|3926.9|3938.5|3926.5|1
1721829020000|2024-07-24 13:50:20|||||||||1
1721829030000|2024-07-24 13:50:30|||||||||1
1721829040000|2024-07-24 13:50:40|3939|3927|3938.5|3926.5|3939|3927|3938.5|3926.5|0
1721829050000|2024-07-24 13:50:50|3938.9|3926.9|3939.4|3927.4|3939.4|3927.4|3938.9|3926.9|0
1721829060000|2024-07-24 13:51:00|3939|3927|3939.5|3927.5|3939.5|3927.5|3939|3927|0
1721829070000|2024-07-24 13:51:10|3939.4|3927.4|3938.9|3926.9|3939.4|3927.4|3938.7|3926.7|0
1721829110000|2024-07-24 13:51:50|3938.5|3926.5|3937.9|3925.9|3938.7|3926.7|3937.9|3925.9|1
1721829120000|2024-07-24 13:52:00|3937.5|3925.5|3937.2|3925.2|3938|3926|3937.2|3925.2|0
1721829130000|2024-07-24 13:52:10|3937.5|3925.5|3936.5|3924.5|3937.5|3925.5|3936.5|3924.5|1
1721829140000|2024-07-24 13:52:20|3934.5|3922.5|3935|3923|3935.2|3923.2|3934.5|3922.5|2
1721829150000|2024-07-24 13:52:30|3935.2|3923.2|3935|3923|3935.2|3923.2|3934.9|3922.9|0
1721829160000|2024-07-24 13:52:40|3935.2|3923.2|3935.2|3923.2|3935.2|3923.2|3935.2|3923.2|0
1721829170000|2024-07-24 13:52:50|3935.5|3923.5|3934.5|3922.5|3935.9|3923.9|3934.5|3922.5|2
1721829180000|2024-07-24 13:53:00|3934.9|3922.9|3934.5|3922.5|3936.5|3924.5|3934.4|3922.4|2
1721829190000|2024-07-24 13:53:10|3934.4|3922.4|3934.5|3922.5|3934.5|3922.5|3934.4|3922.4|0
1721829200000|2024-07-24 13:53:20|3933.9|3921.9|3933.9|3921.9|3933.9|3921.9|3933.9|3921.9|0
1721829210000|2024-07-24 13:53:30|3933.5|3921.5|3933.2|3921.2|3933.9|3921.9|3932.9|3920.9|0
1721829220000|2024-07-24 13:53:40|3932.9|3920.9|3932.5|3920.5|3933.4|3921.4|3932.5|3920.5|0
1721829230000|2024-07-24 13:53:50|3932.2|3920.2|3931.2|3919.2|3932.2|3920.2|3931.2|3919.2|6
1721829240000|2024-07-24 13:54:00|3931.5|3919.5|3931.2|3919.2|3931.5|3919.5|3931.2|3919.2|0
1721829250000|2024-07-24 13:54:10|3930.9|3918.9|3930.2|3918.2|3930.9|3918.9|3930.2|3918.2|2
1721829260000|2024-07-24 13:54:20|3930.5|3918.5|3931.2|3919.2|3931.5|3919.5|3930.5|3918.5|5
1721829270000|2024-07-24 13:54:30|3930.4|3918.4|3930.5|3918.5|3931|3919|3930.4|3918.4|0
1721829280000|2024-07-24 13:54:40|3930.9|3918.9|3930.5|3918.5|3931|3919|3930.5|3918.5|0
1721829290000|2024-07-24 13:54:50|3931|3919|3930.7|3918.7|3931.2|3919.2|3930.5|3918.5|0
1721829300000|2024-07-24 13:55:00|3930.5|3918.5|3931.5|3919.5|3931.5|3919.5|3930.5|3918.5|0
1721829310000|2024-07-24 13:55:10|3931.2|3919.2|3930.9|3918.9|3931.2|3919.2|3930.9|3918.9|1
1721829320000|2024-07-24 13:55:20|3931|3919|3931|3919|3931|3919|3930.9|3918.9|0
1721829330000|2024-07-24 13:55:30|3930.9|3918.9|3930.5|3918.5|3931|3919|3930.5|3918.5|0
1721829340000|2024-07-24 13:55:40|3931|3919|3930.5|3918.5|3931.2|3919.2|3930.5|3918.5|0
1721829350000|2024-07-24 13:55:50|3931|3919|3930.4|3918.4|3931|3919|3929.9|3917.9|0
1721829360000|2024-07-24 13:56:00|3930.5|3918.5|3930.4|3918.4|3930.5|3918.5|3930.4|3918.4|0
1721829370000|2024-07-24 13:56:10|3930|3918|3930.4|3918.4|3930.5|3918.5|3930|3918|0
1721829380000|2024-07-24 13:56:20|3930.5|3918.5|3930.5|3918.5|3930.9|3918.9|3930.5|3918.5|0
1721829390000|2024-07-24 13:56:30|3930.9|3918.9|3930.5|3918.5|3930.9|3918.9|3930.5|3918.5|0
1721829400000|2024-07-24 13:56:40|3930.7|3918.7|3930.5|3918.5|3931|3919|3930.2|3918.2|0
1721829410000|2024-07-24 13:56:50|3929.9|3917.9|3930.2|3918.2|3930.2|3918.2|3929.9|3917.9|0
1721829420000|2024-07-24 13:57:00|3930.5|3918.5|3929.9|3917.9|3930.5|3918.5|3929.9|3917.9|0
1721829430000|2024-07-24 13:57:10|3930.2|3918.2|3929.5|3917.5|3930.9|3918.9|3929.5|3917.5|1
1721829440000|2024-07-24 13:57:20|3929.9|3917.9|3929.9|3917.9|3929.9|3917.9|3929.5|3917.5|8
1721829450000|2024-07-24 13:57:30|3929.5|3917.5|3929.7|3917.7|3929.9|3917.9|3929.5|3917.5|0
1721829460000|2024-07-24 13:57:40|3929.9|3917.9|3928.5|3916.5|3929.9|3917.9|3928.2|3916.2|8
1721829470000|2024-07-24 13:57:50|3928.7|3916.7|3928.5|3916.5|3929.2|3917.2|3928.5|3916.5|0
1721829480000|2024-07-24 13:58:00|3928.9|3916.9|3928.5|3916.5|3929.2|3917.2|3928.5|3916.5|0
1721829490000|2024-07-24 13:58:10|3927.9|3915.9|3926.2|3914.2|3927.9|3915.9|3926.2|3914.2|3
1721829500000|2024-07-24 13:58:20|3925.9|3913.9|3925.7|3913.7|3925.9|3913.9|3925.4|3913.4|0
1721829510000|2024-07-24 13:58:30|3926.2|3914.2|3926.2|3914.2|3926.9|3914.9|3926.2|3914.2|0
1721829520000|2024-07-24 13:58:40|3925.9|3913.9|3926.2|3914.2|3926.2|3914.2|3925.9|3913.9|0
1721829540000|2024-07-24 13:59:00|3925.7|3913.7|3926.2|3914.2|3926.2|3914.2|3925.7|3913.7|0
1721829550000|2024-07-24 13:59:10|3925.7|3913.7|3926.2|3914.2|3926.2|3914.2|3925.7|3913.7|0
1721829570000|2024-07-24 13:59:30|3926.4|3914.4|3926.2|3914.2|3926.7|3914.7|3926.2|3914.2|0
1721829590000|2024-07-24 13:59:50|3925.9|3913.9|3925.7|3913.7|3925.9|3913.9|3925.7|3913.7|0
1721829600000|2024-07-24 14:00:00|3925.4|3913.4|3926.2|3914.2|3926.2|3914.2|3925.4|3913.4|0
1721829620000|2024-07-24 14:00:20|3926.5|3914.5|3926.2|3914.2|3926.5|3914.5|3926.2|3914.2|0
1721829640000|2024-07-24 14:00:40|3926|3914|3925.2|3913.2|3926.2|3914.2|3925.2|3913.2|0
1721829660000|2024-07-24 14:01:00|3924.9|3912.9|3925.2|3913.2|3925.2|3913.2|3924.7|3912.7|0
1721829670000|2024-07-24 14:01:10|3924.5|3912.5|3924.2|3912.2|3925.2|3913.2|3924.2|3912.2|0
1721829680000|2024-07-24 14:01:20|3924.4|3912.4|3924.2|3912.2|3924.4|3912.4|3924.2|3912.2|0
1721829700000|2024-07-24 14:01:40|3924.4|3912.4|3924.4|3912.4|3924.9|3912.9|3924.4|3912.4|0
1721829710000|2024-07-24 14:01:50|3924.2|3912.2|3924.4|3912.4|3924.4|3912.4|3924.2|3912.2|0
1721829720000|2024-07-24 14:02:00|3924.9|3912.9|3925.4|3913.4|3925.9|3913.9|3924.9|3912.9|0
1721829730000|2024-07-24 14:02:10|3925.7|3913.7|3927.2|3915.2|3927.2|3915.2|3925.7|3913.7|1
1721829740000|2024-07-24 14:02:20|3928.2|3916.2|3927.2|3915.2|3928.2|3916.2|3927.2|3915.2|1
1721829750000|2024-07-24 14:02:30|3926.7|3914.7|3926.7|3914.7|3926.7|3914.7|3926.4|3914.4|0
1721829760000|2024-07-24 14:02:40|3926.4|3914.4|3926.2|3914.2|3926.5|3914.5|3926.2|3914.2|1
1721829770000|2024-07-24 14:02:50|3926|3914|3925.7|3913.7|3926|3914|3925.2|3913.2|0
1721829780000|2024-07-24 14:03:00|3926|3914|3926.2|3914.2|3926.2|3914.2|3925.7|3913.7|0
1721829790000|2024-07-24 14:03:10|3926|3914|3926.2|3914.2|3926.2|3914.2|3926|3914|0
1721829800000|2024-07-24 14:03:20|3926.5|3914.5|3926.5|3914.5|3926.5|3914.5|3926.5|3914.5|0
1721829810000|2024-07-24 14:03:30|3926.9|3914.9|3926.7|3914.7|3926.9|3914.9|3926.5|3914.5|0
1721829820000|2024-07-24 14:03:40|3926.4|3914.4|3927|3915|3927|3915|3926.2|3914.2|4
1721829830000|2024-07-24 14:03:50|3927.2|3915.2|3927.2|3915.2|3927.2|3915.2|3927.2|3915.2|0
1721829840000|2024-07-24 14:04:00|3927.7|3915.7|3929.2|3917.2|3929.2|3917.2|3927.7|3915.7|0
1721829850000|2024-07-24 14:04:10|3928.7|3916.7|3929|3917|3929.2|3917.2|3928.7|3916.7|0
1721829860000|2024-07-24 14:04:20|3928.7|3916.7|3928.2|3916.2|3928.7|3916.7|3928.2|3916.2|0
1721829880000|2024-07-24 14:04:40|3927.9|3915.9|3928.2|3916.2|3928.2|3916.2|3927.4|3915.4|0
1721829890000|2024-07-24 14:04:50|3927.7|3915.7|3928.2|3916.2|3928.2|3916.2|3927.7|3915.7|0
1721829900000|2024-07-24 14:05:00|3928.9|3916.9|3928.7|3916.7|3929.5|3917.5|3928.2|3916.2|1
1721829910000|2024-07-24 14:05:10|3928.4|3916.4|3928.2|3916.2|3928.7|3916.7|3928.2|3916.2|0
1721829920000|2024-07-24 14:05:20|3928.7|3916.7|3929.2|3917.2|3929.2|3917.2|3928.7|3916.7|0
1721829940000|2024-07-24 14:05:40|3929.5|3917.5|3929.5|3917.5|3929.5|3917.5|3929.5|3917.5|0
1721829950000|2024-07-24 14:05:50|3929.2|3917.2|3929.5|3917.5|3929.5|3917.5|3929.2|3917.2|4
1721829960000|2024-07-24 14:06:00|3929.2|3917.2|3929.5|3917.5|3929.5|3917.5|3928.5|3916.5|5
1721829980000|2024-07-24 14:06:20|3929.2|3917.2|3929.5|3917.5|3929.5|3917.5|3929|3917|4
1721830000000|2024-07-24 14:06:40|3929.2|3917.2|3927.7|3915.7|3929.2|3917.2|3927.7|3915.7|1
1721830010000|2024-07-24 14:06:50|3927.5|3915.5|3926.5|3914.5|3927.5|3915.5|3926.5|3914.5|0
1721830020000|2024-07-24 14:07:00|3926.7|3914.7|3926.7|3914.7|3927|3915|3926.2|3914.2|0
1721830030000|2024-07-24 14:07:10|3926.5|3914.5|3926.7|3914.7|3927|3915|3926.2|3914.2|0
1721830040000|2024-07-24 14:07:20|3926.5|3914.5|3926.5|3914.5|3926.5|3914.5|3926.5|3914.5|0
1721830050000|2024-07-24 14:07:30|3927|3915|3926.7|3914.7|3927.4|3915.4|3926.7|3914.7|0
1721830060000|2024-07-24 14:07:40|3926.5|3914.5|3926.7|3914.7|3927.5|3915.5|3926.5|3914.5|0
1721830070000|2024-07-24 14:07:50|3926.5|3914.5|3926.5|3914.5|3926.5|3914.5|3926.5|3914.5|0
1721830080000|2024-07-24 14:08:00|3926.2|3914.2|3926.5|3914.5|3926.5|3914.5|3926.2|3914.2|0
1721830090000|2024-07-24 14:08:10|3926.7|3914.7|3926.5|3914.5|3927|3915|3926.5|3914.5|0
1721830100000|2024-07-24 14:08:20|3926.9|3914.9|3926.7|3914.7|3927.5|3915.5|3926.7|3914.7|8
1721830110000|2024-07-24 14:08:30|3926.5|3914.5|3926.5|3914.5|3926.5|3914.5|3926.5|3914.5|0
1721830120000|2024-07-24 14:08:40|3926.2|3914.2|3926.5|3914.5|3926.5|3914.5|3926.2|3914.2|0
1721830130000|2024-07-24 14:08:50|3925.9|3913.9|3925.9|3913.9|3926.5|3914.5|3925.9|3913.9|2
1721830140000|2024-07-24 14:09:00|3925.4|3913.4|3925.2|3913.2|3925.7|3913.7|3925.2|3913.2|0
1721830150000|2024-07-24 14:09:10|3924.5|3912.5|3924.5|3912.5|3925.2|3913.2|3924.5|3912.5|0
1721830160000|2024-07-24 14:09:20|3925.2|3913.2|3924.7|3912.7|3925.5|3913.5|3924.7|3912.7|0
1721830170000|2024-07-24 14:09:30|3925.2|3913.2|3926.9|3914.9|3927.5|3915.5|3925|3913|3
1721830180000|2024-07-24 14:09:40|3926.7|3914.7|3926.5|3914.5|3926.7|3914.7|3926.5|3914.5|0
1721830190000|2024-07-24 14:09:50|3926.2|3914.2|3926.7|3914.7|3926.7|3914.7|3926.2|3914.2|0
1721830200000|2024-07-24 14:10:00|3926.5|3914.5|3926.5|3914.5|3926.5|3914.5|3926|3914|0
1721830210000|2024-07-24 14:10:10|3926.2|3914.2|3926.4|3914.4|3926.4|3914.4|3925.7|3913.7|0
1721830220000|2024-07-24 14:10:20|3926|3914|3925.5|3913.5|3926|3914|3925.5|3913.5|0
1721830230000|2024-07-24 14:10:30|3925.7|3913.7|3925.7|3913.7|3925.7|3913.7|3925.5|3913.5|0
1721830240000|2024-07-24 14:10:40|3925.5|3913.5|3925.5|3913.5|3925.5|3913.5|3925.5|3913.5|0
1721830250000|2024-07-24 14:10:50|3925.9|3913.9|3925.5|3913.5|3925.9|3913.9|3925.5|3913.5|0
1721830260000|2024-07-24 14:11:00|3925.2|3913.2|3924.7|3912.7|3925.2|3913.2|3924.5|3912.5|0
1721830270000|2024-07-24 14:11:10|3925.2|3913.2|3924.5|3912.5|3925.2|3913.2|3924.5|3912.5|0
1721830280000|2024-07-24 14:11:20|3924.9|3912.9|3924.5|3912.5|3925.2|3913.2|3924.5|3912.5|0
1721830290000|2024-07-24 14:11:30|3924.2|3912.2|3924.5|3912.5|3924.5|3912.5|3924.2|3912.2|0
1721830320000|2024-07-24 14:12:00|3925.2|3913.2|3925.2|3913.2|3925.2|3913.2|3924.7|3912.7|12
1721830330000|2024-07-24 14:12:10|3924.7|3912.7|3924.7|3912.7|3924.7|3912.7|3924.7|3912.7|3
1721830340000|2024-07-24 14:12:20|3924.4|3912.4|3924.2|3912.2|3924.7|3912.7|3924.2|3912.2|12
1721830350000|2024-07-24 14:12:30|||||||||9
1721830370000|2024-07-24 14:12:50|3923.9|3911.9|3922.7|3910.7|3924.2|3912.2|3922.4|3910.4|0
1721830380000|2024-07-24 14:13:00|3922.4|3910.4|3922.4|3910.4|3923.2|3911.2|3922.2|3910.2|1
1721830390000|2024-07-24 14:13:10|3922|3910|3921.2|3909.2|3922|3910|3921.2|3909.2|0
1721830400000|2024-07-24 14:13:20|3921|3909|3921.2|3909.2|3921.2|3909.2|3921|3909|0
1721830410000|2024-07-24 14:13:30|3921|3909|3920.7|3908.7|3921.2|3909.2|3920.7|3908.7|0
1721830420000|2024-07-24 14:13:40|3921.2|3909.2|3921.4|3909.4|3921.9|3909.9|3921.2|3909.2|0
1721830430000|2024-07-24 14:13:50|3921.7|3909.7|3922.4|3910.4|3922.4|3910.4|3921.7|3909.7|1
1721830440000|2024-07-24 14:14:00|3922.7|3910.7|3924.5|3912.5|3924.5|3912.5|3922.7|3910.7|12
1721830450000|2024-07-24 14:14:10|3924.9|3912.9|3927|3915|3927.5|3915.5|3924.7|3912.7|1
1721830460000|2024-07-24 14:14:20|3927.2|3915.2|3928.9|3916.9|3928.9|3916.9|3927|3915|0
1721830470000|2024-07-24 14:14:30|3928.5|3916.5|3928.9|3916.9|3928.9|3916.9|3928.5|3916.5|0
1721830480000|2024-07-24 14:14:40|3928|3916|3927.9|3915.9|3928.5|3916.5|3927.2|3915.2|0
1721830490000|2024-07-24 14:14:50|3927.7|3915.7|3926.5|3914.5|3927.7|3915.7|3926.5|3914.5|3
1721830500000|2024-07-24 14:15:00|3926.4|3914.4|3926.7|3914.7|3926.7|3914.7|3926.4|3914.4|0
1721830510000|2024-07-24 14:15:10|3926.9|3914.9|3925.5|3913.5|3927.2|3915.2|3925.5|3913.5|1
1721830530000|2024-07-24 14:15:30|3925.2|3913.2|3925.2|3913.2|3925.5|3913.5|3925.2|3913.2|0
1721830540000|2024-07-24 14:15:40|3925.5|3913.5|3926.5|3914.5|3926.7|3914.7|3925.2|3913.2|1
1721830550000|2024-07-24 14:15:50|3925.7|3913.7|3927|3915|3927|3915|3925.7|3913.7|0
1721830560000|2024-07-24 14:16:00|3926.7|3914.7|3926.7|3914.7|3927|3915|3925.7|3913.7|0
1721830570000|2024-07-24 14:16:10|3927|3915|3929.5|3917.5|3929.5|3917.5|3927|3915|1
1721830580000|2024-07-24 14:16:20|3929.4|3917.4|3929.4|3917.4|3929.9|3917.9|3929.4|3917.4|0
1721830590000|2024-07-24 14:16:30|3928.9|3916.9|3929.4|3917.4|3929.4|3917.4|3928.9|3916.9|0
1721830600000|2024-07-24 14:16:40|3929.7|3917.7|3929.9|3917.9|3929.9|3917.9|3929.2|3917.2|0
1721830610000|2024-07-24 14:16:50|3929.2|3917.2|3928.9|3916.9|3929.2|3917.2|3928.9|3916.9|1
1721830620000|2024-07-24 14:17:00|3928.2|3916.2|3928|3916|3928.2|3916.2|3927.9|3915.9|0
1721830630000|2024-07-24 14:17:10|3928.2|3916.2|3929.5|3917.5|3929.5|3917.5|3928.2|3916.2|1
1721830640000|2024-07-24 14:17:20|3929.4|3917.4|3928.7|3916.7|3929.5|3917.5|3928.2|3916.2|0
1721830650000|2024-07-24 14:17:30|3928.9|3916.9|3929.4|3917.4|3929.4|3917.4|3928.9|3916.9|0
1721830660000|2024-07-24 14:17:40|3929.2|3917.2|3928.9|3916.9|3929.4|3917.4|3928.9|3916.9|1
1721830670000|2024-07-24 14:17:50|3928.2|3916.2|3928.9|3916.9|3928.9|3916.9|3927.9|3915.9|6
1721830680000|2024-07-24 14:18:00|3929|3917|3929.5|3917.5|3929.9|3917.9|3928.9|3916.9|0
1721830690000|2024-07-24 14:18:10|3930.5|3918.5|3929.7|3917.7|3930.5|3918.5|3929.7|3917.7|1
1721830700000|2024-07-24 14:18:20|3929.9|3917.9|3930.4|3918.4|3930.4|3918.4|3929.9|3917.9|1
1721830710000|2024-07-24 14:18:30|3930|3918|3929.9|3917.9|3930.4|3918.4|3929.9|3917.9|0
1721830720000|2024-07-24 14:18:40|3930.4|3918.4|3930.4|3918.4|3930.7|3918.7|3930.2|3918.2|1
1721830730000|2024-07-24 14:18:50|3930.5|3918.5|3930.5|3918.5|3930.5|3918.5|3930.5|3918.5|0
1721830740000|2024-07-24 14:19:00|3930.9|3918.9|3931.9|3919.9|3931.9|3919.9|3930.5|3918.5|1
1721830750000|2024-07-24 14:19:10|3932.2|3920.2|3931.9|3919.9|3932.2|3920.2|3931|3919|1
1721830760000|2024-07-24 14:19:20|3931.5|3919.5|3930.5|3918.5|3931.5|3919.5|3930.5|3918.5|0
1721830770000|2024-07-24 14:19:30|3930.9|3918.9|3931.4|3919.4|3931.9|3919.9|3930.9|3918.9|1
1721830780000|2024-07-24 14:19:40|3931.5|3919.5|3932.9|3920.9|3932.9|3920.9|3931.5|3919.5|2
1721830790000|2024-07-24 14:19:50|3932.5|3920.5|3933|3921|3933|3921|3932.5|3920.5|0
1721830800000|2024-07-24 14:20:00|3933.4|3921.4|3933|3921|3933.9|3921.9|3933|3921|2
1721830810000|2024-07-24 14:20:10|3933.4|3921.4|3933.4|3921.4|3933.4|3921.4|3932.5|3920.5|1
1721830820000|2024-07-24 14:20:20|3933|3921|3932.9|3920.9|3933.4|3921.4|3932.9|3920.9|0
1721830830000|2024-07-24 14:20:30|3933|3921|3932.9|3920.9|3933.4|3921.4|3932.5|3920.5|2
1721830850000|2024-07-24 14:20:50|3932.4|3920.4|3931.9|3919.9|3932.9|3920.9|3931.9|3919.9|0
1721830860000|2024-07-24 14:21:00|3932.2|3920.2|3931.9|3919.9|3932.7|3920.7|3931.9|3919.9|0
1721830870000|2024-07-24 14:21:10|3932.4|3920.4|3931.9|3919.9|3932.4|3920.4|3931.7|3919.7|0
1721830880000|2024-07-24 14:21:20|3931.7|3919.7|3930.7|3918.7|3931.7|3919.7|3930.7|3918.7|1
1721830890000|2024-07-24 14:21:30|3930.9|3918.9|3930.9|3918.9|3930.9|3918.9|3930.4|3918.4|0
1721830900000|2024-07-24 14:21:40|3930.5|3918.5|3930.7|3918.7|3930.7|3918.7|3930.4|3918.4|0
1721830910000|2024-07-24 14:21:50|3930.9|3918.9|3932.9|3920.9|3932.9|3920.9|3930.9|3918.9|0
1721830920000|2024-07-24 14:22:00|3933.2|3921.2|3933.4|3921.4|3933.7|3921.7|3932.9|3920.9|0
1721830930000|2024-07-24 14:22:10|3932.9|3920.9|3933.4|3921.4|3933.7|3921.7|3932.9|3920.9|0
1721830940000|2024-07-24 14:22:20|3933.9|3921.9|3933.9|3921.9|3933.9|3921.9|3933.9|3921.9|1
1721830950000|2024-07-24 14:22:30|3934.4|3922.4|3934.2|3922.2|3934.7|3922.7|3933.9|3921.9|0
1721830960000|2024-07-24 14:22:40|3935|3923|3934.4|3922.4|3935|3923|3934.4|3922.4|0
1721830970000|2024-07-24 14:22:50|3933.9|3921.9|3934.9|3922.9|3934.9|3922.9|3933.9|3921.9|0
1721830980000|2024-07-24 14:23:00|3935.4|3923.4|3936|3924|3936.9|3924.9|3935.4|3923.4|0
1721830990000|2024-07-24 14:23:10|3935.9|3923.9|3935.9|3923.9|3936.4|3924.4|3935.9|3923.9|0
1721831000000|2024-07-24 14:23:20|3935.4|3923.4|3935.2|3923.2|3935.4|3923.4|3934.9|3922.9|0
1721831010000|2024-07-24 14:23:30|3935.4|3923.4|3936.9|3924.9|3936.9|3924.9|3935.4|3923.4|2
1721831020000|2024-07-24 14:23:40|3937.2|3925.2|3936.9|3924.9|3937.2|3925.2|3936.9|3924.9|4
1721831030000|2024-07-24 14:23:50|3937|3925|3938.2|3926.2|3938.9|3926.9|3936.9|3924.9|8
1721831040000|2024-07-24 14:24:00|3937.7|3925.7|3935.9|3923.9|3937.7|3925.7|3935.9|3923.9|1
1721831050000|2024-07-24 14:24:10|3936.4|3924.4|3935.4|3923.4|3936.7|3924.7|3935.4|3923.4|0
1721831060000|2024-07-24 14:24:20|3934.9|3922.9|3934.9|3922.9|3935.4|3923.4|3934.9|3922.9|0
1721831070000|2024-07-24 14:24:30|3934.2|3922.2|3933.9|3921.9|3934.2|3922.2|3933.9|3921.9|2
1721831090000|2024-07-24 14:24:50|3934|3922|3933.9|3921.9|3934.4|3922.4|3933.9|3921.9|0
1721831100000|2024-07-24 14:25:00|3933.2|3921.2|3932.9|3920.9|3933.9|3921.9|3932.5|3920.5|1
1721831110000|2024-07-24 14:25:10|3932|3920|3932.4|3920.4|3932.4|3920.4|3932|3920|0
1721831120000|2024-07-24 14:25:20|3931.9|3919.9|3931.9|3919.9|3932.2|3920.2|3931.9|3919.9|0
1721831130000|2024-07-24 14:25:30|3932.9|3920.9|3933.5|3921.5|3933.5|3921.5|3932.9|3920.9|1
1721831150000|2024-07-24 14:25:50|3934|3922|3933.7|3921.7|3934.5|3922.5|3933.7|3921.7|0
1721831160000|2024-07-24 14:26:00|3934.7|3922.7|3935.7|3923.7|3936.2|3924.2|3934.7|3922.7|1
1721831170000|2024-07-24 14:26:10|3936.2|3924.2|3936.2|3924.2|3936.2|3924.2|3935.9|3923.9|0
1721831190000|2024-07-24 14:26:30|3935.4|3923.4|3935.5|3923.5|3935.7|3923.7|3935.2|3923.2|0
1721831220000|2024-07-24 14:27:00|3936|3924|3936.4|3924.4|3936.4|3924.4|3935.7|3923.7|0
1721831230000|2024-07-24 14:27:10|3936.2|3924.2|3936.2|3924.2|3936.2|3924.2|3936.2|3924.2|0
1721831260000|2024-07-24 14:27:40|3936|3924|3935.5|3923.5|3936|3924|3935.5|3923.5|0
1721831270000|2024-07-24 14:27:50|3935.9|3923.9|3935.5|3923.5|3935.9|3923.9|3935.5|3923.5|0
1721831280000|2024-07-24 14:28:00|3935.2|3923.2|3935.5|3923.5|3935.5|3923.5|3935.2|3923.2|0
1721831290000|2024-07-24 14:28:10|3935.2|3923.2|3935.2|3923.2|3935.5|3923.5|3935.2|3923.2|0
1721831300000|2024-07-24 14:28:20|3935.5|3923.5|3935.2|3923.2|3935.5|3923.5|3935.2|3923.2|0
1721831310000|2024-07-24 14:28:30|3935.5|3923.5|3935.2|3923.2|3935.5|3923.5|3935.2|3923.2|0
1721831320000|2024-07-24 14:28:40|3935.5|3923.5|3936.2|3924.2|3936.2|3924.2|3935.5|3923.5|0
1721831340000|2024-07-24 14:29:00|3935.9|3923.9|3936.2|3924.2|3936.2|3924.2|3935.9|3923.9|2
1721831350000|2024-07-24 14:29:10|3935.9|3923.9|3936.5|3924.5|3936.5|3924.5|3935.5|3923.5|7
1721831360000|2024-07-24 14:29:20|3936.2|3924.2|3935.7|3923.7|3936.2|3924.2|3935.7|3923.7|0
1721831370000|2024-07-24 14:29:30|3935.4|3923.4|3935.7|3923.7|3935.7|3923.7|3935.2|3923.2|0
1721831380000|2024-07-24 14:29:40|3936.5|3924.5|3936.9|3924.9|3936.9|3924.9|3936.5|3924.5|0
1721831390000|2024-07-24 14:29:50|3936.4|3924.4|3936.2|3924.2|3936.9|3924.9|3936.2|3924.2|0
1721831400000|2024-07-24 14:30:00|3936.7|3924.7|3937|3925|3937.5|3925.5|3936.4|3924.4|1
1721831420000|2024-07-24 14:30:20|3937.2|3925.2|3936.5|3924.5|3937.2|3925.2|3936.5|3924.5|0
1721831430000|2024-07-24 14:30:30|3937|3925|3937.7|3925.7|3938.5|3926.5|3936.7|3924.7|0
1721831440000|2024-07-24 14:30:40|3937.5|3925.5|3936.7|3924.7|3937.5|3925.5|3936.5|3924.5|0
1721831450000|2024-07-24 14:30:50|3937.4|3925.4|3936.5|3924.5|3937.5|3925.5|3936.5|3924.5|0
1721831490000|2024-07-24 14:31:30|3937|3925|3936.5|3924.5|3937.4|3925.4|3936.5|3924.5|0
1721831500000|2024-07-24 14:31:40|3936.2|3924.2|3936.5|3924.5|3936.5|3924.5|3936.2|3924.2|0
1721831510000|2024-07-24 14:31:50|3937.5|3925.5|3937.2|3925.2|3937.5|3925.5|3937.2|3925.2|0
1721831520000|2024-07-24 14:32:00|3937.5|3925.5|3937.5|3925.5|3937.5|3925.5|3937.2|3925.2|0
1721831560000|2024-07-24 14:32:40|3936.7|3924.7|3936.7|3924.7|3937.4|3925.4|3936.5|3924.5|0
1721831570000|2024-07-24 14:32:50|3937.4|3925.4|3936.7|3924.7|3937.5|3925.5|3936.7|3924.7|0
1721831580000|2024-07-24 14:33:00|3936.5|3924.5|3936.7|3924.7|3936.7|3924.7|3936.5|3924.5|0
1721831590000|2024-07-24 14:33:10|3936.5|3924.5|3936.7|3924.7|3936.7|3924.7|3936.5|3924.5|0
1721831610000|2024-07-24 14:33:30|3936.5|3924.5|3936.5|3924.5|3937|3925|3936.5|3924.5|0
1721831620000|2024-07-24 14:33:40|3936.7|3924.7|3937.5|3925.5|3937.5|3925.5|3936.7|3924.7|0
1721831640000|2024-07-24 14:34:00|3938.2|3926.2|3938.2|3926.2|3938.2|3926.2|3938.2|3926.2|0
1721831650000|2024-07-24 14:34:10|3937.7|3925.7|3936.5|3924.5|3937.7|3925.7|3936.5|3924.5|0
1721831660000|2024-07-24 14:34:20|3936.7|3924.7|3936.5|3924.5|3936.7|3924.7|3936.2|3924.2|0
1721831670000|2024-07-24 14:34:30|3936.2|3924.2|3936.5|3924.5|3936.5|3924.5|3935.5|3923.5|0
1721831700000|2024-07-24 14:35:00|3936.7|3924.7|3936.7|3924.7|3937|3925|3936.7|3924.7|0
1721831710000|2024-07-24 14:35:10|3937.4|3925.4|3937.5|3925.5|3937.5|3925.5|3937.2|3925.2|0
1721831720000|2024-07-24 14:35:20|3937.2|3925.2|3937.5|3925.5|3937.5|3925.5|3937.2|3925.2|0
1721831730000|2024-07-24 14:35:30|3937.2|3925.2|3937.5|3925.5|3937.5|3925.5|3937.2|3925.2|0
1721831740000|2024-07-24 14:35:40|3937.2|3925.2|3937.5|3925.5|3937.5|3925.5|3937.2|3925.2|0
1721831750000|2024-07-24 14:35:50|3938|3926|3938.2|3926.2|3938.2|3926.2|3938|3926|0
1721831760000|2024-07-24 14:36:00|3937.7|3925.7|3937.5|3925.5|3937.7|3925.7|3937.5|3925.5|0
1721831770000|2024-07-24 14:36:10|3938|3926|3938|3926|3938.2|3926.2|3938|3926|0
1721831780000|2024-07-24 14:36:20|3938.2|3926.2|3939.5|3927.5|3940.2|3928.2|3938|3926|10
1721831790000|2024-07-24 14:36:30|3939.2|3927.2|3940|3928|3940|3928|3939.2|3927.2|0
1721831800000|2024-07-24 14:36:40|3939.7|3927.7|3940|3928|3940.4|3928.4|3939.5|3927.5|0
1721831810000|2024-07-24 14:36:50|3940.5|3928.5|3940.7|3928.7|3941.5|3929.5|3939.7|3927.7|0
1721831820000|2024-07-24 14:37:00|3941|3929|3941|3929|3941.5|3929.5|3940.7|3928.7|0
1721831830000|2024-07-24 14:37:10|3941.4|3929.4|3942.5|3930.5|3942.5|3930.5|3941|3929|0
1721831840000|2024-07-24 14:37:20|3942.4|3930.4|3942.5|3930.5|3942.5|3930.5|3942|3930|0
1721831850000|2024-07-24 14:37:30|3942.4|3930.4|3942|3930|3942.9|3930.9|3941.5|3929.5|0
1721831860000|2024-07-24 14:37:40|3941.7|3929.7|3942.5|3930.5|3942.5|3930.5|3941.7|3929.7|0
1721831870000|2024-07-24 14:37:50|3942.2|3930.2|3941.5|3929.5|3942.5|3930.5|3941.5|3929.5|0
1721831880000|2024-07-24 14:38:00|3941|3929|3941.5|3929.5|3941.5|3929.5|3940.7|3928.7|0
1721831890000|2024-07-24 14:38:10|3941.4|3929.4|3941|3929|3941.5|3929.5|3940.5|3928.5|0
1721831900000|2024-07-24 14:38:20|3941.5|3929.5|3941.4|3929.4|3941.5|3929.5|3941.4|3929.4|0
1721831910000|2024-07-24 14:38:30|3941.5|3929.5|3941|3929|3941.5|3929.5|3941|3929|0
1721831920000|2024-07-24 14:38:40|3941.4|3929.4|3940.5|3928.5|3941.4|3929.4|3940.5|3928.5|0
1721831930000|2024-07-24 14:38:50|3941.4|3929.4|3940.5|3928.5|3941.4|3929.4|3940.5|3928.5|0
1721831940000|2024-07-24 14:39:00|3939.9|3927.9|3939.5|3927.5|3940|3928|3939.5|3927.5|1
1721831950000|2024-07-24 14:39:10|3939.2|3927.2|3939.5|3927.5|3939.5|3927.5|3939|3927|0
1721831960000|2024-07-24 14:39:20|3939.2|3927.2|3939.2|3927.2|3939.5|3927.5|3939.2|3927.2|0
1721831970000|2024-07-24 14:39:30|3939.5|3927.5|3939.2|3927.2|3939.5|3927.5|3939.2|3927.2|1
1721831990000|2024-07-24 14:39:50|3939.7|3927.7|3939.2|3927.2|3939.7|3927.7|3939.2|3927.2|0
1721832000000|2024-07-24 14:40:00|3939.5|3927.5|3939.3|3927.3|3939.7|3927.7|3939.3|3927.3|0
1721832010000|2024-07-24 14:40:10|3939.8|3927.8|3940.7|3928.7|3941.2|3929.2|3939.8|3927.8|1
1721832020000|2024-07-24 14:40:20|3940.5|3928.5|3941.2|3929.2|3941.2|3929.2|3940.2|3928.2|0
1721832030000|2024-07-24 14:40:30|3941.5|3929.5|3941.7|3929.7|3942.5|3930.5|3941.2|3929.2|0
1721832040000|2024-07-24 14:40:40|3941.5|3929.5|3941.5|3929.5|3941.5|3929.5|3941.5|3929.5|0
1721832050000|2024-07-24 14:40:50|3942|3930|3941.5|3929.5|3942|3930|3941.5|3929.5|0
1721832060000|2024-07-24 14:41:00|3941.2|3929.2|3940.7|3928.7|3941.2|3929.2|3940.7|3928.7|0
1721832070000|2024-07-24 14:41:10|3940.2|3928.2|3939.7|3927.7|3940.2|3928.2|3939.5|3927.5|1
1721832080000|2024-07-24 14:41:20|3940.2|3928.2|3939.7|3927.7|3940.2|3928.2|3939.7|3927.7|0
1721832090000|2024-07-24 14:41:30|3940|3928|3941.7|3929.7|3941.7|3929.7|3940|3928|2
1721832100000|2024-07-24 14:41:40|3942|3930|3941.5|3929.5|3942.5|3930.5|3941.5|3929.5|0
1721832110000|2024-07-24 14:41:50|3942.5|3930.5|3941.5|3929.5|3942.5|3930.5|3941.5|3929.5|0
1721832130000|2024-07-24 14:42:10|3940.5|3928.5|3940.5|3928.5|3940.5|3928.5|3940.5|3928.5|0
1721832160000|2024-07-24 14:42:40|3941.2|3929.2|3942.5|3930.5|3942.5|3930.5|3941.2|3929.2|1
1721832170000|2024-07-24 14:42:50|3942|3930|3942|3930|3942.5|3930.5|3942|3930|0
1721832180000|2024-07-24 14:43:00|3942.5|3930.5|3942.5|3930.5|3942.5|3930.5|3942|3930|1
1721832190000|2024-07-24 14:43:10|3942.2|3930.2|3941.7|3929.7|3942.2|3930.2|3941.7|3929.7|0
1721832200000|2024-07-24 14:43:20|3941.5|3929.5|3941.5|3929.5|3941.5|3929.5|3941.5|3929.5|0
1721832220000|2024-07-24 14:43:40|3941.3|3929.3|3941.5|3929.5|3941.5|3929.5|3940.7|3928.7|0
1721832240000|2024-07-24 14:44:00|3942|3930|3942.5|3930.5|3942.5|3930.5|3941.7|3929.7|0
1721832250000|2024-07-24 14:44:10|3942.2|3930.2|3942|3930|3942.2|3930.2|3941.7|3929.7|0
1721832260000|2024-07-24 14:44:20|3941.7|3929.7|3941.7|3929.7|3942|3930|3941.7|3929.7|0
1721832270000|2024-07-24 14:44:30|3941.5|3929.5|3941.5|3929.5|3941.5|3929.5|3941.5|3929.5|0
1721832280000|2024-07-24 14:44:40|3941|3929|3941|3929|3941|3929|3940.7|3928.7|0
1721832290000|2024-07-24 14:44:50|3941.3|3929.3|3941|3929|3941.5|3929.5|3941|3929|0
1721832300000|2024-07-24 14:45:00|3941.3|3929.3|3941.5|3929.5|3941.5|3929.5|3941|3929|0
1721832310000|2024-07-24 14:45:10|3941.3|3929.3|3941|3929|3941.3|3929.3|3941|3929|0
1721832320000|2024-07-24 14:45:20|3941.3|3929.3|3941.5|3929.5|3941.5|3929.5|3941|3929|0
1721832330000|2024-07-24 14:45:30|3940.7|3928.7|3940.5|3928.5|3941.3|3929.3|3940.5|3928.5|0
1721832340000|2024-07-24 14:45:40|3940.2|3928.2|3939.5|3927.5|3940.5|3928.5|3939.5|3927.5|1
1721832350000|2024-07-24 14:45:50|3939.2|3927.2|3939.2|3927.2|3939.5|3927.5|3939.2|3927.2|0
1721832360000|2024-07-24 14:46:00|3939.5|3927.5|3938.5|3926.5|3939.5|3927.5|3938.5|3926.5|0
1721832370000|2024-07-24 14:46:10|3938.2|3926.2|3938.5|3926.5|3938.5|3926.5|3938.2|3926.2|0
1721832390000|2024-07-24 14:46:30|3938.2|3926.2|3938.2|3926.2|3938.5|3926.5|3937.8|3925.8|0
1721832400000|2024-07-24 14:46:40|3938.5|3926.5|3938.5|3926.5|3938.5|3926.5|3938.2|3926.2|0
1721832410000|2024-07-24 14:46:50|3938.2|3926.2|3937.2|3925.2|3938.2|3926.2|3937.2|3925.2|0
1721832420000|2024-07-24 14:47:00|3937|3925|3937.5|3925.5|3937.5|3925.5|3937|3925|0
1721832430000|2024-07-24 14:47:10|3937.7|3925.7|3938.2|3926.2|3938.2|3926.2|3937.7|3925.7|0
1721832440000|2024-07-24 14:47:20|3938.5|3926.5|3938.7|3926.7|3938.7|3926.7|3938.5|3926.5|0
1721832450000|2024-07-24 14:47:30|3939|3927|3939.2|3927.2|3939.5|3927.5|3939|3927|0
1721832460000|2024-07-24 14:47:40|3939.5|3927.5|3938.7|3926.7|3939.5|3927.5|3938.7|3926.7|0
1721832480000|2024-07-24 14:48:00|3939.3|3927.3|3939.7|3927.7|3939.7|3927.7|3939.2|3927.2|0
1721832500000|2024-07-24 14:48:20|3940.2|3928.2|3940.2|3928.2|3940.5|3928.5|3940.2|3928.2|0
1721832510000|2024-07-24 14:48:30|3940.5|3928.5|3940.5|3928.5|3940.5|3928.5|3939.8|3927.8|1
1721832520000|2024-07-24 14:48:40|3940.2|3928.2|3940.2|3928.2|3940.5|3928.5|3940.2|3928.2|0
1721832540000|2024-07-24 14:49:00|3939.8|3927.8|3939.7|3927.7|3939.8|3927.8|3939.7|3927.7|0
1721832550000|2024-07-24 14:49:10|3940|3928|3940.7|3928.7|3941.2|3929.2|3940|3928|2
1721832560000|2024-07-24 14:49:20|3940.5|3928.5|3941.2|3929.2|3941.2|3929.2|3940.2|3928.2|0
1721832570000|2024-07-24 14:49:30|3941.5|3929.5|3941.2|3929.2|3941.5|3929.5|3941.2|3929.2|1
1721832580000|2024-07-24 14:49:40|3941.5|3929.5|3941.5|3929.5|3941.5|3929.5|3941.5|3929.5|0
1721832600000|2024-07-24 14:50:00|3942.2|3930.2|3942.2|3930.2|3942.5|3930.5|3941.7|3929.7|0
1721832610000|2024-07-24 14:50:10|3941.7|3929.7|3941.7|3929.7|3942.2|3930.2|3941.7|3929.7|0
1721832640000|2024-07-24 14:50:40|3941.3|3929.3|3941.2|3929.2|3941.3|3929.3|3941.2|3929.2|0
1721832660000|2024-07-24 14:51:00|3941.5|3929.5|3941.5|3929.5|3941.5|3929.5|3941.2|3929.2|0
1721832670000|2024-07-24 14:51:10|3941.2|3929.2|3940.7|3928.7|3941.3|3929.3|3940.7|3928.7|0
1721832680000|2024-07-24 14:51:20|3941|3929|3941|3929|3941|3929|3940.7|3928.7|0
1721832690000|2024-07-24 14:51:30|3940.7|3928.7|3941|3929|3941|3929|3940.5|3928.5|0
1721832700000|2024-07-24 14:51:40|3940.7|3928.7|3941.5|3929.5|3941.5|3929.5|3940.7|3928.7|0
1721832710000|2024-07-24 14:51:50|3941.2|3929.2|3940.7|3928.7|3941.2|3929.2|3940.7|3928.7|0
1721832720000|2024-07-24 14:52:00|3941.3|3929.3|3941.7|3929.7|3941.7|3929.7|3941.3|3929.3|1
1721832730000|2024-07-24 14:52:10|3941.5|3929.5|3941.5|3929.5|3941.7|3929.7|3941.5|3929.5|0
1721832740000|2024-07-24 14:52:20|3941.7|3929.7|3940.5|3928.5|3941.7|3929.7|3940.5|3928.5|0
1721832760000|2024-07-24 14:52:40|3940.2|3928.2|3940.2|3928.2|3940.5|3928.5|3939.8|3927.8|0
1721832790000|2024-07-24 14:53:10|3939.5|3927.5|3940.2|3928.2|3940.2|3928.2|3939.5|3927.5|0
1721832800000|2024-07-24 14:53:20|3940.5|3928.5|3940.2|3928.2|3940.5|3928.5|3940.2|3928.2|0
1721832810000|2024-07-24 14:53:30|3939.8|3927.8|3939.8|3927.8|3940.2|3928.2|3939.5|3927.5|0
1721832820000|2024-07-24 14:53:40|3939.5|3927.5|3939.8|3927.8|3939.8|3927.8|3939.5|3927.5|0
1721832830000|2024-07-24 14:53:50|3939.5|3927.5|3939.5|3927.5|3939.8|3927.8|3939.5|3927.5|0
1721832840000|2024-07-24 14:54:00|3939.8|3927.8|3939.5|3927.5|3939.8|3927.8|3939.5|3927.5|0
1721832850000|2024-07-24 14:54:10|3939|3927|3939.2|3927.2|3939.2|3927.2|3939|3927|1
1721832880000|2024-07-24 14:54:40|3939.5|3927.5|3939.2|3927.2|3939.5|3927.5|3939.2|3927.2|0
1721832900000|2024-07-24 14:55:00|3938.8|3926.8|3939.2|3927.2|3939.2|3927.2|3938.2|3926.2|0
1721832920000|2024-07-24 14:55:20|3938.8|3926.8|3938.8|3926.8|3939.2|3927.2|3938.8|3926.8|0
1721832930000|2024-07-24 14:55:30|3938.5|3926.5|3939.2|3927.2|3939.2|3927.2|3938.5|3926.5|3
1721832950000|2024-07-24 14:55:50|3939.5|3927.5|3939.7|3927.7|3939.7|3927.7|3939.5|3927.5|0
1721832960000|2024-07-24 14:56:00|3940|3928|3939.3|3927.3|3940|3928|3939.3|3927.3|0
1721832970000|2024-07-24 14:56:10|3939.2|3927.2|3939.2|3927.2|3939.2|3927.2|3939.2|3927.2|0
1721832980000|2024-07-24 14:56:20|3939.3|3927.3|3939.3|3927.3|3939.3|3927.3|3939.2|3927.2|1
1721832990000|2024-07-24 14:56:30|3939.7|3927.7|3940.3|3928.3|3940.3|3928.3|3939.3|3927.3|3
1721833000000|2024-07-24 14:56:40|3940.8|3928.8|3940.3|3928.3|3940.8|3928.8|3940.3|3928.3|0
1721833010000|2024-07-24 14:56:50|3940.2|3928.2|3939.8|3927.8|3940.2|3928.2|3939.8|3927.8|0
1721833020000|2024-07-24 14:57:00|3940.2|3928.2|3939.2|3927.2|3940.2|3928.2|3939.2|3927.2|0
1721833030000|2024-07-24 14:57:10|3939.3|3927.3|3938.8|3926.8|3939.3|3927.3|3938.8|3926.8|0
1721833050000|2024-07-24 14:57:30|3939.2|3927.2|3939.2|3927.2|3939.2|3927.2|3938.8|3926.8|0
1721833060000|2024-07-24 14:57:40|3938.8|3926.8|3939.2|3927.2|3939.2|3927.2|3938.8|3926.8|0
1721833070000|2024-07-24 14:57:50|3938.8|3926.8|3938.7|3926.7|3939.2|3927.2|3938.3|3926.3|0
1721833080000|2024-07-24 14:58:00|3939|3927|3939.2|3927.2|3939.2|3927.2|3938.7|3926.7|0
1721833090000|2024-07-24 14:58:10|3938.8|3926.8|3939.2|3927.2|3939.2|3927.2|3938.8|3926.8|0
1721833100000|2024-07-24 14:58:20|3938.8|3926.8|3938.2|3926.2|3938.8|3926.8|3938.2|3926.2|0
1721833110000|2024-07-24 14:58:30|3938.7|3926.7|3939|3927|3939|3927|3938.3|3926.3|0
1721833120000|2024-07-24 14:58:40|3938.8|3926.8|3939.2|3927.2|3939.2|3927.2|3938.8|3926.8|0
1721833130000|2024-07-24 14:58:50|3938.8|3926.8|3939.2|3927.2|3939.2|3927.2|3938.8|3926.8|0
1721833140000|2024-07-24 14:59:00|3938.8|3926.8|3939.2|3927.2|3939.2|3927.2|3938.8|3926.8|0
1721833160000|2024-07-24 14:59:20|3939.7|3927.7|3939.7|3927.7|3939.7|3927.7|3939.7|3927.7|0
1721833170000|2024-07-24 14:59:30|3940|3928|3939.3|3927.3|3940.2|3928.2|3939.3|3927.3|0
1721833180000|2024-07-24 14:59:40|3939.7|3927.7|3939.2|3927.2|3939.7|3927.7|3939.2|3927.2|0
1721833200000|2024-07-24 15:00:00|3938.8|3926.8|3938.8|3926.8|3938.8|3926.8|3938.2|3926.2|0
1721833220000|2024-07-24 15:00:20|3939.2|3927.2|3939.2|3927.2|3939.2|3927.2|3939.2|3927.2|0
1721833230000|2024-07-24 15:00:30|3939.3|3927.3|3939.3|3927.3|3939.3|3927.3|3939.3|3927.3|0
1721833240000|2024-07-24 15:00:40|3939.7|3927.7|3940.2|3928.2|3940.2|3928.2|3939.7|3927.7|0
1721833250000|2024-07-24 15:00:50|3939.8|3927.8|3939.3|3927.3|3939.8|3927.8|3939.3|3927.3|0
1721833260000|2024-07-24 15:01:00|3939.7|3927.7|3939.3|3927.3|3939.7|3927.7|3939.3|3927.3|0
1721833270000|2024-07-24 15:01:10|3939.7|3927.7|3939.3|3927.3|3939.7|3927.7|3939.3|3927.3|0
1721833280000|2024-07-24 15:01:20|3939.2|3927.2|3939.2|3927.2|3939.2|3927.2|3939.2|3927.2|0
1721833310000|2024-07-24 15:01:50|3939.7|3927.7|3939.3|3927.3|3939.7|3927.7|3939.3|3927.3|0
1721833340000|2024-07-24 15:02:20|3939.2|3927.2|3939.2|3927.2|3939.2|3927.2|3939.2|3927.2|0
1721833350000|2024-07-24 15:02:30|3939.3|3927.3|3939.2|3927.2|3939.3|3927.3|3939.2|3927.2|0
1721833370000|2024-07-24 15:02:50|3938.8|3926.8|3939.2|3927.2|3939.2|3927.2|3938.8|3926.8|0
1721833420000|2024-07-24 15:03:40|3939.3|3927.3|3939.3|3927.3|3939.3|3927.3|3939.3|3927.3|0
1721833430000|2024-07-24 15:03:50|3939.7|3927.7|3941.2|3929.2|3941.2|3929.2|3939.7|3927.7|1
1721833450000|2024-07-24 15:04:10|3941|3929|3941|3929|3941|3929|3941|3929|1
1721833470000|2024-07-24 15:04:30|3940.7|3928.7|3941|3929|3941.2|3929.2|3940.7|3928.7|0
1721833480000|2024-07-24 15:04:40|3941.2|3929.2|3941.8|3929.8|3941.8|3929.8|3941|3929|0
1721833490000|2024-07-24 15:04:50|3941.5|3929.5|3941.8|3929.8|3941.8|3929.8|3941.5|3929.5|0
1721833500000|2024-07-24 15:05:00|3941.5|3929.5|3941.5|3929.5|3941.5|3929.5|3941.5|3929.5|0
1721833510000|2024-07-24 15:05:10|3941.2|3929.2|3941.5|3929.5|3941.5|3929.5|3941|3929|0
1721833520000|2024-07-24 15:05:20|3941.2|3929.2|3941.2|3929.2|3941.5|3929.5|3941.2|3929.2|0
1721833530000|2024-07-24 15:05:30|3941|3929|3941|3929|3941.3|3929.3|3941|3929|0
1721833540000|2024-07-24 15:05:40|3940.7|3928.7|3940.7|3928.7|3941|3929|3940.7|3928.7|0
1721833550000|2024-07-24 15:05:50|3941|3929|3940.7|3928.7|3941|3929|3940.7|3928.7|0
1721833560000|2024-07-24 15:06:00|3940.5|3928.5|3941.3|3929.3|3941.3|3929.3|3940.5|3928.5|0
1721833570000|2024-07-24 15:06:10|3941|3929|3940.5|3928.5|3941|3929|3940.5|3928.5|0
1721833580000|2024-07-24 15:06:20|3940.3|3928.3|3939.8|3927.8|3940.3|3928.3|3939.8|3927.8|0
1721833590000|2024-07-24 15:06:30|3940.2|3928.2|3940.5|3928.5|3940.5|3928.5|3940.2|3928.2|0
1721833610000|2024-07-24 15:06:50|3940.8|3928.8|3940.5|3928.5|3940.8|3928.8|3940.5|3928.5|0
1721833620000|2024-07-24 15:07:00|3940.8|3928.8|3940.8|3928.8|3940.8|3928.8|3940.8|3928.8|0
1721833640000|2024-07-24 15:07:20|3941.2|3929.2|3940.5|3928.5|3941.3|3929.3|3940.5|3928.5|0
1721833690000|2024-07-24 15:08:10|3940.2|3928.2|3940.5|3928.5|3940.5|3928.5|3940.2|3928.2|0
1721833710000|2024-07-24 15:08:30|3940.2|3928.2|3940.5|3928.5|3940.5|3928.5|3940.2|3928.2|0
1721833730000|2024-07-24 15:08:50|3940.2|3928.2|3940.5|3928.5|3940.5|3928.5|3940.2|3928.2|0
1721833760000|2024-07-24 15:09:20|3940.8|3928.8|3940.7|3928.7|3941|3929|3940.5|3928.5|0
1721833780000|2024-07-24 15:09:40|3941|3929|3940.7|3928.7|3941|3929|3940.7|3928.7|0
1721833790000|2024-07-24 15:09:50|3941|3929|3941.2|3929.2|3941.2|3929.2|3941|3929|0
1721833810000|2024-07-24 15:10:10|3940.8|3928.8|3941.2|3929.2|3941.2|3929.2|3940.8|3928.8|0
1721833820000|2024-07-24 15:10:20|3940.7|3928.7|3941|3929|3941|3929|3940.7|3928.7|0
1721833830000|2024-07-24 15:10:30|3940.8|3928.8|3940.7|3928.7|3941.2|3929.2|3940.7|3928.7|0
1721833850000|2024-07-24 15:10:50|3941|3929|3940.8|3928.8|3941|3929|3940.8|3928.8|0
1721833860000|2024-07-24 15:11:00|3940.7|3928.7|3940.8|3928.8|3940.8|3928.8|3940.2|3928.2|1
1721833990000|2024-07-24 15:13:10|3941.5|3929.5|3941.5|3929.5|3941.5|3929.5|3941.5|3929.5|1
1721834000000|2024-07-24 15:13:20|||||||||1
1721834010000|2024-07-24 15:13:30|3941.2|3929.2|3940.8|3928.8|3941.2|3929.2|3940.8|3928.8|1
1721834020000|2024-07-24 15:13:40|3941.3|3929.3|3941.8|3929.8|3941.8|3929.8|3941.3|3929.3|0
1721834030000|2024-07-24 15:13:50|3941.5|3929.5|3941.3|3929.3|3941.8|3929.8|3941.3|3929.3|4
1721834040000|2024-07-24 15:14:00|3941.8|3929.8|3941.8|3929.8|3941.8|3929.8|3941.8|3929.8|0
1721834060000|2024-07-24 15:14:20|3941.5|3929.5|3941.8|3929.8|3941.8|3929.8|3941.5|3929.5|0
1721834080000|2024-07-24 15:14:40|3941.5|3929.5|3941.3|3929.3|3941.5|3929.5|3941|3929|0
1721834090000|2024-07-24 15:14:50|3941|3929|3941.3|3929.3|3941.3|3929.3|3941|3929|0
1721834120000|2024-07-24 15:15:20|3941.8|3929.8|3941.5|3929.5|3941.8|3929.8|3941.5|3929.5|0
1721834130000|2024-07-24 15:15:30|3941.8|3929.8|3941.8|3929.8|3941.8|3929.8|3941.5|3929.5|0
1721834140000|2024-07-24 15:15:40|3941.5|3929.5|3943.8|3931.8|3943.8|3931.8|3941.5|3929.5|40
1721834150000|2024-07-24 15:15:50|3943.5|3931.5|3943.3|3931.3|3944|3932|3942.2|3930.2|0
1721834160000|2024-07-24 15:16:00|3943|3931|3946|3934|3946.3|3934.3|3943|3931|112
1721834170000|2024-07-24 15:16:10|3946.3|3934.3|3944.3|3932.3|3946.3|3934.3|3943.3|3931.3|7
1721834200000|2024-07-24 15:16:40|3944|3932|3943.3|3931.3|3944|3932|3943.3|3931.3|0
1721834210000|2024-07-24 15:16:50|3943.7|3931.7|3946.2|3934.2|3949.3|3937.3|3943.7|3931.7|78
1721834220000|2024-07-24 15:17:00|3946.5|3934.5|3946.5|3934.5|3946.5|3934.5|3946.5|3934.5|0
1721834230000|2024-07-24 15:17:10|3946.3|3934.3|3946.5|3934.5|3946.5|3934.5|3946.3|3934.3|0
1721834240000|2024-07-24 15:17:20|3946.7|3934.7|3946.7|3934.7|3946.7|3934.7|3946.7|3934.7|0
1721834250000|2024-07-24 15:17:30|3946.5|3934.5|3946.5|3934.5|3946.5|3934.5|3946.5|3934.5|0
1721834260000|2024-07-24 15:17:40|3946.3|3934.3|3946.3|3934.3|3946.3|3934.3|3946.3|3934.3|0
1721834270000|2024-07-24 15:17:50|3946.5|3934.5|3946.5|3934.5|3946.8|3934.8|3946.3|3934.3|0
1721834280000|2024-07-24 15:18:00|||||||||1
1721834290000|2024-07-24 15:18:10|3946.2|3934.2|3946|3934|3946.2|3934.2|3946|3934|0
1721834300000|2024-07-24 15:18:20|3945.7|3933.7|3945|3933|3945.7|3933.7|3945|3933|0
1721834310000|2024-07-24 15:18:30|3945.3|3933.3|3946|3934|3946|3934|3945|3933|0
1721834340000|2024-07-24 15:19:00|3946.3|3934.3|3946.5|3934.5|3946.5|3934.5|3946.3|3934.3|0
1721834400000|2024-07-24 15:20:00|3945.5|3933.5|3945.7|3933.7|3945.7|3933.7|3945.5|3933.5|0
1721834410000|2024-07-24 15:20:10|3946|3934|3945.7|3933.7|3946.2|3934.2|3945.7|3933.7|0
1721834420000|2024-07-24 15:20:20|3946|3934|3945.7|3933.7|3946|3934|3945.7|3933.7|0
1721834450000|2024-07-24 15:20:50|3945.5|3933.5|3945.7|3933.7|3945.7|3933.7|3945.5|3933.5|0
1721834460000|2024-07-24 15:21:00|3946.2|3934.2|3946.5|3934.5|3946.5|3934.5|3946|3934|0
1721834530000|2024-07-24 15:22:10|3945.8|3933.8|3945.5|3933.5|3945.8|3933.8|3945.5|3933.5|0
1721834540000|2024-07-24 15:22:20|3945.7|3933.7|3945.7|3933.7|3945.7|3933.7|3945.5|3933.5|0
1721834550000|2024-07-24 15:22:30|3945.5|3933.5|3945.7|3933.7|3945.7|3933.7|3945.5|3933.5|0
1721834560000|2024-07-24 15:22:40|3945.5|3933.5|3945.5|3933.5|3945.7|3933.7|3945.5|3933.5|0
1721834570000|2024-07-24 15:22:50|3945.7|3933.7|3945.5|3933.5|3945.7|3933.7|3945.5|3933.5|0
1721834580000|2024-07-24 15:23:00|3945.7|3933.7|3945.5|3933.5|3945.7|3933.7|3945.5|3933.5|0
1721834590000|2024-07-24 15:23:10|3945.7|3933.7|3945.7|3933.7|3946|3934|3945.7|3933.7|0
1721834600000|2024-07-24 15:23:20|3945.5|3933.5|3945.5|3933.5|3945.7|3933.7|3945.5|3933.5|0
1721834610000|2024-07-24 15:23:30|3945.7|3933.7|3945.5|3933.5|3945.7|3933.7|3945.5|3933.5|0
1721834620000|2024-07-24 15:23:40|3945|3933|3945|3933|3945|3933|3945|3933|0
1721834630000|2024-07-24 15:23:50|3945.3|3933.3|3945.3|3933.3|3945.3|3933.3|3945.3|3933.3|0
1721834640000|2024-07-24 15:24:00|3945|3933|3945|3933|3945|3933|3945|3933|0
1721834660000|2024-07-24 15:24:20|3945.3|3933.3|3945|3933|3945.3|3933.3|3945|3933|0
1721834680000|2024-07-24 15:24:40|3944.7|3932.7|3945|3933|3945|3933|3944.7|3932.7|0
1721834690000|2024-07-24 15:24:50|3944.5|3932.5|3944.7|3932.7|3944.7|3932.7|3944.5|3932.5|0
1721834700000|2024-07-24 15:25:00|3945|3933|3944.7|3932.7|3945|3933|3944.7|3932.7|0
1721834710000|2024-07-24 15:25:10|3945|3933|3946.2|3934.2|3946.2|3934.2|3945|3933|0
1721834720000|2024-07-24 15:25:20|3946.5|3934.5|3946.5|3934.5|3946.5|3934.5|3946.5|3934.5|1
1721834730000|2024-07-24 15:25:30|3946|3934|3946.3|3934.3|3946.3|3934.3|3946|3934|0
1721834740000|2024-07-24 15:25:40|3946.5|3934.5|3946.5|3934.5|3946.5|3934.5|3946.5|3934.5|0
1721834750000|2024-07-24 15:25:50|3945.8|3933.8|3945.7|3933.7|3945.8|3933.8|3945.7|3933.7|0
1721834760000|2024-07-24 15:26:00|3946|3934|3945.7|3933.7|3946|3934|3945.7|3933.7|0
1721834770000|2024-07-24 15:26:10|3946|3934|3945.5|3933.5|3946|3934|3945.5|3933.5|0
1721834790000|2024-07-24 15:26:30|3945.8|3933.8|3946.3|3934.3|3946.3|3934.3|3945.8|3933.8|2
1721834800000|2024-07-24 15:26:40|3946|3934|3945.5|3933.5|3946|3934|3945.5|3933.5|2
1721834810000|2024-07-24 15:26:50|3945.2|3933.2|3945|3933|3945.2|3933.2|3944.5|3932.5|0
1721834820000|2024-07-24 15:27:00|3945.5|3933.5|3945.5|3933.5|3945.5|3933.5|3945.5|3933.5|0
1721834840000|2024-07-24 15:27:20|3945|3933|3942.5|3930.5|3945.5|3933.5|3942.5|3930.5|4
1721834850000|2024-07-24 15:27:30|3943.3|3931.3|3942.5|3930.5|3943.3|3931.3|3942.5|3930.5|0
1721834860000|2024-07-24 15:27:40|3942.7|3930.7|3943.7|3931.7|3943.7|3931.7|3942.7|3930.7|0
1721834870000|2024-07-24 15:27:50|3944.2|3932.2|3944.5|3932.5|3944.5|3932.5|3944.2|3932.2|0
1721834890000|2024-07-24 15:28:10|3944.2|3932.2|3943.5|3931.5|3944.5|3932.5|3943.5|3931.5|0
1721834910000|2024-07-24 15:28:30|3943.2|3931.2|3943.7|3931.7|3943.7|3931.7|3943.2|3931.2|7
1721834920000|2024-07-24 15:28:40|3944.2|3932.2|3944.2|3932.2|3944.2|3932.2|3944.2|3932.2|0
1721834930000|2024-07-24 15:28:50|3944.3|3932.3|3944|3932|3944.3|3932.3|3944|3932|0
1721834940000|2024-07-24 15:29:00|3944.3|3932.3|3945.2|3933.2|3945.2|3933.2|3944.3|3932.3|0
1721834950000|2024-07-24 15:29:10|3945.5|3933.5|3945.2|3933.2|3945.5|3933.5|3944.2|3932.2|0
1721834960000|2024-07-24 15:29:20|3944.5|3932.5|3945.2|3933.2|3945.2|3933.2|3944.2|3932.2|1
1721834970000|2024-07-24 15:29:30|3944.8|3932.8|3945.2|3933.2|3945.2|3933.2|3944.8|3932.8|0
1721834980000|2024-07-24 15:29:40|3945.3|3933.3|3946.3|3934.3|3946.3|3934.3|3945.2|3933.2|0
1721874600000|2024-07-25 02:30:00|3920.9|3908.9|3921.4|3909.4|3922.4|3910.4|3919.6|3907.6|104
1721874610000|2024-07-25 02:30:10|3921.8|3909.8|3922.4|3910.4|3924.1|3912.1|3921.4|3909.4|9
1721874620000|2024-07-25 02:30:20|3922.6|3910.6|3921.1|3909.1|3922.9|3910.9|3919.8|3907.8|11
1721874630000|2024-07-25 02:30:30|3920.9|3908.9|3920.8|3908.8|3921.1|3909.1|3920.1|3908.1|0
1721874640000|2024-07-25 02:30:40|3920.6|3908.6|3922.6|3910.6|3922.8|3910.8|3920.6|3908.6|5
1721874650000|2024-07-25 02:30:50|3922.8|3910.8|3924.5|3912.5|3924.5|3912.5|3922.8|3910.8|3
1721874660000|2024-07-25 02:31:00|3924|3912|3921.6|3909.6|3926.4|3914.4|3921.6|3909.6|16
1721874670000|2024-07-25 02:31:10|3921.3|3909.3|3920.6|3908.6|3922.1|3910.1|3918.4|3906.4|12
1721874680000|2024-07-25 02:31:20|3920.9|3908.9|3921.4|3909.4|3921.4|3909.4|3919.4|3907.4|5
1721874690000|2024-07-25 02:31:30|3920.9|3908.9|3922.1|3910.1|3922.1|3910.1|3920.9|3908.9|4
1721874700000|2024-07-25 02:31:40|3921.8|3909.8|3920.8|3908.8|3921.8|3909.8|3920.8|3908.8|0
1721874710000|2024-07-25 02:31:50|3920.4|3908.4|3921.8|3909.8|3921.8|3909.8|3920.1|3908.1|3
1721874720000|2024-07-25 02:32:00|3922.1|3910.1|3921.8|3909.8|3922.6|3910.6|3920.9|3908.9|0
1721874730000|2024-07-25 02:32:10|3921.4|3909.4|3924.1|3912.1|3924.1|3912.1|3921.4|3909.4|3
1721874740000|2024-07-25 02:32:20|3923.8|3911.8|3923.4|3911.4|3923.8|3911.8|3922.8|3910.8|0
1721874750000|2024-07-25 02:32:30|3919.4|3907.4|3917.6|3905.6|3919.4|3907.4|3917.6|3905.6|39
1721874760000|2024-07-25 02:32:40|3917.3|3905.3|3918.8|3906.8|3918.8|3906.8|3917.3|3905.3|0
1721874770000|2024-07-25 02:32:50|3919.6|3907.6|3916.9|3904.9|3919.6|3907.6|3916.9|3904.9|13
1721874780000|2024-07-25 02:33:00|3916.4|3904.4|3916.1|3904.1|3917.8|3905.8|3916.1|3904.1|2
1721874790000|2024-07-25 02:33:10|3915.4|3903.4|3915.4|3903.4|3915.4|3903.4|3914.9|3902.9|20
1721874800000|2024-07-25 02:33:20|3915.3|3903.3|3915.1|3903.1|3915.3|3903.3|3915.1|3903.1|1
1721874810000|2024-07-25 02:33:30|3914.9|3902.9|3913.1|3901.1|3915.1|3903.1|3913.1|3901.1|4
1721874820000|2024-07-25 02:33:40|3912.4|3900.4|3912.4|3900.4|3912.4|3900.4|3912.4|3900.4|0
1721874830000|2024-07-25 02:33:50|3911.9|3899.9|3911.4|3899.4|3912.1|3900.1|3911.4|3899.4|1
1721874840000|2024-07-25 02:34:00|3911.6|3899.6|3908.8|3896.8|3911.6|3899.6|3908.1|3896.1|30
1721874850000|2024-07-25 02:34:10|3908.6|3896.6|3908.1|3896.1|3908.6|3896.6|3908.1|3896.1|1
1721874860000|2024-07-25 02:34:20|3908.3|3896.3|3908.8|3896.8|3909.6|3897.6|3908.1|3896.1|7
1721874870000|2024-07-25 02:34:30|3909.6|3897.6|3910.6|3898.6|3910.6|3898.6|3908.8|3896.8|3
1721874880000|2024-07-25 02:34:40|3911.1|3899.1|3908.4|3896.4|3913.6|3901.6|3908.4|3896.4|22
1721874890000|2024-07-25 02:34:50|3908.1|3896.1|3906.3|3894.3|3908.1|3896.1|3905.7|3893.7|56
1721874900000|2024-07-25 02:35:00|3906.6|3894.6|3909.6|3897.6|3910.1|3898.1|3906.6|3894.6|4
1721874910000|2024-07-25 02:35:10|3909.3|3897.3|3908.9|3896.9|3909.6|3897.6|3908.4|3896.4|0
1721874920000|2024-07-25 02:35:20|3909.1|3897.1|3909.9|3897.9|3911.6|3899.6|3909.1|3897.1|13
1721874930000|2024-07-25 02:35:30|3909.8|3897.8|3909.6|3897.6|3909.8|3897.8|3909.4|3897.4|0
1721874940000|2024-07-25 02:35:40|3909.4|3897.4|3909.8|3897.8|3910.1|3898.1|3909.4|3897.4|1
1721874950000|2024-07-25 02:35:50|3910.1|3898.1|3910.1|3898.1|3911.1|3899.1|3909.8|3897.8|6
1721874960000|2024-07-25 02:36:00|3911.1|3899.1|3908.6|3896.6|3911.1|3899.1|3908.4|3896.4|11
1721874970000|2024-07-25 02:36:10|3908.4|3896.4|3907.4|3895.4|3908.4|3896.4|3907.4|3895.4|1
1721874980000|2024-07-25 02:36:20|3907.6|3895.6|3908.8|3896.8|3908.8|3896.8|3907.6|3895.6|1
1721874990000|2024-07-25 02:36:30|3909.1|3897.1|3909.1|3897.1|3909.1|3897.1|3909.1|3897.1|0
1721875000000|2024-07-25 02:36:40|3909.8|3897.8|3910.1|3898.1|3910.8|3898.8|3909.8|3897.8|0
1721875010000|2024-07-25 02:36:50|3909.6|3897.6|3909.4|3897.4|3909.6|3897.6|3909.4|3897.4|0
1721875020000|2024-07-25 02:37:00|3908.6|3896.6|3908.4|3896.4|3908.6|3896.6|3908.4|3896.4|1
1721875030000|2024-07-25 02:37:10|3908.9|3896.9|3909.1|3897.1|3909.1|3897.1|3908.9|3896.9|0
1721875040000|2024-07-25 02:37:20|3909.4|3897.4|3909.4|3897.4|3909.4|3897.4|3909.4|3897.4|0
1721875050000|2024-07-25 02:37:30|||||||||30
1721875060000|2024-07-25 02:37:40|3909.7|3897.7|3910.1|3898.1|3910.4|3898.4|3909.7|3897.7|2
1721875070000|2024-07-25 02:37:50|3910.4|3898.4|3910.1|3898.1|3910.9|3898.9|3910.1|3898.1|0
1721875080000|2024-07-25 02:38:00|3910.6|3898.6|3910.4|3898.4|3911.4|3899.4|3910.4|3898.4|10
1721875090000|2024-07-25 02:38:10|3910.1|3898.1|3910.1|3898.1|3910.1|3898.1|3910.1|3898.1|1
1721875100000|2024-07-25 02:38:20|3910.4|3898.4|3910.1|3898.1|3910.4|3898.4|3910.1|3898.1|4
1721875110000|2024-07-25 02:38:30|3909.9|3897.9|3909.6|3897.6|3909.9|3897.9|3909.4|3897.4|0
1721875120000|2024-07-25 02:38:40|3909.8|3897.8|3909.8|3897.8|3910.1|3898.1|3909.8|3897.8|2
1721875130000|2024-07-25 02:38:50|3910.1|3898.1|3911.1|3899.1|3911.1|3899.1|3910.1|3898.1|1
1721875140000|2024-07-25 02:39:00|3911.8|3899.8|3910.1|3898.1|3912.1|3900.1|3910.1|3898.1|1
1721875150000|2024-07-25 02:39:10|3910.4|3898.4|3909.4|3897.4|3910.4|3898.4|3909.4|3897.4|0
1721875170000|2024-07-25 02:39:30|3909.1|3897.1|3909.1|3897.1|3909.1|3897.1|3909.1|3897.1|0
1721875180000|2024-07-25 02:39:40|3909.8|3897.8|3910.1|3898.1|3910.1|3898.1|3909.8|3897.8|0
1721875190000|2024-07-25 02:39:50|3909.7|3897.7|3909.1|3897.1|3909.7|3897.7|3909.1|3897.1|0
1721875200000|2024-07-25 02:40:00|3910.1|3898.1|3908.4|3896.4|3910.1|3898.1|3908.4|3896.4|8
1721875230000|2024-07-25 02:40:30|3908.7|3896.7|3908.7|3896.7|3908.7|3896.7|3908.7|3896.7|5
1721875240000|2024-07-25 02:40:40|3908.4|3896.4|3906.4|3894.4|3908.4|3896.4|3906.4|3894.4|64
1721875250000|2024-07-25 02:40:50|3906.7|3894.7|3906.4|3894.4|3906.7|3894.7|3905.9|3893.9|12
1721875260000|2024-07-25 02:41:00|3907.7|3895.7|3906.7|3894.7|3907.7|3895.7|3906.7|3894.7|2
1721875270000|2024-07-25 02:41:10|3907.1|3895.1|3905.4|3893.4|3907.1|3895.1|3904.7|3892.7|19
1721875280000|2024-07-25 02:41:20|3905.7|3893.7|3905.1|3893.1|3906.1|3894.1|3905.1|3893.1|9
1721875290000|2024-07-25 02:41:30|3905.2|3893.2|3905.1|3893.1|3905.2|3893.2|3904.1|3892.1|20
1721875300000|2024-07-25 02:41:40|3905.4|3893.4|3905.1|3893.1|3905.7|3893.7|3904.9|3892.9|20
1721875310000|2024-07-25 02:41:50|3905.4|3893.4|3905.7|3893.7|3905.7|3893.7|3904.7|3892.7|12
1721875320000|2024-07-25 02:42:00|3904.4|3892.4|3904.4|3892.4|3905.4|3893.4|3904.4|3892.4|23
1721875330000|2024-07-25 02:42:10|3904.9|3892.9|3903.1|3891.1|3905.1|3893.1|3902.4|3890.4|72
1721875340000|2024-07-25 02:42:20|3902.7|3890.7|3902.4|3890.4|3903.1|3891.1|3902.4|3890.4|0
1721875350000|2024-07-25 02:42:30|3902.6|3890.6|3903.4|3891.4|3904.4|3892.4|3902.6|3890.6|2
1721875370000|2024-07-25 02:42:50|3904.4|3892.4|3904.4|3892.4|3904.4|3892.4|3903.7|3891.7|17
1721875380000|2024-07-25 02:43:00|3904.1|3892.1|3903.7|3891.7|3905.4|3893.4|3903.7|3891.7|5
1721875390000|2024-07-25 02:43:10|3903.1|3891.1|3902.7|3890.7|3903.4|3891.4|3902.7|3890.7|11
1721875400000|2024-07-25 02:43:20|3903.1|3891.1|3903.1|3891.1|3903.1|3891.1|3903.1|3891.1|0
1721875410000|2024-07-25 02:43:30|3903.9|3891.9|3904.4|3892.4|3905.4|3893.4|3903.4|3891.4|5
1721875420000|2024-07-25 02:43:40|3903.7|3891.7|3903.9|3891.9|3904.2|3892.2|3903.4|3891.4|0
1721875430000|2024-07-25 02:43:50|3904.4|3892.4|3904.4|3892.4|3904.4|3892.4|3903.4|3891.4|0
1721875440000|2024-07-25 02:44:00|3904.7|3892.7|3908.4|3896.4|3908.7|3896.7|3904.7|3892.7|16
1721875450000|2024-07-25 02:44:10|3908.2|3896.2|3908.4|3896.4|3908.4|3896.4|3908.2|3896.2|0
1721875460000|2024-07-25 02:44:20|3908.2|3896.2|3908.7|3896.7|3908.7|3896.7|3908.2|3896.2|0
1721875470000|2024-07-25 02:44:30|3908.4|3896.4|3908.9|3896.9|3909.7|3897.7|3908.4|3896.4|2
1721875480000|2024-07-25 02:44:40|3909|3897|3908.7|3896.7|3909|3897|3908.7|3896.7|0
1721875490000|2024-07-25 02:44:50|3908.9|3896.9|3910|3898|3910|3898|3908.9|3896.9|53
1721875500000|2024-07-25 02:45:00|3911|3899|3911|3899|3911.8|3899.8|3911|3899|0
1721875510000|2024-07-25 02:45:10|3911.2|3899.2|3912|3900|3912|3900|3911.2|3899.2|0
1721875520000|2024-07-25 02:45:20|3912.7|3900.7|3913|3901|3913|3901|3912.7|3900.7|0
1721875530000|2024-07-25 02:45:30|3912|3900|3910.4|3898.4|3912|3900|3910.4|3898.4|19
1721875540000|2024-07-25 02:45:40|3910.2|3898.2|3910.4|3898.4|3910.4|3898.4|3908.4|3896.4|3
1721875550000|2024-07-25 02:45:50|3910.7|3898.7|3911.4|3899.4|3912.4|3900.4|3910.7|3898.7|2
1721875560000|2024-07-25 02:46:00|3911.5|3899.5|3912|3900|3912|3900|3911.4|3899.4|0
1721875570000|2024-07-25 02:46:10|3911.7|3899.7|3911.7|3899.7|3911.7|3899.7|3911.7|3899.7|1
1721875580000|2024-07-25 02:46:20|3910.4|3898.4|3910.4|3898.4|3910.7|3898.7|3910.4|3898.4|1
1721875590000|2024-07-25 02:46:30|3910.7|3898.7|3910.4|3898.4|3910.7|3898.7|3910.4|3898.4|0
1721875600000|2024-07-25 02:46:40|3910|3898|3910.8|3898.8|3911|3899|3909.7|3897.7|2
1721875610000|2024-07-25 02:46:50|3911|3899|3911.4|3899.4|3911.7|3899.7|3910.3|3898.3|0
1721875620000|2024-07-25 02:47:00|3911.7|3899.7|3912|3900|3913|3901|3911|3899|8
1721875630000|2024-07-25 02:47:10|3911.7|3899.7|3910.3|3898.3|3911.7|3899.7|3910.3|3898.3|0
1721875650000|2024-07-25 02:47:30|3910.7|3898.7|3910.3|3898.3|3911|3899|3910.3|3898.3|0
1721875660000|2024-07-25 02:47:40|3909|3897|3908.7|3896.7|3909|3897|3908.7|3896.7|18
1721875670000|2024-07-25 02:47:50|3908.5|3896.5|3908.3|3896.3|3908.5|3896.5|3908.3|3896.3|0
1721875680000|2024-07-25 02:48:00|3908|3896|3905.5|3893.5|3908|3896|3905.2|3893.2|46
1721875690000|2024-07-25 02:48:10|3905.2|3893.2|3908|3896|3908|3896|3905|3893|3
1721875700000|2024-07-25 02:48:20|3908.3|3896.3|3908.7|3896.7|3908.7|3896.7|3908|3896|0
1721875720000|2024-07-25 02:48:40|3909.7|3897.7|3908.7|3896.7|3910|3898|3908.7|3896.7|27
1721875730000|2024-07-25 02:48:50|3908.4|3896.4|3908.4|3896.4|3908.4|3896.4|3908.4|3896.4|1
1721875740000|2024-07-25 02:49:00|3907.4|3895.4|3908|3896|3908|3896|3907.4|3895.4|0
1721875750000|2024-07-25 02:49:10|3907.9|3895.9|3908|3896|3908|3896|3907.7|3895.7|0
1721875760000|2024-07-25 02:49:20|3907.9|3895.9|3908|3896|3908|3896|3907.9|3895.9|0
1721875770000|2024-07-25 02:49:30|3908.7|3896.7|3910.5|3898.5|3910.5|3898.5|3908.7|3896.7|23
1721875780000|2024-07-25 02:49:40|3910.3|3898.3|3909.7|3897.7|3910.3|3898.3|3909.7|3897.7|0
1721875790000|2024-07-25 02:49:50|||||||||4
1721875800000|2024-07-25 02:50:00|3909.3|3897.3|3909.3|3897.3|3909.7|3897.7|3909|3897|2
1721875810000|2024-07-25 02:50:10|3909|3897|3908.3|3896.3|3909|3897|3908.3|3896.3|2
1721875820000|2024-07-25 02:50:20|||||||||5
1721875830000|2024-07-25 02:50:30|3908.2|3896.2|3906.3|3894.3|3908.2|3896.2|3906|3894|1
1721875840000|2024-07-25 02:50:40|3906|3894|3907|3895|3907.2|3895.2|3906|3894|4
1721875850000|2024-07-25 02:50:50|3907.7|3895.7|3907.5|3895.5|3908|3896|3907.5|3895.5|2
1721875860000|2024-07-25 02:51:00|3907.7|3895.7|3908|3896|3908|3896|3907.3|3895.3|53
1721875870000|2024-07-25 02:51:10|3907.7|3895.7|3908.3|3896.3|3909|3897|3907.7|3895.7|24
1721875880000|2024-07-25 02:51:20|3908.7|3896.7|3908.5|3896.5|3908.8|3896.8|3908.3|3896.3|0
1721875890000|2024-07-25 02:51:30|3908.3|3896.3|3909.3|3897.3|3909.3|3897.3|3908.3|3896.3|0
1721875900000|2024-07-25 02:51:40|3909.7|3897.7|3909.7|3897.7|3909.7|3897.7|3909.7|3897.7|2
1721875910000|2024-07-25 02:51:50|3910|3898|3910.3|3898.3|3910.3|3898.3|3910|3898|0
1721875920000|2024-07-25 02:52:00|3911.2|3899.2|3911.7|3899.7|3911.7|3899.7|3910.7|3898.7|7
1721875930000|2024-07-25 02:52:10|3911.5|3899.5|3911.7|3899.7|3911.7|3899.7|3911.2|3899.2|0
1721875940000|2024-07-25 02:52:20|3912.2|3900.2|3912.3|3900.3|3912.3|3900.3|3912.2|3900.2|0
1721875950000|2024-07-25 02:52:30|3912.7|3900.7|3913.3|3901.3|3913.3|3901.3|3912.3|3900.3|1
1721875960000|2024-07-25 02:52:40|3913.7|3901.7|3913.7|3901.7|3913.7|3901.7|3913.3|3901.3|20
1721875970000|2024-07-25 02:52:50|3914.7|3902.7|3914.7|3902.7|3914.7|3902.7|3913.7|3901.7|0
1721875980000|2024-07-25 02:53:00|3915.3|3903.3|3915.3|3903.3|3915.7|3903.7|3915|3903|2
1721875990000|2024-07-25 02:53:10|3915.2|3903.2|3915|3903|3915.2|3903.2|3915|3903|0
1721876000000|2024-07-25 02:53:20|3915.3|3903.3|3916.7|3904.7|3916.7|3904.7|3915.3|3903.3|2
1721876010000|2024-07-25 02:53:30|3916|3904|3917.7|3905.7|3917.7|3905.7|3916|3904|0
1721876020000|2024-07-25 02:53:40|3918.7|3906.7|3919|3907|3919.7|3907.7|3918.5|3906.5|0
1721876030000|2024-07-25 02:53:50|3918|3906|3918.7|3906.7|3918.7|3906.7|3918|3906|2
1721876040000|2024-07-25 02:54:00|3919.7|3907.7|3920.5|3908.5|3920.7|3908.7|3919.7|3907.7|0
1721876050000|2024-07-25 02:54:10|3920.7|3908.7|3922.7|3910.7|3923|3911|3920.2|3908.2|0
1721876060000|2024-07-25 02:54:20|3922|3910|3920.7|3908.7|3922|3910|3919.7|3907.7|19
1721876070000|2024-07-25 02:54:30|3921.2|3909.2|3920.7|3908.7|3922.2|3910.2|3920.7|3908.7|0
1721876080000|2024-07-25 02:54:40|3919.8|3907.8|3920.7|3908.7|3921.7|3909.7|3919.7|3907.7|0
1721876090000|2024-07-25 02:54:50|3920|3908|3919.7|3907.7|3920.8|3908.8|3919.7|3907.7|1
1721876100000|2024-07-25 02:55:00|3918.8|3906.8|3918.7|3906.7|3920.7|3908.7|3918.7|3906.7|4
1721876110000|2024-07-25 02:55:10|3919|3907|3917.7|3905.7|3919|3907|3917.7|3905.7|0
1721876120000|2024-07-25 02:55:20|3917|3905|3916.7|3904.7|3917|3905|3916.7|3904.7|0
1721876130000|2024-07-25 02:55:30|3916.2|3904.2|3916.7|3904.7|3916.7|3904.7|3916.2|3904.2|0
1721876140000|2024-07-25 02:55:40|3917.3|3905.3|3917.3|3905.3|3917.3|3905.3|3917.3|3905.3|0
1721876150000|2024-07-25 02:55:50|3918.7|3906.7|3918.7|3906.7|3918.7|3906.7|3917.8|3905.8|1
1721876160000|2024-07-25 02:56:00|3917.8|3905.8|3916.8|3904.8|3917.8|3905.8|3916.7|3904.7|1
1721876170000|2024-07-25 02:56:10|3917.2|3905.2|3917.7|3905.7|3917.7|3905.7|3916.7|3904.7|0
1721876180000|2024-07-25 02:56:20|3916.8|3904.8|3917.7|3905.7|3918.7|3906.7|3916.8|3904.8|0
1721876190000|2024-07-25 02:56:30|3918.7|3906.7|3918.7|3906.7|3919.2|3907.2|3918.7|3906.7|0
1721876200000|2024-07-25 02:56:40|3919.7|3907.7|3918.7|3906.7|3919.7|3907.7|3918.7|3906.7|0
1721876210000|2024-07-25 02:56:50|3918|3906|3917.7|3905.7|3918.3|3906.3|3917.7|3905.7|0
1721876220000|2024-07-25 02:57:00|3918|3906|3917.7|3905.7|3918.3|3906.3|3917.7|3905.7|3
1721876230000|2024-07-25 02:57:10|3918|3906|3917.8|3905.8|3918.3|3906.3|3917.8|3905.8|0
1721876240000|2024-07-25 02:57:20|3918.3|3906.3|3917.7|3905.7|3918.3|3906.3|3917|3905|0
1721876250000|2024-07-25 02:57:30|3917.2|3905.2|3916|3904|3917.2|3905.2|3916|3904|1
1721876260000|2024-07-25 02:57:40|3915.5|3903.5|3915|3903|3915.7|3903.7|3915|3903|25
1721876270000|2024-07-25 02:57:50|3913.7|3901.7|3914.2|3902.2|3915.5|3903.5|3913.7|3901.7|25
1721876280000|2024-07-25 02:58:00|3914.5|3902.5|3914.2|3902.2|3914.7|3902.7|3914|3902|0
1721876290000|2024-07-25 02:58:10|3914.3|3902.3|3914.3|3902.3|3914.7|3902.7|3914.2|3902.2|2
1721876300000|2024-07-25 02:58:20|||||||||1
1721876310000|2024-07-25 02:58:30|3914.7|3902.7|3914|3902|3914.7|3902.7|3914|3902|1
1721876320000|2024-07-25 02:58:40|3914.3|3902.3|3914.3|3902.3|3914.3|3902.3|3914.3|3902.3|0
1721876330000|2024-07-25 02:58:50|3914.8|3902.8|3915.7|3903.7|3916.5|3904.5|3914.3|3902.3|5
1721876340000|2024-07-25 02:59:00|3916.3|3904.3|3917.7|3905.7|3917.7|3905.7|3915|3903|0
1721876350000|2024-07-25 02:59:10|3917|3905|3917.5|3905.5|3917.5|3905.5|3917|3905|0
1721876360000|2024-07-25 02:59:20|3917.2|3905.2|3917.7|3905.7|3917.7|3905.7|3917.2|3905.2|0
1721876370000|2024-07-25 02:59:30|3917.8|3905.8|3917.5|3905.5|3917.8|3905.8|3917.5|3905.5|0
1721876380000|2024-07-25 02:59:40|3917.7|3905.7|3917.7|3905.7|3918.5|3906.5|3917.7|3905.7|0
1721876390000|2024-07-25 02:59:50|3917.5|3905.5|3917.7|3905.7|3917.7|3905.7|3917|3905|0
1721876400000|2024-07-25 03:00:00|3917.5|3905.5|3916.7|3904.7|3917.5|3905.5|3916|3904|2
1721876410000|2024-07-25 03:00:10|3915.8|3903.8|3916.7|3904.7|3918|3906|3915.8|3903.8|15
1721876420000|2024-07-25 03:00:20|3916.2|3904.2|3916.7|3904.7|3916.7|3904.7|3916.2|3904.2|0
1721876430000|2024-07-25 03:00:30|3916.2|3904.2|3917.7|3905.7|3917.7|3905.7|3915.8|3903.8|2
1721876440000|2024-07-25 03:00:40|3917.3|3905.3|3917|3905|3917.7|3905.7|3917|3905|0
1721876450000|2024-07-25 03:00:50|3916.7|3904.7|3917.7|3905.7|3917.7|3905.7|3916.7|3904.7|3
1721876460000|2024-07-25 03:01:00|3918|3906|3918|3906|3918.7|3906.7|3917.8|3905.8|0
1721876470000|2024-07-25 03:01:10|3918.3|3906.3|3918|3906|3918.7|3906.7|3918|3906|0
1721876490000|2024-07-25 03:01:30|3917.8|3905.8|3916.7|3904.7|3917.8|3905.8|3916.7|3904.7|13
1721876530000|2024-07-25 03:02:10|3917.3|3905.3|3918.7|3906.7|3918.7|3906.7|3917.3|3905.3|1
1721876540000|2024-07-25 03:02:20|3918|3906|3918.7|3906.7|3918.7|3906.7|3918|3906|0
1721876560000|2024-07-25 03:02:40|3919.7|3907.7|3919.7|3907.7|3919.7|3907.7|3919.7|3907.7|0
1721876570000|2024-07-25 03:02:50|3919.5|3907.5|3919|3907|3919.5|3907.5|3919|3907|0
1721876580000|2024-07-25 03:03:00|3919.3|3907.3|3918.7|3906.7|3919.3|3907.3|3918.7|3906.7|0
1721876590000|2024-07-25 03:03:10|3919.2|3907.2|3918.7|3906.7|3919.7|3907.7|3918.7|3906.7|0
1721876610000|2024-07-25 03:03:30|3918|3906|3919.7|3907.7|3919.7|3907.7|3918|3906|1
1721876620000|2024-07-25 03:03:40|3920.2|3908.2|3919.7|3907.7|3920.7|3908.7|3919.5|3907.5|1
1721876630000|2024-07-25 03:03:50|3919.5|3907.5|3919.7|3907.7|3919.7|3907.7|3919.5|3907.5|0
1721876640000|2024-07-25 03:04:00|3919.8|3907.8|3920.7|3908.7|3920.7|3908.7|3919.8|3907.8|0
1721876650000|2024-07-25 03:04:10|3921.7|3909.7|3922|3910|3922.7|3910.7|3921.7|3909.7|1
1721876660000|2024-07-25 03:04:20|3921.5|3909.5|3919.7|3907.7|3921.7|3909.7|3919.7|3907.7|2
1721876670000|2024-07-25 03:04:30|3919.2|3907.2|3919.2|3907.2|3919.2|3907.2|3919.2|3907.2|0
1721876680000|2024-07-25 03:04:40|3919.7|3907.7|3918.7|3906.7|3919.7|3907.7|3918.7|3906.7|0
1721876700000|2024-07-25 03:05:00|3918.3|3906.3|3917.7|3905.7|3918.3|3906.3|3917.7|3905.7|15
1721876710000|2024-07-25 03:05:10|3918|3906|3917|3905|3918|3906|3917|3905|10
1721876720000|2024-07-25 03:05:20|3917.7|3905.7|3917.7|3905.7|3917.7|3905.7|3917.2|3905.2|15
1721876730000|2024-07-25 03:05:30|3918|3906|3917.7|3905.7|3918|3906|3917.7|3905.7|0
1721876750000|2024-07-25 03:05:50|3917|3905|3917.7|3905.7|3917.7|3905.7|3917|3905|1
1721876760000|2024-07-25 03:06:00|3918|3906|3918.7|3906.7|3918.7|3906.7|3917.7|3905.7|0
1721876770000|2024-07-25 03:06:10|3918.5|3906.5|3918|3906|3918.5|3906.5|3918|3906|0
1721876780000|2024-07-25 03:06:20|3917.5|3905.5|3917.5|3905.5|3917.7|3905.7|3917|3905|2
1721876790000|2024-07-25 03:06:30|3917.2|3905.2|3917.5|3905.5|3917.7|3905.7|3917|3905|0
1721876800000|2024-07-25 03:06:40|3917.7|3905.7|3917.7|3905.7|3917.7|3905.7|3917.7|3905.7|0
1721876810000|2024-07-25 03:06:50|3918.7|3906.7|3918.7|3906.7|3918.7|3906.7|3918.7|3906.7|0
1721876830000|2024-07-25 03:07:10|3918|3906|3918|3906|3918.5|3906.5|3918|3906|2
1721876840000|2024-07-25 03:07:20|3918.7|3906.7|3918.7|3906.7|3918.7|3906.7|3918|3906|0
1721876850000|2024-07-25 03:07:30|3918.5|3906.5|3918.7|3906.7|3918.7|3906.7|3918.5|3906.5|0
1721876880000|2024-07-25 03:08:00|3918|3906|3918.7|3906.7|3918.7|3906.7|3918|3906|0
1721876890000|2024-07-25 03:08:10|3918.3|3906.3|3918|3906|3918.3|3906.3|3918|3906|0
1721876900000|2024-07-25 03:08:20|3918.3|3906.3|3918.2|3906.2|3918.3|3906.3|3918.2|3906.2|2
1721876910000|2024-07-25 03:08:30|3918.5|3906.5|3918|3906|3918.7|3906.7|3918|3906|1
1721876920000|2024-07-25 03:08:40|3918.7|3906.7|3918.7|3906.7|3919|3907|3918.7|3906.7|0
1721876940000|2024-07-25 03:09:00|3918|3906|3918|3906|3918|3906|3918|3906|0
1721876950000|2024-07-25 03:09:10|3918.7|3906.7|3918.5|3906.5|3918.7|3906.7|3918.5|3906.5|0
1721876960000|2024-07-25 03:09:20|3918.7|3906.7|3918.7|3906.7|3918.7|3906.7|3918.7|3906.7|0
1721876970000|2024-07-25 03:09:30|3919|3907|3919.7|3907.7|3919.7|3907.7|3919|3907|1
1721876980000|2024-07-25 03:09:40|3919.3|3907.3|3919|3907|3919.5|3907.5|3919|3907|0
1721877000000|2024-07-25 03:10:00|3919.7|3907.7|3920.2|3908.2|3920.3|3908.3|3919.7|3907.7|0
1721877010000|2024-07-25 03:10:10|3920.3|3908.3|3919.7|3907.7|3920.3|3908.3|3918.8|3906.8|1
1721877020000|2024-07-25 03:10:20|3919.5|3907.5|3919|3907|3919.5|3907.5|3919|3907|0
1721877030000|2024-07-25 03:10:30|3918.7|3906.7|3918.7|3906.7|3919.5|3907.5|3918.7|3906.7|0
1721877050000|2024-07-25 03:10:50|3919|3907|3919|3907|3919|3907|3919|3907|0
1721877090000|2024-07-25 03:11:30|3919.3|3907.3|3920|3908|3920|3908|3919.3|3907.3|6
1721877110000|2024-07-25 03:11:50|||||||||2
1721877120000|2024-07-25 03:12:00|3919.7|3907.7|3919|3907|3919.7|3907.7|3919|3907|0
1721877130000|2024-07-25 03:12:10|3919.7|3907.7|3919.7|3907.7|3920|3908|3919.5|3907.5|5
1721877140000|2024-07-25 03:12:20|3920|3908|3919.7|3907.7|3920|3908|3919.7|3907.7|4
1721877160000|2024-07-25 03:12:40|3919.5|3907.5|3919.7|3907.7|3919.7|3907.7|3919.5|3907.5|0
1721877170000|2024-07-25 03:12:50|3920.7|3908.7|3920.5|3908.5|3920.7|3908.7|3920.5|3908.5|5
1721877180000|2024-07-25 03:13:00|3920.7|3908.7|3920|3908|3920.7|3908.7|3920|3908|1
1721877190000|2024-07-25 03:13:10|||||||||6
1721877210000|2024-07-25 03:13:30|3918.7|3906.7|3919|3907|3919.3|3907.3|3918.7|3906.7|1
1721877220000|2024-07-25 03:13:40|3919.7|3907.7|3919.7|3907.7|3919.7|3907.7|3919.7|3907.7|3
1721877230000|2024-07-25 03:13:50|3920.3|3908.3|3920.3|3908.3|3920.3|3908.3|3920.3|3908.3|0
1721877240000|2024-07-25 03:14:00|3920.7|3908.7|3921.3|3909.3|3921.3|3909.3|3920.7|3908.7|1
1721877250000|2024-07-25 03:14:10|3921|3909|3920|3908|3921.2|3909.2|3920|3908|2
1721877260000|2024-07-25 03:14:20|3919.7|3907.7|3918.7|3906.7|3919.7|3907.7|3918.7|3906.7|1
1721877270000|2024-07-25 03:14:30|3919|3907|3919.3|3907.3|3919.3|3907.3|3919|3907|0
1721877280000|2024-07-25 03:14:40|3919.2|3907.2|3919.3|3907.3|3919.3|3907.3|3919.2|3907.2|0
1721877290000|2024-07-25 03:14:50|3919.2|3907.2|3919.2|3907.2|3919.3|3907.3|3919|3907|0
1721877300000|2024-07-25 03:15:00|3919|3907|3919|3907|3919|3907|3919|3907|0
1721877330000|2024-07-25 03:15:30|3919.2|3907.2|3919.7|3907.7|3919.7|3907.7|3919.2|3907.2|1
1721877340000|2024-07-25 03:15:40|3920|3908|3921|3909|3921|3909|3920|3908|0
1721877350000|2024-07-25 03:15:50|3920.7|3908.7|3921.7|3909.7|3921.7|3909.7|3920|3908|1
1721877360000|2024-07-25 03:16:00|3921|3909|3921.7|3909.7|3922|3910|3921|3909|0
1721877370000|2024-07-25 03:16:10|3922.3|3910.3|3922.7|3910.7|3922.7|3910.7|3922.3|3910.3|1
1721877380000|2024-07-25 03:16:20|3922.8|3910.8|3922.7|3910.7|3922.8|3910.8|3922.7|3910.7|0
1721877390000|2024-07-25 03:16:30|3922.5|3910.5|3922|3910|3922.5|3910.5|3922|3910|0
1721877400000|2024-07-25 03:16:40|3922.3|3910.3|3922.7|3910.7|3923.2|3911.2|3922.3|3910.3|0
1721877410000|2024-07-25 03:16:50|3923.2|3911.2|3923.3|3911.3|3923.3|3911.3|3923|3911|0
1721877420000|2024-07-25 03:17:00|3923.7|3911.7|3923.7|3911.7|3924.7|3912.7|3923.7|3911.7|2
1721877430000|2024-07-25 03:17:10|3923.3|3911.3|3923|3911|3923.5|3911.5|3923|3911|1
1721877440000|2024-07-25 03:17:20|3923.7|3911.7|3924.3|3912.3|3924.3|3912.3|3923.7|3911.7|0
1721877450000|2024-07-25 03:17:30|3924.2|3912.2|3924|3912|3925|3913|3924|3912|1
1721877460000|2024-07-25 03:17:40|3924.5|3912.5|3924.5|3912.5|3924.7|3912.7|3924|3912|0
1721877470000|2024-07-25 03:17:50|3924.7|3912.7|3924|3912|3924.7|3912.7|3924|3912|0
1721877480000|2024-07-25 03:18:00|3923.7|3911.7|3924.7|3912.7|3924.7|3912.7|3923.7|3911.7|0
1721877490000|2024-07-25 03:18:10|3925|3913|3926.3|3914.3|3927|3915|3925|3913|7
1721877500000|2024-07-25 03:18:20|3926.5|3914.5|3927|3915|3927|3915|3926.3|3914.3|1
1721877510000|2024-07-25 03:18:30|3927.3|3915.3|3927|3915|3927.3|3915.3|3926.6|3914.6|1
1721877520000|2024-07-25 03:18:40|3926.6|3914.6|3926.8|3914.8|3926.8|3914.8|3926.3|3914.3|3
1721877530000|2024-07-25 03:18:50|3927|3915|3927.3|3915.3|3927.8|3915.8|3927|3915|1
1721877540000|2024-07-25 03:19:00|3927|3915|3927.3|3915.3|3927.8|3915.8|3926.5|3914.5|0
1721877550000|2024-07-25 03:19:10|3927|3915|3927.3|3915.3|3927.3|3915.3|3926.8|3914.8|0
1721877560000|2024-07-25 03:19:20|3926.8|3914.8|3927.3|3915.3|3927.3|3915.3|3926.8|3914.8|0
1721877570000|2024-07-25 03:19:30|3927.8|3915.8|3927.3|3915.3|3928.1|3916.1|3927.3|3915.3|0
1721877580000|2024-07-25 03:19:40|3927|3915|3926.8|3914.8|3927|3915|3926.8|3914.8|0
1721877590000|2024-07-25 03:19:50|3927.1|3915.1|3927.6|3915.6|3928|3916|3926.8|3914.8|0
1721877600000|2024-07-25 03:20:00|3927.3|3915.3|3926|3914|3927.3|3915.3|3926|3914|29
1721877610000|2024-07-25 03:20:10|||||||||2
1721877620000|2024-07-25 03:20:20|3925.6|3913.6|3926|3914|3926.3|3914.3|3925.6|3913.6|11
1721877630000|2024-07-25 03:20:30|3925.8|3913.8|3926|3914|3926|3914|3925.6|3913.6|0
1721877640000|2024-07-25 03:20:40|3925.8|3913.8|3925.6|3913.6|3926|3914|3925.6|3913.6|0
1721877650000|2024-07-25 03:20:50|3926|3914|3926|3914|3926|3914|3925.8|3913.8|0
1721877660000|2024-07-25 03:21:00|3925.8|3913.8|3930.6|3918.6|3931.3|3919.3|3925.6|3913.6|20
1721877680000|2024-07-25 03:21:20|3929.9|3917.9|3928.9|3916.9|3929.9|3917.9|3928.9|3916.9|3
1721877700000|2024-07-25 03:21:40|3929.1|3917.1|3927.9|3915.9|3929.4|3917.4|3927.6|3915.6|6
1721877710000|2024-07-25 03:21:50|3928.3|3916.3|3927.3|3915.3|3928.3|3916.3|3927.3|3915.3|1
1721877720000|2024-07-25 03:22:00|3927.4|3915.4|3927.9|3915.9|3928.3|3916.3|3927.3|3915.3|2
1721877730000|2024-07-25 03:22:10|3928.3|3916.3|3928.6|3916.6|3928.9|3916.9|3928.3|3916.3|5
1721877740000|2024-07-25 03:22:20|3929.9|3917.9|3930.1|3918.1|3930.1|3918.1|3929.9|3917.9|2
1721877760000|2024-07-25 03:22:40|3929.9|3917.9|3931.3|3919.3|3931.8|3919.8|3929.9|3917.9|3
1721877770000|2024-07-25 03:22:50|3931.1|3919.1|3932.3|3920.3|3932.6|3920.6|3931.1|3919.1|1
1721877780000|2024-07-25 03:23:00|3932.6|3920.6|3934.4|3922.4|3934.4|3922.4|3932.6|3920.6|7
1721877790000|2024-07-25 03:23:10|3934.1|3922.1|3933.6|3921.6|3934.6|3922.6|3933.1|3921.1|4
1721877800000|2024-07-25 03:23:20|3933.4|3921.4|3936.6|3924.6|3936.6|3924.6|3932.9|3920.9|3
1721877810000|2024-07-25 03:23:30|3936.8|3924.8|3941.1|3929.1|3941.6|3929.6|3936.3|3924.3|7
1721877820000|2024-07-25 03:23:40|3940.9|3928.9|3939.1|3927.1|3940.9|3928.9|3939.1|3927.1|3
1721877830000|2024-07-25 03:23:50|3938.9|3926.9|3937.3|3925.3|3939.1|3927.1|3936.9|3924.9|4
1721877840000|2024-07-25 03:24:00|3938.1|3926.1|3936.9|3924.9|3938.1|3926.1|3936.9|3924.9|1
1721877870000|2024-07-25 03:24:30|3935.9|3923.9|3935.3|3923.3|3935.9|3923.9|3935.3|3923.3|6
1721877880000|2024-07-25 03:24:40|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|1
1721877890000|2024-07-25 03:24:50|3935.8|3923.8|3935.9|3923.9|3935.9|3923.9|3935.8|3923.8|1
1721877900000|2024-07-25 03:25:00|3936.1|3924.1|3935.9|3923.9|3936.1|3924.1|3935.9|3923.9|0
1721877910000|2024-07-25 03:25:10|3935.3|3923.3|3935.3|3923.3|3935.3|3923.3|3935.3|3923.3|5
1721877920000|2024-07-25 03:25:20|3935.4|3923.4|3936.8|3924.8|3936.8|3924.8|3935.3|3923.3|1
1721877930000|2024-07-25 03:25:30|3936.9|3924.9|3935.3|3923.3|3936.9|3924.9|3935.3|3923.3|9
1721877950000|2024-07-25 03:25:50|3935.8|3923.8|3934.3|3922.3|3935.9|3923.9|3934.3|3922.3|1
1721877960000|2024-07-25 03:26:00|3933.9|3921.9|3934.9|3922.9|3934.9|3922.9|3933.9|3921.9|0
1721877970000|2024-07-25 03:26:10|3934.6|3922.6|3934.6|3922.6|3934.6|3922.6|3934.6|3922.6|2
1721877980000|2024-07-25 03:26:20|3934.3|3922.3|3934.3|3922.3|3934.3|3922.3|3934.3|3922.3|1
1721877990000|2024-07-25 03:26:30|3934.1|3922.1|3935.6|3923.6|3935.6|3923.6|3933.6|3921.6|4
1721878000000|2024-07-25 03:26:40|3935|3923|3935.8|3923.8|3936.6|3924.6|3935|3923|9
1721878010000|2024-07-25 03:26:50|3935.6|3923.6|3935.6|3923.6|3935.9|3923.9|3935.6|3923.6|2
1721878020000|2024-07-25 03:27:00|3935.1|3923.1|3934.9|3922.9|3935.3|3923.3|3934.9|3922.9|0
1721878030000|2024-07-25 03:27:10|3935.1|3923.1|3935.1|3923.1|3935.1|3923.1|3934.9|3922.9|0
1721878040000|2024-07-25 03:27:20|3935.3|3923.3|3935.6|3923.6|3936.1|3924.1|3935.3|3923.3|0
1721878050000|2024-07-25 03:27:30|3934.9|3922.9|3935.1|3923.1|3935.1|3923.1|3934.9|3922.9|0
1721878060000|2024-07-25 03:27:40|3934.9|3922.9|3934.9|3922.9|3934.9|3922.9|3934.9|3922.9|0
1721878070000|2024-07-25 03:27:50|3935.6|3923.6|3937.3|3925.3|3937.3|3925.3|3935.6|3923.6|0
1721878080000|2024-07-25 03:28:00|3938.3|3926.3|3937.3|3925.3|3938.3|3926.3|3936.9|3924.9|0
1721878090000|2024-07-25 03:28:10|3937.6|3925.6|3938.3|3926.3|3938.3|3926.3|3937.6|3925.6|0
1721878110000|2024-07-25 03:28:30|3937.9|3925.9|3939.3|3927.3|3939.3|3927.3|3937.9|3925.9|1
1721878140000|2024-07-25 03:29:00|3939.6|3927.6|3941.3|3929.3|3941.3|3929.3|3939.6|3927.6|9
1721878150000|2024-07-25 03:29:10|3941.6|3929.6|3941.6|3929.6|3941.9|3929.9|3941.3|3929.3|9
1721878170000|2024-07-25 03:29:30|3940.9|3928.9|3940.9|3928.9|3941.1|3929.1|3940.8|3928.8|0
1721878180000|2024-07-25 03:29:40|3940.3|3928.3|3940.3|3928.3|3940.3|3928.3|3940.3|3928.3|0
1721878190000|2024-07-25 03:29:50|3939.8|3927.8|3939.3|3927.3|3939.9|3927.9|3939.3|3927.3|12
1721878200000|2024-07-25 03:30:00|3939.6|3927.6|3940.3|3928.3|3940.9|3928.9|3939.6|3927.6|5
1721878210000|2024-07-25 03:30:10|3940.4|3928.4|3940.3|3928.3|3940.9|3928.9|3940.3|3928.3|1
1721878250000|2024-07-25 03:30:50|3939.9|3927.9|3939.6|3927.6|3939.9|3927.9|3939.6|3927.6|2
1721878260000|2024-07-25 03:31:00|3938.9|3926.9|3938.6|3926.6|3938.9|3926.9|3938.6|3926.6|2
1721878280000|2024-07-25 03:31:20|3938.3|3926.3|3938.6|3926.6|3938.6|3926.6|3938.3|3926.3|0
1721878290000|2024-07-25 03:31:30|3938.3|3926.3|3938.6|3926.6|3938.6|3926.6|3938.1|3926.1|0
1721878300000|2024-07-25 03:31:40|3938.4|3926.4|3938.6|3926.6|3938.6|3926.6|3938.4|3926.4|2
1721878310000|2024-07-25 03:31:50|3938.3|3926.3|3937.6|3925.6|3938.3|3926.3|3937.6|3925.6|2
1721878340000|2024-07-25 03:32:20|3939|3927|3939.9|3927.9|3940.3|3928.3|3939|3927|3
1721878350000|2024-07-25 03:32:30|3940.1|3928.1|3939.9|3927.9|3940.1|3928.1|3939.9|3927.9|0
1721878360000|2024-07-25 03:32:40|3939.3|3927.3|3939.3|3927.3|3939.3|3927.3|3939.3|3927.3|0
1721878380000|2024-07-25 03:33:00|3938.9|3926.9|3938.9|3926.9|3938.9|3926.9|3938.9|3926.9|0
1721878400000|2024-07-25 03:33:20|3938.6|3926.6|3938.6|3926.6|3938.6|3926.6|3938.6|3926.6|0
1721878410000|2024-07-25 03:33:30|3938.3|3926.3|3938.3|3926.3|3938.3|3926.3|3938.3|3926.3|0
1721878450000|2024-07-25 03:34:10|3938.9|3926.9|3938.9|3926.9|3938.9|3926.9|3938.9|3926.9|2
1721878460000|2024-07-25 03:34:20|||||||||1
1721878530000|2024-07-25 03:35:30|3938.6|3926.6|3938.9|3926.9|3938.9|3926.9|3938.3|3926.3|4
1721878550000|2024-07-25 03:35:50|3939.9|3927.9|3939.9|3927.9|3939.9|3927.9|3939.9|3927.9|0
1721878570000|2024-07-25 03:36:10|3939.8|3927.8|3939.9|3927.9|3939.9|3927.9|3939.8|3927.8|0
1721878580000|2024-07-25 03:36:20|3939.3|3927.3|3939.3|3927.3|3939.3|3927.3|3939.3|3927.3|0
1721878620000|2024-07-25 03:37:00|3938.9|3926.9|3938.9|3926.9|3938.9|3926.9|3938.9|3926.9|0
1721878640000|2024-07-25 03:37:20|3939.3|3927.3|3940.9|3928.9|3940.9|3928.9|3939.3|3927.3|0
1721878650000|2024-07-25 03:37:30|3940.3|3928.3|3940.3|3928.3|3940.3|3928.3|3940.3|3928.3|0
1721878680000|2024-07-25 03:38:00|3939.9|3927.9|3940.3|3928.3|3940.3|3928.3|3939.9|3927.9|0
1721878690000|2024-07-25 03:38:10|3940.9|3928.9|3940.9|3928.9|3940.9|3928.9|3940.9|3928.9|0
1721878720000|2024-07-25 03:38:40|3940.3|3928.3|3940.3|3928.3|3940.3|3928.3|3940.3|3928.3|0
1721878740000|2024-07-25 03:39:00|3939.9|3927.9|3939.9|3927.9|3939.9|3927.9|3939.9|3927.9|0
1721878780000|2024-07-25 03:39:40|||||||||1
1721878790000|2024-07-25 03:39:50|||||||||15
1721878810000|2024-07-25 03:40:10|||||||||10
1721878820000|2024-07-25 03:40:20|3939.6|3927.6|3939.6|3927.6|3939.6|3927.6|3939.6|3927.6|0
1721878870000|2024-07-25 03:41:10|3939.3|3927.3|3939.3|3927.3|3939.3|3927.3|3939.3|3927.3|0
1721878880000|2024-07-25 03:41:20|3938.6|3926.6|3938.6|3926.6|3938.6|3926.6|3938.6|3926.6|2
1721878930000|2024-07-25 03:42:10|3938.9|3926.9|3938.9|3926.9|3938.9|3926.9|3938.9|3926.9|0
1721878980000|2024-07-25 03:43:00|3938.6|3926.6|3938.3|3926.3|3938.6|3926.6|3937.9|3925.9|0
1721879020000|2024-07-25 03:43:40|3938.1|3926.1|3937.9|3925.9|3938.1|3926.1|3937.9|3925.9|0
1721879030000|2024-07-25 03:43:50|3938.3|3926.3|3938.3|3926.3|3938.3|3926.3|3938.3|3926.3|0
1721879040000|2024-07-25 03:44:00|3938.6|3926.6|3938.9|3926.9|3939.1|3927.1|3938.6|3926.6|2
1721879050000|2024-07-25 03:44:10|3938.6|3926.6|3938.6|3926.6|3938.6|3926.6|3938.6|3926.6|0
1721879060000|2024-07-25 03:44:20|3938.9|3926.9|3939.3|3927.3|3939.3|3927.3|3938.9|3926.9|0
1721879080000|2024-07-25 03:44:40|||||||||1
1721879100000|2024-07-25 03:45:00|3939.1|3927.1|3939.3|3927.3|3939.3|3927.3|3939.1|3927.1|0
1721879110000|2024-07-25 03:45:10|3938.9|3926.9|3938.9|3926.9|3938.9|3926.9|3938.9|3926.9|0
1721879250000|2024-07-25 03:47:30|3938.6|3926.6|3938.9|3926.9|3938.9|3926.9|3938.6|3926.6|0
1721879300000|2024-07-25 03:48:20|3939.1|3927.1|3938.9|3926.9|3939.1|3927.1|3938.9|3926.9|0
1721879310000|2024-07-25 03:48:30|3938.6|3926.6|3938.9|3926.9|3938.9|3926.9|3938.6|3926.6|0
1721879320000|2024-07-25 03:48:40|3938.2|3926.2|3938.2|3926.2|3938.2|3926.2|3938.2|3926.2|0
1721879400000|2024-07-25 03:50:00|3937.9|3925.9|3937.9|3925.9|3937.9|3925.9|3937.9|3925.9|5
1721879450000|2024-07-25 03:50:50|||||||||4
1721879480000|2024-07-25 03:51:20|3938.3|3926.3|3938.6|3926.6|3938.6|3926.6|3938.3|3926.3|0
1721879580000|2024-07-25 03:53:00|3938.3|3926.3|3939.3|3927.3|3939.3|3927.3|3938.3|3926.3|0
1721879600000|2024-07-25 03:53:20|3937.9|3925.9|3937.9|3925.9|3937.9|3925.9|3937.9|3925.9|8
1721879730000|2024-07-25 03:55:30|3938.6|3926.6|3938.6|3926.6|3938.6|3926.6|3938.6|3926.6|0
1721879740000|2024-07-25 03:55:40|3938.3|3926.3|3938.3|3926.3|3938.3|3926.3|3938.3|3926.3|0
1721879760000|2024-07-25 03:56:00|||||||||1
1721879780000|2024-07-25 03:56:20|3937.9|3925.9|3937.9|3925.9|3937.9|3925.9|3937.6|3925.6|0
1721879820000|2024-07-25 03:57:00|3938.6|3926.6|3938.3|3926.3|3938.6|3926.6|3938.3|3926.3|0
1721879840000|2024-07-25 03:57:20|3939.3|3927.3|3939.3|3927.3|3939.3|3927.3|3939.3|3927.3|2
1721880060000|2024-07-25 04:01:00|3939.4|3927.4|3939.3|3927.3|3939.4|3927.4|3939.3|3927.3|0
1721880190000|2024-07-25 04:03:10|3938.9|3926.9|3939.3|3927.3|3939.3|3927.3|3938.9|3926.9|1
1721880230000|2024-07-25 04:03:50|3938.9|3926.9|3938.6|3926.6|3938.9|3926.9|3938.6|3926.6|0
1721880250000|2024-07-25 04:04:10|3938.3|3926.3|3938.3|3926.3|3938.3|3926.3|3938.3|3926.3|1
1721880260000|2024-07-25 04:04:20|3937.6|3925.6|3937.6|3925.6|3937.6|3925.6|3937.6|3925.6|0
1721880370000|2024-07-25 04:06:10|3936.3|3924.3|3936.3|3924.3|3936.3|3924.3|3936.3|3924.3|2
1721880380000|2024-07-25 04:06:20|3935.9|3923.9|3935.6|3923.6|3935.9|3923.9|3935.6|3923.6|0
1721880420000|2024-07-25 04:07:00|3936.3|3924.3|3935.6|3923.6|3936.3|3924.3|3935.6|3923.6|3
1721880450000|2024-07-25 04:07:30|||||||||1
1721880490000|2024-07-25 04:08:10|||||||||1
1721880510000|2024-07-25 04:08:30|3936.2|3924.2|3936.2|3924.2|3936.2|3924.2|3936.2|3924.2|10
1721880590000|2024-07-25 04:09:50|||||||||1
1721880600000|2024-07-25 04:10:00|3936.4|3924.4|3936.4|3924.4|3936.4|3924.4|3936.4|3924.4|0
1721880610000|2024-07-25 04:10:10|3936.2|3924.2|3936.2|3924.2|3936.2|3924.2|3936.2|3924.2|0
1721880640000|2024-07-25 04:10:40|3936.6|3924.6|3936.4|3924.4|3936.6|3924.6|3936.4|3924.4|0
1721880650000|2024-07-25 04:10:50|3936.2|3924.2|3936.6|3924.6|3936.9|3924.9|3936.2|3924.2|1
1721880690000|2024-07-25 04:11:30|3936.9|3924.9|3937.2|3925.2|3937.2|3925.2|3936.9|3924.9|1
1721880700000|2024-07-25 04:11:40|3937.9|3925.9|3938.2|3926.2|3938.2|3926.2|3937.9|3925.9|0
1721880720000|2024-07-25 04:12:00|3937.3|3925.3|3937.3|3925.3|3937.3|3925.3|3937.3|3925.3|3
1721880760000|2024-07-25 04:12:40|3938.1|3926.1|3938.3|3926.3|3938.3|3926.3|3938.1|3926.1|0
1721880790000|2024-07-25 04:13:10|||||||||1
1721880930000|2024-07-25 04:15:30|3938.6|3926.6|3939.3|3927.3|3939.3|3927.3|3938.6|3926.6|1
1721881060000|2024-07-25 04:17:40|3938.9|3926.9|3938.9|3926.9|3938.9|3926.9|3938.9|3926.9|0
1721881070000|2024-07-25 04:17:50|3938.3|3926.3|3938.3|3926.3|3938.3|3926.3|3938.3|3926.3|2
1721881080000|2024-07-25 04:18:00|3938.6|3926.6|3938.9|3926.9|3938.9|3926.9|3938.6|3926.6|0
1721881090000|2024-07-25 04:18:10|3939.3|3927.3|3939.9|3927.9|3939.9|3927.9|3939.3|3927.3|3
1721881100000|2024-07-25 04:18:20|3939.6|3927.6|3939.6|3927.6|3939.6|3927.6|3939.6|3927.6|0
1721881120000|2024-07-25 04:18:40|3939.3|3927.3|3939.3|3927.3|3939.3|3927.3|3939.3|3927.3|1
1721881140000|2024-07-25 04:19:00|3938.9|3926.9|3939.3|3927.3|3939.3|3927.3|3938.9|3926.9|0
1721881150000|2024-07-25 04:19:10|3938.9|3926.9|3938.9|3926.9|3938.9|3926.9|3938.9|3926.9|0
1721881160000|2024-07-25 04:19:20|3939.3|3927.3|3939.3|3927.3|3939.3|3927.3|3939.3|3927.3|0
1721881200000|2024-07-25 04:20:00|3938.9|3926.9|3939.3|3927.3|3939.3|3927.3|3938.9|3926.9|0
1721881210000|2024-07-25 04:20:10|3938.9|3926.9|3939.3|3927.3|3939.3|3927.3|3938.9|3926.9|0
1721881380000|2024-07-25 04:23:00|3938.9|3926.9|3938.3|3926.3|3938.9|3926.9|3938.3|3926.3|2
1721881400000|2024-07-25 04:23:20|3937.9|3925.9|3937.9|3925.9|3937.9|3925.9|3937.9|3925.9|0
1721881410000|2024-07-25 04:23:30|||||||||1
1721881470000|2024-07-25 04:24:30|3938.3|3926.3|3937.9|3925.9|3938.3|3926.3|3937.9|3925.9|1
1721881490000|2024-07-25 04:24:50|3938.3|3926.3|3938.3|3926.3|3938.3|3926.3|3938.3|3926.3|1
1721881500000|2024-07-25 04:25:00|3937.9|3925.9|3938.3|3926.3|3938.3|3926.3|3937.9|3925.9|0
1721881510000|2024-07-25 04:25:10|3937.9|3925.9|3937.9|3925.9|3937.9|3925.9|3937.9|3925.9|0
1721881520000|2024-07-25 04:25:20|3938.3|3926.3|3938.3|3926.3|3938.3|3926.3|3938.3|3926.3|0
1721881530000|2024-07-25 04:25:30|3938.2|3926.2|3938.2|3926.2|3938.2|3926.2|3938.2|3926.2|0
1721881600000|2024-07-25 04:26:40|3937.9|3925.9|3937.9|3925.9|3937.9|3925.9|3937.9|3925.9|0
1721881610000|2024-07-25 04:26:50|3938.2|3926.2|3938.2|3926.2|3938.2|3926.2|3938.2|3926.2|0
1721881630000|2024-07-25 04:27:10|3937.9|3925.9|3937.9|3925.9|3937.9|3925.9|3937.9|3925.9|0
1721881640000|2024-07-25 04:27:20|3938.2|3926.2|3938.2|3926.2|3938.2|3926.2|3937.9|3925.9|0
1721881660000|2024-07-25 04:27:40|3937.9|3925.9|3937.9|3925.9|3937.9|3925.9|3937.9|3925.9|0
1721881670000|2024-07-25 04:27:50|3938.2|3926.2|3937.9|3925.9|3938.2|3926.2|3937.9|3925.9|0
1721881680000|2024-07-25 04:28:00|3938.2|3926.2|3937.9|3925.9|3938.2|3926.2|3937.9|3925.9|0
1721881690000|2024-07-25 04:28:10|3938.2|3926.2|3938.9|3926.9|3938.9|3926.9|3937.9|3925.9|1
1721881700000|2024-07-25 04:28:20|3939.2|3927.2|3939.2|3927.2|3939.2|3927.2|3939.2|3927.2|1
1721881750000|2024-07-25 04:29:10|3939.4|3927.4|3939.4|3927.4|3939.4|3927.4|3939.2|3927.2|1
1721881760000|2024-07-25 04:29:20|3939.9|3927.9|3939.9|3927.9|3939.9|3927.9|3939.4|3927.4|0
1721881770000|2024-07-25 04:29:30|3939.2|3927.2|3939.2|3927.2|3939.2|3927.2|3939.2|3927.2|1
1721881780000|2024-07-25 04:29:40|3939.4|3927.4|3939.9|3927.9|3940.2|3928.2|3939.2|3927.2|0
1721889000000|2024-07-25 06:30:00|3947.3|3935.3|3951.2|3939.2|3951.2|3939.2|3947.3|3935.3|9
1721889010000|2024-07-25 06:30:10|3950.8|3938.8|3949.8|3937.8|3950.8|3938.8|3949.5|3937.5|0
1721889030000|2024-07-25 06:30:30|3949.5|3937.5|3946.8|3934.8|3949.8|3937.8|3946.8|3934.8|0
1721889040000|2024-07-25 06:30:40|3947|3935|3948.8|3936.8|3948.8|3936.8|3947|3935|0
1721889050000|2024-07-25 06:30:50|3949.2|3937.2|3949.2|3937.2|3949.8|3937.8|3948.8|3936.8|2
1721889060000|2024-07-25 06:31:00|3948.8|3936.8|3951.8|3939.8|3951.8|3939.8|3948.2|3936.2|4
1721889070000|2024-07-25 06:31:10|3951.5|3939.5|3951.2|3939.2|3951.7|3939.7|3951.2|3939.2|2
1721889080000|2024-07-25 06:31:20|3951.3|3939.3|3952.2|3940.2|3952.2|3940.2|3951.3|3939.3|158
1721889090000|2024-07-25 06:31:30|||||||||10
1721889100000|2024-07-25 06:31:40|3951.5|3939.5|3951.8|3939.8|3951.8|3939.8|3951.5|3939.5|1
1721889110000|2024-07-25 06:31:50|||||||||1
1721889120000|2024-07-25 06:32:00|3952.2|3940.2|3951.8|3939.8|3952.3|3940.3|3951.8|3939.8|6
1721889130000|2024-07-25 06:32:10|3952|3940|3954.2|3942.2|3954.3|3942.3|3951.8|3939.8|152
1721889140000|2024-07-25 06:32:20|3954.3|3942.3|3954.2|3942.2|3954.3|3942.3|3954.2|3942.2|5
1721889170000|2024-07-25 06:32:50|3953.8|3941.8|3952.8|3940.8|3953.8|3941.8|3952.8|3940.8|4
1721889180000|2024-07-25 06:33:00|3953|3941|3953.2|3941.2|3953.2|3941.2|3952.8|3940.8|0
1721889190000|2024-07-25 06:33:10|3953.5|3941.5|3953.8|3941.8|3953.8|3941.8|3953.2|3941.2|2
1721889200000|2024-07-25 06:33:20|3954.2|3942.2|3954.5|3942.5|3954.5|3942.5|3954.2|3942.2|3
1721889210000|2024-07-25 06:33:30|3954|3942|3954.2|3942.2|3954.2|3942.2|3954|3942|5
1721889220000|2024-07-25 06:33:40|3954.5|3942.5|3954.2|3942.2|3954.5|3942.5|3954.2|3942.2|0
1721889230000|2024-07-25 06:33:50|3953.5|3941.5|3952.8|3940.8|3953.8|3941.8|3952.8|3940.8|0
1721889240000|2024-07-25 06:34:00|3952|3940|3951.8|3939.8|3952|3940|3951.8|3939.8|1
1721889250000|2024-07-25 06:34:10|||||||||20
1721889260000|2024-07-25 06:34:20|3952|3940|3952.5|3940.5|3952.5|3940.5|3952|3940|1
1721889270000|2024-07-25 06:34:30|3952.1|3940.1|3951.5|3939.5|3952.1|3940.1|3951.5|3939.5|2
1721889290000|2024-07-25 06:34:50|3951.2|3939.2|3951.5|3939.5|3952.2|3940.2|3951.2|3939.2|10
1721889300000|2024-07-25 06:35:00|3951.2|3939.2|3950.2|3938.2|3951.2|3939.2|3950.2|3938.2|6
1721889330000|2024-07-25 06:35:30|3950.5|3938.5|3950.5|3938.5|3950.5|3938.5|3950.2|3938.2|0
1721889340000|2024-07-25 06:35:40|3950.2|3938.2|3949.8|3937.8|3950.2|3938.2|3949.8|3937.8|0
1721889350000|2024-07-25 06:35:50|3949.3|3937.3|3949.3|3937.3|3949.5|3937.5|3948.8|3936.8|0
1721889360000|2024-07-25 06:36:00|3949.2|3937.2|3946.8|3934.8|3949.2|3937.2|3946.5|3934.5|4
1721889370000|2024-07-25 06:36:10|3946.5|3934.5|3944.5|3932.5|3946.5|3934.5|3944.5|3932.5|0
1721889380000|2024-07-25 06:36:20|3945.5|3933.5|3944.2|3932.2|3945.5|3933.5|3944.2|3932.2|2
1721889390000|2024-07-25 06:36:30|3942.6|3930.6|3939.8|3927.8|3942.6|3930.6|3939.8|3927.8|1
1721889400000|2024-07-25 06:36:40|3940.2|3928.2|3939.2|3927.2|3940.2|3928.2|3938.8|3926.8|4
1721889410000|2024-07-25 06:36:50|3939.3|3927.3|3939.8|3927.8|3941|3929|3939.3|3927.3|2
1721889420000|2024-07-25 06:37:00|3939.5|3927.5|3940.2|3928.2|3940.5|3928.5|3939.5|3927.5|1
1721889430000|2024-07-25 06:37:10|3940.5|3928.5|3940.8|3928.8|3941.5|3929.5|3940.5|3928.5|3
1721889440000|2024-07-25 06:37:20|3939.8|3927.8|3939.5|3927.5|3939.8|3927.8|3938.8|3926.8|1
1721889460000|2024-07-25 06:37:40|3940.8|3928.8|3940.8|3928.8|3941.2|3929.2|3940.8|3928.8|4
1721889470000|2024-07-25 06:37:50|3941.5|3929.5|3939.8|3927.8|3941.5|3929.5|3939.8|3927.8|0
1721889480000|2024-07-25 06:38:00|3940.2|3928.2|3942.5|3930.5|3942.5|3930.5|3940|3928|3
1721889490000|2024-07-25 06:38:10|3942|3930|3941.5|3929.5|3942.5|3930.5|3940.8|3928.8|0
1721889500000|2024-07-25 06:38:20|3941|3929|3940.8|3928.8|3941|3929|3939.5|3927.5|4
1721889510000|2024-07-25 06:38:30|3941.8|3929.8|3940.8|3928.8|3941.8|3929.8|3940.3|3928.3|1
1721889520000|2024-07-25 06:38:40|3941|3929|3941.5|3929.5|3941.5|3929.5|3940.8|3928.8|0
1721889530000|2024-07-25 06:38:50|3941|3929|3940.7|3928.7|3941|3929|3940.7|3928.7|2
1721889540000|2024-07-25 06:39:00|3940.8|3928.8|3940.8|3928.8|3940.8|3928.8|3940.8|3928.8|0
1721889550000|2024-07-25 06:39:10|3941.8|3929.8|3941.8|3929.8|3941.8|3929.8|3941|3929|24
1721889560000|2024-07-25 06:39:20|3941.5|3929.5|3942.5|3930.5|3942.8|3930.8|3941|3929|3
1721889570000|2024-07-25 06:39:30|3943.8|3931.8|3943|3931|3943.8|3931.8|3942.8|3930.8|5
1721889580000|2024-07-25 06:39:40|3942.8|3930.8|3942.8|3930.8|3942.8|3930.8|3942|3930|0
1721889600000|2024-07-25 06:40:00|3943.5|3931.5|3944.5|3932.5|3944.8|3932.8|3943|3931|3
1721889610000|2024-07-25 06:40:10|3944.3|3932.3|3944.5|3932.5|3944.5|3932.5|3944.3|3932.3|0
1721889620000|2024-07-25 06:40:20|3944.8|3932.8|3944.5|3932.5|3944.8|3932.8|3944.5|3932.5|1
1721889630000|2024-07-25 06:40:30|3944.2|3932.2|3944.5|3932.5|3944.8|3932.8|3943.8|3931.8|2
1721889640000|2024-07-25 06:40:40|3945|3933|3945.8|3933.8|3945.8|3933.8|3944.5|3932.5|6
1721889660000|2024-07-25 06:41:00|3946|3934|3945.5|3933.5|3946|3934|3945.1|3933.1|0
1721889680000|2024-07-25 06:41:20|3945.8|3933.8|3945.8|3933.8|3945.8|3933.8|3945.5|3933.5|4
1721889690000|2024-07-25 06:41:30|3946.5|3934.5|3946.5|3934.5|3946.5|3934.5|3946.5|3934.5|0
1721889700000|2024-07-25 06:41:40|3946.8|3934.8|3948.8|3936.8|3948.8|3936.8|3946.8|3934.8|3
1721889710000|2024-07-25 06:41:50|3949.1|3937.1|3950.8|3938.8|3950.8|3938.8|3949.1|3937.1|14
1721889740000|2024-07-25 06:42:20|3950.1|3938.1|3949.5|3937.5|3950.5|3938.5|3949.5|3937.5|3
1721889750000|2024-07-25 06:42:30|3950.3|3938.3|3949.5|3937.5|3950.3|3938.3|3949.5|3937.5|3
1721889760000|2024-07-25 06:42:40|3950.8|3938.8|3949.8|3937.8|3950.8|3938.8|3949.8|3937.8|2
1721889790000|2024-07-25 06:43:10|3949.5|3937.5|3948.8|3936.8|3949.5|3937.5|3948.3|3936.3|0
1721889800000|2024-07-25 06:43:20|3948.3|3936.3|3948.3|3936.3|3948.8|3936.8|3948.3|3936.3|0
1721889810000|2024-07-25 06:43:30|3948|3936|3947.8|3935.8|3948|3936|3947.8|3935.8|0
1721889820000|2024-07-25 06:43:40|3947.3|3935.3|3947.3|3935.3|3947.3|3935.3|3947.3|3935.3|0
1721889830000|2024-07-25 06:43:50|3947|3935|3947|3935|3947|3935|3947|3935|0
1721889840000|2024-07-25 06:44:00|3946.8|3934.8|3946.5|3934.5|3946.8|3934.8|3946.5|3934.5|1
1721889850000|2024-07-25 06:44:10|3946.8|3934.8|3946.5|3934.5|3946.8|3934.8|3946.5|3934.5|1
1721889860000|2024-07-25 06:44:20|3946.8|3934.8|3946.8|3934.8|3946.8|3934.8|3946.8|3934.8|1
1721889870000|2024-07-25 06:44:30|3946.5|3934.5|3946.8|3934.8|3946.8|3934.8|3946.5|3934.5|2
1721889880000|2024-07-25 06:44:40|||||||||12
1721889920000|2024-07-25 06:45:20|3947.1|3935.1|3947.1|3935.1|3947.5|3935.5|3947|3935|0
1721889930000|2024-07-25 06:45:30|3947|3935|3946.8|3934.8|3947|3935|3946.8|3934.8|0
1721889960000|2024-07-25 06:46:00|3946.5|3934.5|3946.8|3934.8|3946.8|3934.8|3946.5|3934.5|5
1721889970000|2024-07-25 06:46:10|3947.8|3935.8|3947.8|3935.8|3947.8|3935.8|3947.3|3935.3|1
1721889980000|2024-07-25 06:46:20|3948|3936|3948.8|3936.8|3948.8|3936.8|3948|3936|0
1721889990000|2024-07-25 06:46:30|3947.3|3935.3|3946.8|3934.8|3947.6|3935.6|3946.8|3934.8|3
1721890000000|2024-07-25 06:46:40|3947.3|3935.3|3946.8|3934.8|3947.3|3935.3|3946.8|3934.8|0
1721890010000|2024-07-25 06:46:50|3947.1|3935.1|3947.1|3935.1|3947.1|3935.1|3947.1|3935.1|0
1721890020000|2024-07-25 06:47:00|3947.4|3935.4|3947.1|3935.1|3947.4|3935.4|3947.1|3935.1|0
1721890030000|2024-07-25 06:47:10|3947.8|3935.8|3947.1|3935.1|3947.8|3935.8|3947.1|3935.1|0
1721890040000|2024-07-25 06:47:20|3947.6|3935.6|3947.1|3935.1|3947.6|3935.6|3947.1|3935.1|0
1721890050000|2024-07-25 06:47:30|3945.8|3933.8|3946.3|3934.3|3946.3|3934.3|3945.8|3933.8|1
1721890060000|2024-07-25 06:47:40|3946.1|3934.1|3945.1|3933.1|3946.3|3934.3|3945.1|3933.1|0
1721890070000|2024-07-25 06:47:50|||||||||1
1721890080000|2024-07-25 06:48:00|3945.4|3933.4|3945.1|3933.1|3945.6|3933.6|3945.1|3933.1|1
1721890090000|2024-07-25 06:48:10|||||||||5
1721890100000|2024-07-25 06:48:20|3945.3|3933.3|3945.1|3933.1|3945.3|3933.3|3945.1|3933.1|4
1721890110000|2024-07-25 06:48:30|3945.3|3933.3|3945.5|3933.5|3945.8|3933.8|3945.1|3933.1|4
1721890120000|2024-07-25 06:48:40|3945.1|3933.1|3945.1|3933.1|3945.1|3933.1|3945.1|3933.1|0
1721890140000|2024-07-25 06:49:00|||||||||6
1721890180000|2024-07-25 06:49:40|3944.9|3932.9|3945.4|3933.4|3945.8|3933.8|3944.9|3932.9|16
1721890190000|2024-07-25 06:49:50|3945.3|3933.3|3945.4|3933.4|3945.6|3933.6|3945.1|3933.1|9
1721890200000|2024-07-25 06:50:00|3945.1|3933.1|3944.8|3932.8|3945.1|3933.1|3944.8|3932.8|6
1721890210000|2024-07-25 06:50:10|||||||||2
1721890220000|2024-07-25 06:50:20|3943.8|3931.8|3943.8|3931.8|3943.8|3931.8|3943.8|3931.8|56
1721890230000|2024-07-25 06:50:30|3943.9|3931.9|3943.9|3931.9|3943.9|3931.9|3943.8|3931.8|0
1721890240000|2024-07-25 06:50:40|3943.8|3931.8|3943.8|3931.8|3944.4|3932.4|3943.8|3931.8|2
1721890250000|2024-07-25 06:50:50|3943.9|3931.9|3942.8|3930.8|3943.9|3931.9|3942.8|3930.8|7
1721890260000|2024-07-25 06:51:00|3942.9|3930.9|3941.3|3929.3|3942.9|3930.9|3941.3|3929.3|59
1721890270000|2024-07-25 06:51:10|3940.9|3928.9|3941.4|3929.4|3941.4|3929.4|3940.8|3928.8|0
1721890280000|2024-07-25 06:51:20|3941.9|3929.9|3941.6|3929.6|3942.3|3930.3|3941.1|3929.1|2
1721890290000|2024-07-25 06:51:30|3941.4|3929.4|3941.4|3929.4|3941.4|3929.4|3940.8|3928.8|71
1721890300000|2024-07-25 06:51:40|3941.1|3929.1|3940.1|3928.1|3941.4|3929.4|3940.1|3928.1|7
1721890310000|2024-07-25 06:51:50|3940.4|3928.4|3942.4|3930.4|3942.4|3930.4|3940.1|3928.1|9
1721890320000|2024-07-25 06:52:00|3942.8|3930.8|3942.8|3930.8|3942.8|3930.8|3942.8|3930.8|10
1721890330000|2024-07-25 06:52:10|3943.4|3931.4|3943.8|3931.8|3943.8|3931.8|3943.4|3931.4|56
1721890340000|2024-07-25 06:52:20|3944.3|3932.3|3944.1|3932.1|3944.3|3932.3|3943.9|3931.9|2
1721890350000|2024-07-25 06:52:30|3943.9|3931.9|3944.1|3932.1|3944.3|3932.3|3943.9|3931.9|1
1721890360000|2024-07-25 06:52:40|3944.4|3932.4|3944.4|3932.4|3944.8|3932.8|3944.1|3932.1|9
1721890370000|2024-07-25 06:52:50|||||||||5
1721890380000|2024-07-25 06:53:00|3944.8|3932.8|3944.4|3932.4|3944.8|3932.8|3944.4|3932.4|0
1721890390000|2024-07-25 06:53:10|3944.8|3932.8|3944.4|3932.4|3944.8|3932.8|3944.4|3932.4|2
1721890400000|2024-07-25 06:53:20|3944.8|3932.8|3944.4|3932.4|3944.8|3932.8|3944.4|3932.4|0
1721890410000|2024-07-25 06:53:30|3944.8|3932.8|3945.1|3933.1|3945.1|3933.1|3944.4|3932.4|0
1721890420000|2024-07-25 06:53:40|3945.3|3933.3|3946.1|3934.1|3946.4|3934.4|3945.3|3933.3|0
1721890430000|2024-07-25 06:53:50|3946.3|3934.3|3946.8|3934.8|3946.8|3934.8|3945.8|3933.8|1
1721890440000|2024-07-25 06:54:00|3946.4|3934.4|3946.4|3934.4|3946.8|3934.8|3946.4|3934.4|0
1721890460000|2024-07-25 06:54:20|3946.8|3934.8|3946.1|3934.1|3946.8|3934.8|3946.1|3934.1|0
1721890470000|2024-07-25 06:54:30|3945.8|3933.8|3945.4|3933.4|3945.8|3933.8|3945.4|3933.4|1
1721890480000|2024-07-25 06:54:40|3946.3|3934.3|3946.4|3934.4|3946.4|3934.4|3946.3|3934.3|0
1721890500000|2024-07-25 06:55:00|3945.8|3933.8|3945.8|3933.8|3946.1|3934.1|3945.8|3933.8|9
1721890510000|2024-07-25 06:55:10|3946.1|3934.1|3946.1|3934.1|3946.4|3934.4|3946.1|3934.1|11
1721890520000|2024-07-25 06:55:20|3946.6|3934.6|3946.1|3934.1|3946.6|3934.6|3946.1|3934.1|10
1721890530000|2024-07-25 06:55:30|3946.9|3934.9|3946.7|3934.7|3947.1|3935.1|3946.6|3934.6|10
1721890540000|2024-07-25 06:55:40|3946.1|3934.1|3945.7|3933.7|3946.1|3934.1|3945.7|3933.7|4
1721890570000|2024-07-25 06:56:10|3946.1|3934.1|3946.1|3934.1|3946.1|3934.1|3946.1|3934.1|1
1721890580000|2024-07-25 06:56:20|3945.7|3933.7|3945.7|3933.7|3946.1|3934.1|3945.7|3933.7|0
1721890590000|2024-07-25 06:56:30|3946.1|3934.1|3946.1|3934.1|3946.1|3934.1|3946.1|3934.1|0
1721890600000|2024-07-25 06:56:40|3945.7|3933.7|3945.7|3933.7|3945.7|3933.7|3945.7|3933.7|0
1721890610000|2024-07-25 06:56:50|3946.1|3934.1|3945.7|3933.7|3946.1|3934.1|3945.7|3933.7|0
1721890640000|2024-07-25 06:57:20|3946.4|3934.4|3946.4|3934.4|3946.4|3934.4|3946.4|3934.4|0
1721890660000|2024-07-25 06:57:40|3946.1|3934.1|3945.7|3933.7|3946.1|3934.1|3945.7|3933.7|0
1721890670000|2024-07-25 06:57:50|3946.4|3934.4|3946.4|3934.4|3946.4|3934.4|3946.4|3934.4|0
1721890680000|2024-07-25 06:58:00|3947.4|3935.4|3947.4|3935.4|3947.4|3935.4|3947.4|3935.4|1
1721890690000|2024-07-25 06:58:10|||||||||6
1721890700000|2024-07-25 06:58:20|||||||||1
1721890710000|2024-07-25 06:58:30|3946.4|3934.4|3947.1|3935.1|3947.4|3935.4|3946.4|3934.4|1
1721890730000|2024-07-25 06:58:50|3947.6|3935.6|3947.4|3935.4|3947.6|3935.6|3947.4|3935.4|1
1721890760000|2024-07-25 06:59:20|3947.9|3935.9|3948.4|3936.4|3948.4|3936.4|3947.4|3935.4|0
1721890770000|2024-07-25 06:59:30|3948.7|3936.7|3949.4|3937.4|3949.4|3937.4|3948.7|3936.7|0
1721890780000|2024-07-25 06:59:40|3949.7|3937.7|3949.4|3937.4|3949.7|3937.7|3949.4|3937.4|0
1721890790000|2024-07-25 06:59:50|3949.7|3937.7|3949.4|3937.4|3949.7|3937.7|3949.4|3937.4|1
1721890810000|2024-07-25 07:00:10|3949.6|3937.6|3949.4|3937.4|3949.6|3937.6|3948.7|3936.7|0
1721890860000|2024-07-25 07:01:00|||||||||2
1721890890000|2024-07-25 07:01:30|3949.2|3937.2|3949.2|3937.2|3949.4|3937.4|3948.9|3936.9|0
1721890900000|2024-07-25 07:01:40|3949.1|3937.1|3948.7|3936.7|3949.1|3937.1|3948.7|3936.7|1
1721890920000|2024-07-25 07:02:00|3948.1|3936.1|3947.7|3935.7|3948.1|3936.1|3947.7|3935.7|1
1721890970000|2024-07-25 07:02:50|3948.7|3936.7|3949.2|3937.2|3949.2|3937.2|3948.4|3936.4|2
1721890980000|2024-07-25 07:03:00|3949.1|3937.1|3948.9|3936.9|3949.4|3937.4|3948.9|3936.9|0
1721890990000|2024-07-25 07:03:10|3948.7|3936.7|3948.7|3936.7|3948.9|3936.9|3948.4|3936.4|0
1721891000000|2024-07-25 07:03:20|3948.2|3936.2|3948.7|3936.7|3948.7|3936.7|3948.2|3936.2|0
1721891010000|2024-07-25 07:03:30|3949.1|3937.1|3949.1|3937.1|3949.1|3937.1|3949.1|3937.1|0
1721891030000|2024-07-25 07:03:50|3949.4|3937.4|3949.7|3937.7|3949.7|3937.7|3949.4|3937.4|0
1721891040000|2024-07-25 07:04:00|3950.1|3938.1|3949.7|3937.7|3950.1|3938.1|3949.7|3937.7|0
1721891050000|2024-07-25 07:04:10|3950.1|3938.1|3949.7|3937.7|3950.1|3938.1|3949.7|3937.7|0
1721891060000|2024-07-25 07:04:20|3950.1|3938.1|3950.1|3938.1|3950.1|3938.1|3950.1|3938.1|0
1721891070000|2024-07-25 07:04:30|3949.4|3937.4|3949.1|3937.1|3949.4|3937.4|3948.7|3936.7|0
1721891090000|2024-07-25 07:04:50|3948.7|3936.7|3948.7|3936.7|3948.7|3936.7|3948.7|3936.7|0
1721891110000|2024-07-25 07:05:10|3949.1|3937.1|3949.7|3937.7|3949.7|3937.7|3949.1|3937.1|0
1721891120000|2024-07-25 07:05:20|3949.6|3937.6|3949.6|3937.6|3949.6|3937.6|3949.6|3937.6|0
1721891130000|2024-07-25 07:05:30|3949.7|3937.7|3949.7|3937.7|3949.7|3937.7|3949.7|3937.7|0
1721891140000|2024-07-25 07:05:40|3950.2|3938.2|3950.7|3938.7|3950.7|3938.7|3950.2|3938.2|0
1721891150000|2024-07-25 07:05:50|3950.1|3938.1|3950.7|3938.7|3950.7|3938.7|3949.9|3937.9|0
1721891160000|2024-07-25 07:06:00|3951.7|3939.7|3951.7|3939.7|3951.7|3939.7|3951.7|3939.7|0
1721891180000|2024-07-25 07:06:20|3951.4|3939.4|3949.4|3937.4|3951.4|3939.4|3949.4|3937.4|1
1721891200000|2024-07-25 07:06:40|3949.6|3937.6|3949.6|3937.6|3949.6|3937.6|3949.6|3937.6|0
1721891210000|2024-07-25 07:06:50|3949.4|3937.4|3949.4|3937.4|3950.1|3938.1|3949.4|3937.4|1
1721891220000|2024-07-25 07:07:00|3949.1|3937.1|3947.4|3935.4|3949.1|3937.1|3947.4|3935.4|1
1721891270000|2024-07-25 07:07:50|||||||||1
1721891290000|2024-07-25 07:08:10|3947.7|3935.7|3948.4|3936.4|3948.4|3936.4|3947.7|3935.7|1
1721891300000|2024-07-25 07:08:20|3948.7|3936.7|3950.4|3938.4|3950.4|3938.4|3948.4|3936.4|0
1721891330000|2024-07-25 07:08:50|3948.9|3936.9|3948.4|3936.4|3948.9|3936.9|3948.4|3936.4|1
1721891370000|2024-07-25 07:09:30|3948.1|3936.1|3946.4|3934.4|3948.1|3936.1|3946.4|3934.4|0
1721891390000|2024-07-25 07:09:50|3946.1|3934.1|3945.7|3933.7|3946.1|3934.1|3945.7|3933.7|0
1721891440000|2024-07-25 07:10:40|3946.2|3934.2|3945.7|3933.7|3946.4|3934.4|3945.7|3933.7|0
1721891480000|2024-07-25 07:11:20|3944.4|3932.4|3943.7|3931.7|3944.4|3932.4|3943.1|3931.1|5
1721891490000|2024-07-25 07:11:30|3944.1|3932.1|3944.1|3932.1|3944.1|3932.1|3944.1|3932.1|0
1721891510000|2024-07-25 07:11:50|3943.7|3931.7|3942.1|3930.1|3943.7|3931.7|3942.1|3930.1|2
1721891520000|2024-07-25 07:12:00|3941.1|3929.1|3941.6|3929.6|3942.1|3930.1|3941.1|3929.1|43
1721891530000|2024-07-25 07:12:10|3941.4|3929.4|3941.7|3929.7|3941.7|3929.7|3941.4|3929.4|0
1721891550000|2024-07-25 07:12:30|3941.4|3929.4|3940.1|3928.1|3941.4|3929.4|3940.1|3928.1|3
1721891560000|2024-07-25 07:12:40|3939.4|3927.4|3940.4|3928.4|3941.2|3929.2|3939.4|3927.4|61
1721891580000|2024-07-25 07:13:00|3940.7|3928.7|3941.1|3929.1|3941.1|3929.1|3940.7|3928.7|3
1721891590000|2024-07-25 07:13:10|3940.9|3928.9|3940.4|3928.4|3940.9|3928.9|3940.4|3928.4|0
1721891650000|2024-07-25 07:14:10|3940.1|3928.1|3940.1|3928.1|3940.1|3928.1|3940.1|3928.1|0
1721891670000|2024-07-25 07:14:30|3939.4|3927.4|3939.9|3927.9|3939.9|3927.9|3939.4|3927.4|0
1721891680000|2024-07-25 07:14:40|3940.1|3928.1|3940.1|3928.1|3940.1|3928.1|3940.1|3928.1|0
1721891690000|2024-07-25 07:14:50|3939.9|3927.9|3940.1|3928.1|3940.1|3928.1|3939.9|3927.9|0
1721891700000|2024-07-25 07:15:00|3939.7|3927.7|3939.4|3927.4|3939.7|3927.7|3939.4|3927.4|0
1721891710000|2024-07-25 07:15:10|3939.6|3927.6|3939.4|3927.4|3939.7|3927.7|3939.4|3927.4|0
1721891720000|2024-07-25 07:15:20|||||||||1
1721891730000|2024-07-25 07:15:30|||||||||1
1721891740000|2024-07-25 07:15:40|||||||||8
1721891750000|2024-07-25 07:15:50|||||||||2
1721891760000|2024-07-25 07:16:00|||||||||1
1721891790000|2024-07-25 07:16:30|3940.1|3928.1|3938.4|3926.4|3940.4|3928.4|3938.4|3926.4|16
1721891800000|2024-07-25 07:16:40|3939.1|3927.1|3939.1|3927.1|3939.1|3927.1|3938.9|3926.9|6
1721891810000|2024-07-25 07:16:50|3938.9|3926.9|3939.4|3927.4|3939.4|3927.4|3938.9|3926.9|1
1721891820000|2024-07-25 07:17:00|3939.1|3927.1|3939.1|3927.1|3939.1|3927.1|3939.1|3927.1|1
1721891840000|2024-07-25 07:17:20|3938.9|3926.9|3939.1|3927.1|3939.1|3927.1|3938.9|3926.9|3
1721891850000|2024-07-25 07:17:30|3939.7|3927.7|3941.1|3929.1|3941.1|3929.1|3939.7|3927.7|10
1721891860000|2024-07-25 07:17:40|3940.9|3928.9|3940.7|3928.7|3941.1|3929.1|3940.7|3928.7|0
1721891870000|2024-07-25 07:17:50|3940.4|3928.4|3940.4|3928.4|3941.1|3929.1|3940.4|3928.4|0
1721891880000|2024-07-25 07:18:00|3940.9|3928.9|3939.7|3927.7|3940.9|3928.9|3939.7|3927.7|53
1721891920000|2024-07-25 07:18:40|3939.9|3927.9|3940.1|3928.1|3940.4|3928.4|3939.9|3927.9|1
1721891930000|2024-07-25 07:18:50|3939.9|3927.9|3939.9|3927.9|3939.9|3927.9|3939.9|3927.9|0
1721891940000|2024-07-25 07:19:00|3941.4|3929.4|3941.4|3929.4|3941.4|3929.4|3941.4|3929.4|2
1721891970000|2024-07-25 07:19:30|3940.7|3928.7|3940.7|3928.7|3940.7|3928.7|3940.7|3928.7|0
1721891980000|2024-07-25 07:19:40|3939.7|3927.7|3940.4|3928.4|3940.4|3928.4|3939.7|3927.7|1
1721892030000|2024-07-25 07:20:30|3940.7|3928.7|3941.1|3929.1|3941.1|3929.1|3940.7|3928.7|0
1721892040000|2024-07-25 07:20:40|3941.4|3929.4|3941.4|3929.4|3941.4|3929.4|3941.4|3929.4|2
1721892050000|2024-07-25 07:20:50|3941.1|3929.1|3941.1|3929.1|3941.1|3929.1|3941.1|3929.1|0
1721892060000|2024-07-25 07:21:00|3942.1|3930.1|3942.1|3930.1|3942.4|3930.4|3942.1|3930.1|5
1721892100000|2024-07-25 07:21:40|3942.4|3930.4|3942.1|3930.1|3942.4|3930.4|3942.1|3930.1|2
1721892130000|2024-07-25 07:22:10|3942.9|3930.9|3942.4|3930.4|3942.9|3930.9|3942.4|3930.4|2
1721892140000|2024-07-25 07:22:20|3943.1|3931.1|3943.4|3931.4|3943.4|3931.4|3943.1|3931.1|0
1721892150000|2024-07-25 07:22:30|3943.1|3931.1|3942.4|3930.4|3943.1|3931.1|3942.4|3930.4|1
1721892170000|2024-07-25 07:22:50|3942.7|3930.7|3942.4|3930.4|3943.4|3931.4|3942.4|3930.4|0
1721892190000|2024-07-25 07:23:10|3942.7|3930.7|3942.4|3930.4|3942.7|3930.7|3942.4|3930.4|0
1721892250000|2024-07-25 07:24:10|3943|3931|3943.4|3931.4|3943.4|3931.4|3943|3931|0
1721892280000|2024-07-25 07:24:40|3944.4|3932.4|3943.7|3931.7|3944.4|3932.4|3943.7|3931.7|0
1721892300000|2024-07-25 07:25:00|3943.4|3931.4|3943.4|3931.4|3943.4|3931.4|3943.4|3931.4|1
1721892310000|2024-07-25 07:25:10|3942.4|3930.4|3941.7|3929.7|3942.4|3930.4|3941.7|3929.7|2
1721892330000|2024-07-25 07:25:30|3942.1|3930.1|3942.4|3930.4|3942.4|3930.4|3941.7|3929.7|1
1721892340000|2024-07-25 07:25:40|3942.7|3930.7|3943.2|3931.2|3943.2|3931.2|3942.7|3930.7|0
1721892360000|2024-07-25 07:26:00|3942.9|3930.9|3941.7|3929.7|3942.9|3930.9|3941.7|3929.7|0
1721892370000|2024-07-25 07:26:10|3942|3930|3942.2|3930.2|3942.4|3930.4|3941.7|3929.7|0
1721892380000|2024-07-25 07:26:20|3941.7|3929.7|3941.7|3929.7|3941.7|3929.7|3941.7|3929.7|0
1721892400000|2024-07-25 07:26:40|3941.4|3929.4|3942.2|3930.2|3942.4|3930.4|3941.4|3929.4|0
1721892410000|2024-07-25 07:26:50|3941.6|3929.6|3941.4|3929.4|3941.6|3929.6|3941.4|3929.4|0
1721892460000|2024-07-25 07:27:40|3941.1|3929.1|3941.7|3929.7|3941.7|3929.7|3940.7|3928.7|0
1721892470000|2024-07-25 07:27:50|3941.4|3929.4|3941.2|3929.2|3941.4|3929.4|3940.7|3928.7|0
1721892480000|2024-07-25 07:28:00|3941.4|3929.4|3941.4|3929.4|3941.4|3929.4|3941.4|3929.4|0
1721892530000|2024-07-25 07:28:50|3941.7|3929.7|3942.4|3930.4|3942.4|3930.4|3941.7|3929.7|2
1721892560000|2024-07-25 07:29:20|3942.7|3930.7|3943.4|3931.4|3943.4|3931.4|3942.7|3930.7|0
1721892660000|2024-07-25 07:31:00|||||||||3
1721892680000|2024-07-25 07:31:20|3943.1|3931.1|3943.4|3931.4|3943.4|3931.4|3943.1|3931.1|1
1721892700000|2024-07-25 07:31:40|3943.1|3931.1|3943.4|3931.4|3943.4|3931.4|3943.1|3931.1|0
1721892710000|2024-07-25 07:31:50|3943.6|3931.6|3944.1|3932.1|3944.1|3932.1|3943.6|3931.6|0
1721892720000|2024-07-25 07:32:00|3944.4|3932.4|3944.4|3932.4|3944.4|3932.4|3944.1|3932.1|2
1721892800000|2024-07-25 07:33:20|3944.6|3932.6|3945.2|3933.2|3945.2|3933.2|3944.4|3932.4|0
1721892810000|2024-07-25 07:33:30|3944.7|3932.7|3944.7|3932.7|3944.7|3932.7|3944.7|3932.7|0
1721892820000|2024-07-25 07:33:40|3945|3933|3945.2|3933.2|3945.4|3933.4|3944.7|3932.7|0
1721892830000|2024-07-25 07:33:50|3945.4|3933.4|3944.4|3932.4|3945.4|3933.4|3944.4|3932.4|0
1721892840000|2024-07-25 07:34:00|3943.7|3931.7|3943.7|3931.7|3943.7|3931.7|3943.7|3931.7|0
1721892870000|2024-07-25 07:34:30|3943.4|3931.4|3943.4|3931.4|3943.4|3931.4|3943.4|3931.4|0
1721892930000|2024-07-25 07:35:30|3944.1|3932.1|3944.4|3932.4|3944.4|3932.4|3944.1|3932.1|1
1721892950000|2024-07-25 07:35:50|3943.4|3931.4|3943.4|3931.4|3943.4|3931.4|3943.4|3931.4|0
1721892980000|2024-07-25 07:36:20|3943.7|3931.7|3943.7|3931.7|3943.7|3931.7|3943.7|3931.7|0
1721892990000|2024-07-25 07:36:30|3942.7|3930.7|3942.7|3930.7|3942.7|3930.7|3942.7|3930.7|2
1721893000000|2024-07-25 07:36:40|3942.4|3930.4|3942.4|3930.4|3942.4|3930.4|3942.4|3930.4|1
1721893010000|2024-07-25 07:36:50|3941.4|3929.4|3941.4|3929.4|3941.4|3929.4|3941.4|3929.4|0
1721893040000|2024-07-25 07:37:20|3942.4|3930.4|3942.2|3930.2|3942.4|3930.4|3942.2|3930.2|0
1721893050000|2024-07-25 07:37:30|3942.4|3930.4|3942.4|3930.4|3942.4|3930.4|3942.4|3930.4|0
1721893060000|2024-07-25 07:37:40|3943.4|3931.4|3943.2|3931.2|3943.4|3931.4|3943.2|3931.2|0
1721893070000|2024-07-25 07:37:50|3943.4|3931.4|3943.2|3931.2|3943.4|3931.4|3943.2|3931.2|0
1721893080000|2024-07-25 07:38:00|3943.4|3931.4|3943.4|3931.4|3943.4|3931.4|3943.4|3931.4|0
1721893100000|2024-07-25 07:38:20|3942.7|3930.7|3942.7|3930.7|3942.7|3930.7|3942.7|3930.7|0
1721893160000|2024-07-25 07:39:20|3943.4|3931.4|3943.4|3931.4|3943.4|3931.4|3942.7|3930.7|1
1721893170000|2024-07-25 07:39:30|3943.2|3931.2|3943.2|3931.2|3943.4|3931.4|3943.2|3931.2|0
1721893180000|2024-07-25 07:39:40|3943.4|3931.4|3943.4|3931.4|3943.4|3931.4|3943.4|3931.4|0
1721893190000|2024-07-25 07:39:50|3943.2|3931.2|3942.7|3930.7|3943.2|3931.2|3942.7|3930.7|1
1721893200000|2024-07-25 07:40:00|3943|3931|3942.7|3930.7|3943|3931|3942.7|3930.7|0
1721893260000|2024-07-25 07:41:00|3941.7|3929.7|3941.4|3929.4|3941.7|3929.7|3941.4|3929.4|4
1721893290000|2024-07-25 07:41:30|3941.7|3929.7|3942.4|3930.4|3942.4|3930.4|3941.7|3929.7|4
1721893300000|2024-07-25 07:41:40|3942.2|3930.2|3942.4|3930.4|3942.4|3930.4|3942.2|3930.2|0
1721893310000|2024-07-25 07:41:50|3942.2|3930.2|3942.4|3930.4|3942.4|3930.4|3942.2|3930.2|0
1721893330000|2024-07-25 07:42:10|3942.2|3930.2|3942.4|3930.4|3942.4|3930.4|3942.2|3930.2|0
1721893360000|2024-07-25 07:42:40|3942.2|3930.2|3942.2|3930.2|3942.4|3930.4|3942.2|3930.2|0
1721893370000|2024-07-25 07:42:50|3942.4|3930.4|3942.4|3930.4|3942.4|3930.4|3942.2|3930.2|0
1721893390000|2024-07-25 07:43:10|3943|3931|3942.7|3930.7|3943|3931|3942.7|3930.7|0
1721893400000|2024-07-25 07:43:20|3942.4|3930.4|3942.4|3930.4|3942.4|3930.4|3942.4|3930.4|0
1721893410000|2024-07-25 07:43:30|3942.7|3930.7|3942.7|3930.7|3942.7|3930.7|3942.7|3930.7|0
1721893420000|2024-07-25 07:43:40|3942.4|3930.4|3942.4|3930.4|3942.4|3930.4|3942.4|3930.4|1
1721893440000|2024-07-25 07:44:00|3942.7|3930.7|3942.7|3930.7|3942.7|3930.7|3942.7|3930.7|0
1721893460000|2024-07-25 07:44:20|3943|3931|3942.7|3930.7|3943|3931|3942.7|3930.7|2
1721893470000|2024-07-25 07:44:30|3943|3931|3942.7|3930.7|3943|3931|3942.7|3930.7|0
1721893480000|2024-07-25 07:44:40|3942.4|3930.4|3942.4|3930.4|3942.4|3930.4|3942.4|3930.4|0
1721893490000|2024-07-25 07:44:50|3942.7|3930.7|3942.7|3930.7|3942.7|3930.7|3942.7|3930.7|0
1721893500000|2024-07-25 07:45:00|3943.4|3931.4|3943.4|3931.4|3943.4|3931.4|3942.7|3930.7|0
1721893520000|2024-07-25 07:45:20|3945.4|3933.4|3944.4|3932.4|3945.4|3933.4|3944.4|3932.4|34
1721893530000|2024-07-25 07:45:30|3944.6|3932.6|3944.4|3932.4|3944.6|3932.6|3944.4|3932.4|30
1721893540000|2024-07-25 07:45:40|3944.7|3932.7|3944.7|3932.7|3944.7|3932.7|3944.7|3932.7|11
1721893550000|2024-07-25 07:45:50|||||||||1
1721893560000|2024-07-25 07:46:00|3944.4|3932.4|3944.4|3932.4|3944.4|3932.4|3944.4|3932.4|0
1721893570000|2024-07-25 07:46:10|3944.1|3932.1|3944.1|3932.1|3944.1|3932.1|3944.1|3932.1|0
1721893580000|2024-07-25 07:46:20|3943.7|3931.7|3943.7|3931.7|3943.9|3931.9|3943.7|3931.7|0
1721893590000|2024-07-25 07:46:30|3943.9|3931.9|3943.4|3931.4|3944.4|3932.4|3943.4|3931.4|3
1721893610000|2024-07-25 07:46:50|3943.7|3931.7|3943.7|3931.7|3944|3932|3943.7|3931.7|85
1721893650000|2024-07-25 07:47:30|3944|3932|3943.7|3931.7|3944|3932|3943.7|3931.7|1
1721893670000|2024-07-25 07:47:50|3943.4|3931.4|3943.4|3931.4|3943.4|3931.4|3943.4|3931.4|0
1721893720000|2024-07-25 07:48:40|||||||||2
1721893730000|2024-07-25 07:48:50|||||||||1
1721893740000|2024-07-25 07:49:00|||||||||1
1721893790000|2024-07-25 07:49:50|3944.1|3932.1|3944.1|3932.1|3944.4|3932.4|3943.6|3931.6|1
1721893800000|2024-07-25 07:50:00|3943.6|3931.6|3944.1|3932.1|3944.7|3932.7|3943.6|3931.6|53
1721893820000|2024-07-25 07:50:20|3944.7|3932.7|3944.4|3932.4|3944.7|3932.7|3944.4|3932.4|2
1721893920000|2024-07-25 07:52:00|3944.9|3932.9|3944.9|3932.9|3945.2|3933.2|3944.7|3932.7|1
1721893930000|2024-07-25 07:52:10|3945.1|3933.1|3944.9|3932.9|3945.1|3933.1|3944.6|3932.6|0
1721893940000|2024-07-25 07:52:20|3945.1|3933.1|3945.1|3933.1|3945.1|3933.1|3945.1|3933.1|0
1721893950000|2024-07-25 07:52:30|3944.9|3932.9|3944.9|3932.9|3945.1|3933.1|3944.9|3932.9|0
1721893960000|2024-07-25 07:52:40|3945.1|3933.1|3944.9|3932.9|3945.1|3933.1|3944.9|3932.9|0
1721893970000|2024-07-25 07:52:50|3944.7|3932.7|3944.9|3932.9|3944.9|3932.9|3944.7|3932.7|0
1721893980000|2024-07-25 07:53:00|3945.1|3933.1|3944.9|3932.9|3945.1|3933.1|3944.9|3932.9|0
1721893990000|2024-07-25 07:53:10|3945.1|3933.1|3945.1|3933.1|3945.1|3933.1|3944.9|3932.9|0
1721894040000|2024-07-25 07:54:00|3945.4|3933.4|3948.6|3936.6|3949.1|3937.1|3945.1|3933.1|10
1721894050000|2024-07-25 07:54:10|3948.4|3936.4|3948.4|3936.4|3948.4|3936.4|3948.4|3936.4|0
1721894060000|2024-07-25 07:54:20|3948.7|3936.7|3947.4|3935.4|3948.7|3936.7|3947.4|3935.4|52
1721894070000|2024-07-25 07:54:30|3946.4|3934.4|3946.4|3934.4|3946.4|3934.4|3946.4|3934.4|0
1721894100000|2024-07-25 07:55:00|3946.2|3934.2|3948.4|3936.4|3949.4|3937.4|3945.7|3933.7|10
1721894110000|2024-07-25 07:55:10|3948.7|3936.7|3949.1|3937.1|3949.1|3937.1|3948.7|3936.7|0
1721894130000|2024-07-25 07:55:30|3949.4|3937.4|3950.1|3938.1|3950.1|3938.1|3949.1|3937.1|5
1721894160000|2024-07-25 07:56:00|3949.1|3937.1|3949.1|3937.1|3949.1|3937.1|3949.1|3937.1|2
1721894170000|2024-07-25 07:56:10|3948.7|3936.7|3947.6|3935.6|3948.7|3936.7|3947.6|3935.6|0
1721894180000|2024-07-25 07:56:20|3947.4|3935.4|3947.4|3935.4|3947.4|3935.4|3947.4|3935.4|0
1721894200000|2024-07-25 07:56:40|3947.6|3935.6|3948.1|3936.1|3948.1|3936.1|3947.6|3935.6|0
1721894230000|2024-07-25 07:57:10|3949.4|3937.4|3949.4|3937.4|3949.4|3937.4|3949.4|3937.4|2
1721894250000|2024-07-25 07:57:30|3949.7|3937.7|3949.4|3937.4|3950.1|3938.1|3949.4|3937.4|0
1721894260000|2024-07-25 07:57:40|3949.6|3937.6|3949.4|3937.4|3949.6|3937.6|3949.4|3937.4|0
1721894270000|2024-07-25 07:57:50|3949.9|3937.9|3949.9|3937.9|3950.1|3938.1|3949.9|3937.9|0
1721894300000|2024-07-25 07:58:20|3949.4|3937.4|3949.4|3937.4|3949.4|3937.4|3949.4|3937.4|1
1721894340000|2024-07-25 07:59:00|3949.7|3937.7|3949.4|3937.4|3949.7|3937.7|3949.4|3937.4|0
1721894370000|2024-07-25 07:59:30|3949.2|3937.2|3948.4|3936.4|3949.2|3937.2|3948.4|3936.4|2
1721894380000|2024-07-25 07:59:40|3947.9|3935.9|3947.4|3935.4|3947.9|3935.9|3947.4|3935.4|0
1721894400000|2024-07-25 08:00:00|3946.4|3934.4|3946.4|3934.4|3946.4|3934.4|3946.4|3934.4|0
1721894410000|2024-07-25 08:00:10|3946.9|3934.9|3946.4|3934.4|3946.9|3934.9|3946.4|3934.4|0
1721894420000|2024-07-25 08:00:20|3946.6|3934.6|3946.6|3934.6|3946.6|3934.6|3946.4|3934.4|0
1721894430000|2024-07-25 08:00:30|3946.4|3934.4|3946.4|3934.4|3946.6|3934.6|3946.4|3934.4|0
1721894440000|2024-07-25 08:00:40|3946.6|3934.6|3947.1|3935.1|3947.4|3935.4|3946.6|3934.6|12
1721894470000|2024-07-25 08:01:10|3946.1|3934.1|3946.1|3934.1|3946.1|3934.1|3946.1|3934.1|5
1721894510000|2024-07-25 08:01:50|3945.6|3933.6|3945.9|3933.9|3946.1|3934.1|3945.6|3933.6|1
1721894520000|2024-07-25 08:02:00|3946.1|3934.1|3945.4|3933.4|3946.1|3934.1|3945.4|3933.4|0
1721894540000|2024-07-25 08:02:20|3946.1|3934.1|3946.1|3934.1|3946.1|3934.1|3945.6|3933.6|0
1721894550000|2024-07-25 08:02:30|3945.7|3933.7|3946.1|3934.1|3946.1|3934.1|3945.6|3933.6|0
1721894570000|2024-07-25 08:02:50|3946.7|3934.7|3946.4|3934.4|3947.1|3935.1|3946.4|3934.4|3
1721894620000|2024-07-25 08:03:40|3947.4|3935.4|3947.1|3935.1|3947.4|3935.4|3946.7|3934.7|12
1721894660000|2024-07-25 08:04:20|3947.4|3935.4|3947.1|3935.1|3947.4|3935.4|3947.1|3935.1|1
1721894670000|2024-07-25 08:04:30|3947.4|3935.4|3947.1|3935.1|3947.4|3935.4|3947.1|3935.1|1
1721894700000|2024-07-25 08:05:00|3947.6|3935.6|3947.1|3935.1|3947.6|3935.6|3947.1|3935.1|2
1721894720000|2024-07-25 08:05:20|3947.4|3935.4|3947.1|3935.1|3947.4|3935.4|3947.1|3935.1|1
1721894730000|2024-07-25 08:05:30|3946.4|3934.4|3946.4|3934.4|3946.4|3934.4|3946.4|3934.4|1
1721894740000|2024-07-25 08:05:40|3945.4|3933.4|3944.4|3932.4|3945.4|3933.4|3944.4|3932.4|0
1721894760000|2024-07-25 08:06:00|||||||||2
1721894790000|2024-07-25 08:06:30|||||||||1
1721894800000|2024-07-25 08:06:40|3945.1|3933.1|3945.1|3933.1|3945.1|3933.1|3944.7|3932.7|0
1721894810000|2024-07-25 08:06:50|3945.4|3933.4|3945.1|3933.1|3945.4|3933.4|3945.1|3933.1|1
1721894820000|2024-07-25 08:07:00|3945.4|3933.4|3945.1|3933.1|3945.4|3933.4|3945.1|3933.1|1
1721894830000|2024-07-25 08:07:10|3944.9|3932.9|3945.1|3933.1|3945.1|3933.1|3944.9|3932.9|1
1721894850000|2024-07-25 08:07:30|3945.4|3933.4|3946.4|3934.4|3946.4|3934.4|3945.1|3933.1|3
1721894870000|2024-07-25 08:07:50|3945.4|3933.4|3945.4|3933.4|3945.4|3933.4|3945.4|3933.4|0
1721894910000|2024-07-25 08:08:30|||||||||1
1721894920000|2024-07-25 08:08:40|3946|3934|3945.4|3933.4|3946.4|3934.4|3945.4|3933.4|0
1721894930000|2024-07-25 08:08:50|3945.7|3933.7|3946.4|3934.4|3946.4|3934.4|3945.7|3933.7|4
1721894940000|2024-07-25 08:09:00|3945.9|3933.9|3946.4|3934.4|3946.4|3934.4|3945.9|3933.9|1
1721894950000|2024-07-25 08:09:10|3945.9|3933.9|3945.4|3933.4|3946.2|3934.2|3945.4|3933.4|0
1721894970000|2024-07-25 08:09:30|3946.7|3934.7|3946.7|3934.7|3946.7|3934.7|3946.7|3934.7|4
1721894980000|2024-07-25 08:09:40|||||||||1
1721894990000|2024-07-25 08:09:50|||||||||40
1721895000000|2024-07-25 08:10:00|||||||||10
1721895010000|2024-07-25 08:10:10|||||||||3
1721895020000|2024-07-25 08:10:20|||||||||1
1721895050000|2024-07-25 08:10:50|3947|3935|3947|3935|3947|3935|3946.9|3934.9|0
1721895060000|2024-07-25 08:11:00|3946.9|3934.9|3947|3935|3947|3935|3946.7|3934.7|0
1721895130000|2024-07-25 08:12:10|3946.7|3934.7|3946.7|3934.7|3946.7|3934.7|3946.7|3934.7|0
1721895150000|2024-07-25 08:12:30|3946.9|3934.9|3946.9|3934.9|3946.9|3934.9|3946.9|3934.9|0
1721895160000|2024-07-25 08:12:40|3947|3935|3947|3935|3947|3935|3947|3935|0
1721895170000|2024-07-25 08:12:50|3946.7|3934.7|3946.7|3934.7|3946.7|3934.7|3946.7|3934.7|0
1721895200000|2024-07-25 08:13:20|||||||||19
1721895250000|2024-07-25 08:14:10|3947|3935|3946.9|3934.9|3947.4|3935.4|3946.9|3934.9|1
1721895270000|2024-07-25 08:14:30|3946.7|3934.7|3946.7|3934.7|3946.7|3934.7|3946.7|3934.7|0
1721895300000|2024-07-25 08:15:00|3945.4|3933.4|3945.4|3933.4|3945.4|3933.4|3945.4|3933.4|20
1721895310000|2024-07-25 08:15:10|||||||||20
1721895330000|2024-07-25 08:15:30|3944.7|3932.7|3944.4|3932.4|3944.7|3932.7|3944.4|3932.4|0
1721895340000|2024-07-25 08:15:40|3944.2|3932.2|3944.4|3932.4|3945.2|3933.2|3944.2|3932.2|5
1721895350000|2024-07-25 08:15:50|3943.7|3931.7|3943.7|3931.7|3943.7|3931.7|3943.7|3931.7|2
1721895360000|2024-07-25 08:16:00|||||||||2
1721895380000|2024-07-25 08:16:20|3943.2|3931.2|3943.2|3931.2|3943.2|3931.2|3943.2|3931.2|1
1721895390000|2024-07-25 08:16:30|3942.9|3930.9|3942.9|3930.9|3943.2|3931.2|3942.4|3930.4|2
1721895400000|2024-07-25 08:16:40|3942.5|3930.5|3942.4|3930.4|3943.2|3931.2|3942.4|3930.4|2
1721895410000|2024-07-25 08:16:50|3942|3930|3942.4|3930.4|3942.4|3930.4|3941.4|3929.4|0
1721895420000|2024-07-25 08:17:00|3942.2|3930.2|3942.4|3930.4|3942.4|3930.4|3942.2|3930.2|0
1721895430000|2024-07-25 08:17:10|3942.2|3930.2|3941.4|3929.4|3942.4|3930.4|3941.4|3929.4|2
1721895440000|2024-07-25 08:17:20|3941.7|3929.7|3941.7|3929.7|3941.7|3929.7|3941.7|3929.7|0
1721895510000|2024-07-25 08:18:30|3941|3929|3940.7|3928.7|3941|3929|3940.7|3928.7|1
1721895540000|2024-07-25 08:19:00|3940.4|3928.4|3940.4|3928.4|3940.4|3928.4|3940.4|3928.4|3
1721895560000|2024-07-25 08:19:20|3940.7|3928.7|3941.4|3929.4|3941.4|3929.4|3940.7|3928.7|2
1721895600000|2024-07-25 08:20:00|3942.4|3930.4|3941.4|3929.4|3942.4|3930.4|3941.4|3929.4|2
1721895610000|2024-07-25 08:20:10|3941.2|3929.2|3939.4|3927.4|3941.2|3929.2|3939.4|3927.4|5
1721895680000|2024-07-25 08:21:20|3940.4|3928.4|3940.4|3928.4|3940.4|3928.4|3940.4|3928.4|2
1721895790000|2024-07-25 08:23:10|3941|3929|3941.4|3929.4|3941.4|3929.4|3941|3929|1
1721895840000|2024-07-25 08:24:00|3941|3929|3941.4|3929.4|3941.4|3929.4|3940.7|3928.7|0
1721895870000|2024-07-25 08:24:30|3941|3929|3940.7|3928.7|3941|3929|3940.7|3928.7|1
1721895930000|2024-07-25 08:25:30|||||||||8
1721895960000|2024-07-25 08:26:00|3936.7|3924.7|3937|3925|3937.3|3925.3|3936.7|3924.7|80
1721895970000|2024-07-25 08:26:10|3937.3|3925.3|3937.7|3925.7|3938|3926|3937.3|3925.3|6
1721895980000|2024-07-25 08:26:20|3938.3|3926.3|3939|3927|3939|3927|3937.7|3925.7|8
1721895990000|2024-07-25 08:26:30|3938.7|3926.7|3939|3927|3939|3927|3938.3|3926.3|1
1721896000000|2024-07-25 08:26:40|3938.7|3926.7|3938.7|3926.7|3938.7|3926.7|3938.7|3926.7|1
1721896010000|2024-07-25 08:26:50|3938.3|3926.3|3938.5|3926.5|3938.5|3926.5|3938.3|3926.3|0
1721896020000|2024-07-25 08:27:00|3938.3|3926.3|3938.3|3926.3|3938.3|3926.3|3938.3|3926.3|0
1721896030000|2024-07-25 08:27:10|3934.7|3922.7|3935.7|3923.7|3936|3924|3934.7|3922.7|211
1721896040000|2024-07-25 08:27:20|3936|3924|3936.8|3924.8|3937|3925|3936|3924|3
1721896050000|2024-07-25 08:27:30|3937|3925|3938|3926|3938|3926|3936.8|3924.8|0
1721896090000|2024-07-25 08:28:10|3937.8|3925.8|3937.8|3925.8|3937.8|3925.8|3937.8|3925.8|0
1721896100000|2024-07-25 08:28:20|3938|3926|3938|3926|3938|3926|3937.8|3925.8|0
1721896110000|2024-07-25 08:28:30|3938.3|3926.3|3938.7|3926.7|3939|3927|3938.3|3926.3|2
1721896130000|2024-07-25 08:28:50|3939|3927|3938.7|3926.7|3939|3927|3938.7|3926.7|2
1721896150000|2024-07-25 08:29:10|3939|3927|3938.7|3926.7|3939|3927|3938.7|3926.7|1
1721896160000|2024-07-25 08:29:20|3939|3927|3938.7|3926.7|3939|3927|3938.7|3926.7|1
1721896260000|2024-07-25 08:31:00|3939|3927|3938.7|3926.7|3939|3927|3938.7|3926.7|1
1721896290000|2024-07-25 08:31:30|3938.3|3926.3|3938.7|3926.7|3938.7|3926.7|3938.3|3926.3|0
1721896320000|2024-07-25 08:32:00|3939|3927|3940|3928|3940|3928|3938.7|3926.7|3
1721896330000|2024-07-25 08:32:10|3941|3929|3941.7|3929.7|3942|3930|3941|3929|5
1721896340000|2024-07-25 08:32:20|3942.7|3930.7|3942.7|3930.7|3942.7|3930.7|3942.7|3930.7|2
1721896350000|2024-07-25 08:32:30|3942.2|3930.2|3941.4|3929.4|3942.4|3930.4|3941.4|3929.4|18
1721896400000|2024-07-25 08:33:20|3941.5|3929.5|3941.4|3929.4|3941.5|3929.5|3941.4|3929.4|1
1721896410000|2024-07-25 08:33:30|3941.5|3929.5|3941.4|3929.4|3941.5|3929.5|3941.4|3929.4|0
1721896430000|2024-07-25 08:33:50|3942|3930|3941.9|3929.9|3942.4|3930.4|3941.9|3929.9|1
1721896440000|2024-07-25 08:34:00|3941.7|3929.7|3941.7|3929.7|3941.7|3929.7|3941.7|3929.7|0
1721896450000|2024-07-25 08:34:10|3941.9|3929.9|3942.2|3930.2|3942.2|3930.2|3941.9|3929.9|2
1721896470000|2024-07-25 08:34:30|3942|3930|3941.9|3929.9|3942.2|3930.2|3941.9|3929.9|2
1721896480000|2024-07-25 08:34:40|3941.4|3929.4|3941.5|3929.5|3941.9|3929.9|3941.4|3929.4|1
1721896490000|2024-07-25 08:34:50|3941.4|3929.4|3941.7|3929.7|3941.7|3929.7|3941.4|3929.4|2
1721896500000|2024-07-25 08:35:00|3941.4|3929.4|3941.9|3929.9|3942|3930|3941.4|3929.4|0
1721896510000|2024-07-25 08:35:10|3941.7|3929.7|3941.7|3929.7|3941.7|3929.7|3941.7|3929.7|0
1721896520000|2024-07-25 08:35:20|3942|3930|3942.9|3930.9|3942.9|3930.9|3941.7|3929.7|2
1721896530000|2024-07-25 08:35:30|3943.4|3931.4|3943.4|3931.4|3943.4|3931.4|3943.4|3931.4|19
1721896540000|2024-07-25 08:35:40|3943.7|3931.7|3943.3|3931.3|3943.7|3931.7|3943.3|3931.3|3
1721896590000|2024-07-25 08:36:30|3943.7|3931.7|3943.7|3931.7|3943.7|3931.7|3943.7|3931.7|2
1721896620000|2024-07-25 08:37:00|3943.8|3931.8|3943.7|3931.7|3943.8|3931.8|3943.7|3931.7|1
1721896640000|2024-07-25 08:37:20|||||||||2
1721896650000|2024-07-25 08:37:30|||||||||3
1721896660000|2024-07-25 08:37:40|3943.3|3931.3|3944.2|3932.2|3944.2|3932.2|3943.3|3931.3|6
1721896670000|2024-07-25 08:37:50|3943.8|3931.8|3944|3932|3944.3|3932.3|3943.8|3931.8|2
1721896680000|2024-07-25 08:38:00|3944.3|3932.3|3944|3932|3944.3|3932.3|3944|3932|1
1721896690000|2024-07-25 08:38:10|3944.3|3932.3|3944|3932|3944.3|3932.3|3944|3932|1
1721896750000|2024-07-25 08:39:10|3943.7|3931.7|3943.7|3931.7|3943.7|3931.7|3943.7|3931.7|0
1721896800000|2024-07-25 08:40:00|3943.3|3931.3|3944|3932|3944|3932|3943.3|3931.3|0
1721896810000|2024-07-25 08:40:10|3943.8|3931.8|3944|3932|3944|3932|3943.7|3931.7|0
1721896820000|2024-07-25 08:40:20|3943.8|3931.8|3944|3932|3944|3932|3943.8|3931.8|0
1721896830000|2024-07-25 08:40:30|3944.3|3932.3|3944|3932|3944.3|3932.3|3944|3932|2
1721896880000|2024-07-25 08:41:20|3944.3|3932.3|3944|3932|3944.3|3932.3|3944|3932|1
1721896900000|2024-07-25 08:41:40|3943.8|3931.8|3944|3932|3944|3932|3943.8|3931.8|0
1721896910000|2024-07-25 08:41:50|3943.8|3931.8|3943.8|3931.8|3943.8|3931.8|3943.8|3931.8|0
1721896920000|2024-07-25 08:42:00|3944.3|3932.3|3943.8|3931.8|3944.3|3932.3|3943.8|3931.8|2
1721896940000|2024-07-25 08:42:20|3944|3932|3944|3932|3944|3932|3944|3932|0
1721896980000|2024-07-25 08:43:00|3944.3|3932.3|3944|3932|3944.3|3932.3|3944|3932|1
1721897000000|2024-07-25 08:43:20|3944.3|3932.3|3944.3|3932.3|3944.3|3932.3|3944.3|3932.3|1
1721897010000|2024-07-25 08:43:30|3945|3933|3945.3|3933.3|3945.3|3933.3|3945|3933|0
1721897030000|2024-07-25 08:43:50|3945.7|3933.7|3946.3|3934.3|3946.3|3934.3|3945.7|3933.7|0
1721897060000|2024-07-25 08:44:20|3947|3935|3946.7|3934.7|3947|3935|3946.7|3934.7|0
1721897080000|2024-07-25 08:44:40|3947|3935|3946.7|3934.7|3947.2|3935.2|3946.7|3934.7|0
1721897100000|2024-07-25 08:45:00|||||||||1
1721897120000|2024-07-25 08:45:20|||||||||2
1721897130000|2024-07-25 08:45:30|3946.3|3934.3|3946.3|3934.3|3946.3|3934.3|3946.3|3934.3|3
1721897140000|2024-07-25 08:45:40|3947|3935|3947.3|3935.3|3948|3936|3946.7|3934.7|2
1721897150000|2024-07-25 08:45:50|3947.7|3935.7|3947.7|3935.7|3947.7|3935.7|3947.7|3935.7|0
1721897160000|2024-07-25 08:46:00|3947.5|3935.5|3947.7|3935.7|3947.7|3935.7|3947.2|3935.2|0
1721897170000|2024-07-25 08:46:10|3948|3936|3948|3936|3948|3936|3948|3936|0
1721897220000|2024-07-25 08:47:00|3947.7|3935.7|3947.7|3935.7|3947.7|3935.7|3947.7|3935.7|0
1721897230000|2024-07-25 08:47:10|3948|3936|3948|3936|3948|3936|3948|3936|0
1721897240000|2024-07-25 08:47:20|3947.3|3935.3|3947.3|3935.3|3947.3|3935.3|3947.3|3935.3|0
1721897270000|2024-07-25 08:47:50|3948.3|3936.3|3947.7|3935.7|3948.3|3936.3|3947.7|3935.7|0
1721897320000|2024-07-25 08:48:40|3947.3|3935.3|3947.3|3935.3|3947.3|3935.3|3947.3|3935.3|3
1721897330000|2024-07-25 08:48:50|3946.7|3934.7|3946.7|3934.7|3946.7|3934.7|3946.7|3934.7|0
1721897370000|2024-07-25 08:49:30|3946.3|3934.3|3945.7|3933.7|3946.3|3934.3|3945.7|3933.7|2
1721897390000|2024-07-25 08:49:50|3946.3|3934.3|3946|3934|3946.3|3934.3|3945.7|3933.7|0
1721897400000|2024-07-25 08:50:00|3946.2|3934.2|3946.2|3934.2|3946.3|3934.3|3946.2|3934.2|1
1721897410000|2024-07-25 08:50:10|3946.3|3934.3|3946.7|3934.7|3946.7|3934.7|3946.3|3934.3|0
1721897430000|2024-07-25 08:50:30|3947.3|3935.3|3947.3|3935.3|3947.3|3935.3|3947.3|3935.3|0
1721897440000|2024-07-25 08:50:40|3947.8|3935.8|3948.2|3936.2|3948.2|3936.2|3947.8|3935.8|0
1721897450000|2024-07-25 08:50:50|3948.3|3936.3|3948.3|3936.3|3948.3|3936.3|3948.2|3936.2|0
1721897480000|2024-07-25 08:51:20|3948.7|3936.7|3948.3|3936.3|3948.7|3936.7|3948.3|3936.3|0
1721897490000|2024-07-25 08:51:30|3948.7|3936.7|3948.7|3936.7|3948.7|3936.7|3948.7|3936.7|0
1721897500000|2024-07-25 08:51:40|3948.8|3936.8|3948.8|3936.8|3948.8|3936.8|3948.8|3936.8|0
1721897510000|2024-07-25 08:51:50|3948.7|3936.7|3948.7|3936.7|3948.7|3936.7|3948.7|3936.7|0
1721897520000|2024-07-25 08:52:00|3948.3|3936.3|3948.5|3936.5|3948.5|3936.5|3948.3|3936.3|0
1721897530000|2024-07-25 08:52:10|3949|3937|3948.3|3936.3|3949|3937|3948.3|3936.3|0
1721897560000|2024-07-25 08:52:40|3948|3936|3948|3936|3948|3936|3948|3936|1
1721897570000|2024-07-25 08:52:50|3947.7|3935.7|3949|3937|3949|3937|3947.7|3935.7|2
1721897580000|2024-07-25 08:53:00|3948.8|3936.8|3948.8|3936.8|3948.8|3936.8|3948.8|3936.8|0
1721897590000|2024-07-25 08:53:10|3948.7|3936.7|3948.7|3936.7|3948.7|3936.7|3948.7|3936.7|0
1721897620000|2024-07-25 08:53:40|3949|3937|3949|3937|3949|3937|3949|3937|0
1721897630000|2024-07-25 08:53:50|3948.7|3936.7|3948.7|3936.7|3948.7|3936.7|3948.7|3936.7|0
1721897660000|2024-07-25 08:54:20|3949|3937|3949|3937|3949|3937|3948.7|3936.7|0
1721897680000|2024-07-25 08:54:40|3948.7|3936.7|3948.7|3936.7|3948.7|3936.7|3948.7|3936.7|0
1721897720000|2024-07-25 08:55:20|||||||||14
1721897750000|2024-07-25 08:55:50|||||||||1
1721897790000|2024-07-25 08:56:30|3949.3|3937.3|3949|3937|3949.3|3937.3|3949|3937|10
1721897830000|2024-07-25 08:57:10|3948.3|3936.3|3949|3937|3949|3937|3948.3|3936.3|1
1721897840000|2024-07-25 08:57:20|3949.3|3937.3|3949.3|3937.3|3949.5|3937.5|3949|3937|2
1721897850000|2024-07-25 08:57:30|||||||||2
1721897880000|2024-07-25 08:58:00|3949.8|3937.8|3949.8|3937.8|3949.8|3937.8|3949.8|3937.8|0
1721897890000|2024-07-25 08:58:10|3950|3938|3950|3938|3950|3938|3950|3938|1
1721897900000|2024-07-25 08:58:20|3949.7|3937.7|3949.7|3937.7|3949.7|3937.7|3949.7|3937.7|8
1721897910000|2024-07-25 08:58:30|3949|3937|3948.7|3936.7|3949|3937|3948.7|3936.7|3
1721897920000|2024-07-25 08:58:40|3949|3937|3949.7|3937.7|3949.7|3937.7|3949|3937|0
1721897950000|2024-07-25 08:59:10|||||||||3
1721897960000|2024-07-25 08:59:20|3950|3938|3949.7|3937.7|3950|3938|3949.7|3937.7|3
1721898010000|2024-07-25 09:00:10|||||||||29
1721898040000|2024-07-25 09:00:40|3950|3938|3949.7|3937.7|3950|3938|3949.7|3937.7|5
1721898110000|2024-07-25 09:01:50|3950|3938|3950|3938|3950|3938|3950|3938|1
1721898140000|2024-07-25 09:02:20|3950.3|3938.3|3950.3|3938.3|3950.3|3938.3|3950|3938|0
1721898160000|2024-07-25 09:02:40|||||||||1
1721898170000|2024-07-25 09:02:50|||||||||1
1721898190000|2024-07-25 09:03:10|||||||||1
1721898200000|2024-07-25 09:03:20|3949|3937|3949|3937|3949|3937|3949|3937|1
1721898220000|2024-07-25 09:03:40|3948.6|3936.6|3948|3936|3948.6|3936.6|3948|3936|0
1721898260000|2024-07-25 09:04:20|3948.3|3936.3|3948.3|3936.3|3948.6|3936.6|3948.3|3936.3|0
1721898270000|2024-07-25 09:04:30|3947|3935|3947|3935|3947|3935|3947|3935|1
1721898290000|2024-07-25 09:04:50|3946.3|3934.3|3946|3934|3946.3|3934.3|3946|3934|0
1721898300000|2024-07-25 09:05:00|3946.3|3934.3|3946.6|3934.6|3946.6|3934.6|3946.1|3934.1|0
1721898310000|2024-07-25 09:05:10|3946.3|3934.3|3946.6|3934.6|3946.6|3934.6|3946.1|3934.1|0
1721898320000|2024-07-25 09:05:20|3946.1|3934.1|3946.6|3934.6|3946.6|3934.6|3946.1|3934.1|0
1721898330000|2024-07-25 09:05:30|3946|3934|3946.6|3934.6|3946.6|3934.6|3946|3934|0
1721898350000|2024-07-25 09:05:50|3946.3|3934.3|3946.6|3934.6|3946.6|3934.6|3946.3|3934.3|0
1721898360000|2024-07-25 09:06:00|3946.1|3934.1|3946.1|3934.1|3946.1|3934.1|3946.1|3934.1|0
1721898370000|2024-07-25 09:06:10|3946|3934|3946|3934|3946|3934|3946|3934|0
1721898440000|2024-07-25 09:07:20|3945|3933|3945.6|3933.6|3945.6|3933.6|3945|3933|5
1721898470000|2024-07-25 09:07:50|3947|3935|3947|3935|3947|3935|3947|3935|1
1721898480000|2024-07-25 09:08:00|3947.3|3935.3|3947.6|3935.6|3947.6|3935.6|3947.3|3935.3|0
1721898520000|2024-07-25 09:08:40|3947.3|3935.3|3947.5|3935.5|3947.6|3935.6|3947.3|3935.3|0
1721898530000|2024-07-25 09:08:50|3947.3|3935.3|3947.6|3935.6|3947.6|3935.6|3947.3|3935.3|1
1721898540000|2024-07-25 09:09:00|3947.5|3935.5|3947|3935|3947.5|3935.5|3947|3935|3
1721898550000|2024-07-25 09:09:10|3947.3|3935.3|3947.3|3935.3|3947.3|3935.3|3947.3|3935.3|0
1721898560000|2024-07-25 09:09:20|3947.6|3935.6|3947.6|3935.6|3947.6|3935.6|3947.6|3935.6|45
1721898600000|2024-07-25 09:10:00|3947.3|3935.3|3947|3935|3947.3|3935.3|3947|3935|0
1721898630000|2024-07-25 09:10:30|3947.6|3935.6|3947.1|3935.1|3947.6|3935.6|3947.1|3935.1|0
1721898640000|2024-07-25 09:10:40|3947.5|3935.5|3947.1|3935.1|3947.5|3935.5|3947.1|3935.1|9
1721898650000|2024-07-25 09:10:50|3947|3935|3947|3935|3947|3935|3947|3935|0
1721898660000|2024-07-25 09:11:00|3946|3934|3946|3934|3946|3934|3946|3934|2
1721898720000|2024-07-25 09:12:00|3945.8|3933.8|3945.8|3933.8|3946|3934|3945.5|3933.5|0
1721898730000|2024-07-25 09:12:10|3945.3|3933.3|3945|3933|3945.3|3933.3|3945|3933|0
1721898860000|2024-07-25 09:14:20|3945.1|3933.1|3945.5|3933.5|3945.5|3933.5|3945.1|3933.1|0
1721898870000|2024-07-25 09:14:30|3945.3|3933.3|3945|3933|3945.3|3933.3|3945|3933|0
1721898880000|2024-07-25 09:14:40|3945.1|3933.1|3945|3933|3945.1|3933.1|3945|3933|0
1721898890000|2024-07-25 09:14:50|3945.1|3933.1|3945.6|3933.6|3945.6|3933.6|3945.1|3933.1|0
1721898960000|2024-07-25 09:16:00|3945|3933|3945|3933|3945|3933|3945|3933|0
1721899070000|2024-07-25 09:17:50|||||||||1
1721899080000|2024-07-25 09:18:00|3943.6|3931.6|3943.6|3931.6|3943.6|3931.6|3943.6|3931.6|7
1721899170000|2024-07-25 09:19:30|3943|3931|3943|3931|3943|3931|3943|3931|1
1721899200000|2024-07-25 09:20:00|3941.6|3929.6|3941.1|3929.1|3941.6|3929.6|3940.6|3928.6|44
1721899210000|2024-07-25 09:20:10|3941.3|3929.3|3941.3|3929.3|3941.3|3929.3|3941.1|3929.1|0
1721899220000|2024-07-25 09:20:20|3941.1|3929.1|3941.3|3929.3|3941.3|3929.3|3941.1|3929.1|0
1721899230000|2024-07-25 09:20:30|3941.1|3929.1|3941.1|3929.1|3941.1|3929.1|3941.1|3929.1|0
1721899240000|2024-07-25 09:20:40|3941.3|3929.3|3941.3|3929.3|3941.3|3929.3|3941.3|3929.3|0
1721899250000|2024-07-25 09:20:50|3941.6|3929.6|3941.6|3929.6|3941.6|3929.6|3941.6|3929.6|7
1721899260000|2024-07-25 09:21:00|||||||||1
1721899270000|2024-07-25 09:21:10|3941.8|3929.8|3942|3930|3942|3930|3941.8|3929.8|6
1721899280000|2024-07-25 09:21:20|3941.8|3929.8|3942|3930|3942|3930|3941.6|3929.6|9
1721899290000|2024-07-25 09:21:30|3941.8|3929.8|3941.8|3929.8|3941.8|3929.8|3941.8|3929.8|0
1721899300000|2024-07-25 09:21:40|3941.6|3929.6|3941.6|3929.6|3941.6|3929.6|3941.6|3929.6|0
1721899320000|2024-07-25 09:22:00|||||||||2
1721899330000|2024-07-25 09:22:10|3940.6|3928.6|3940.6|3928.6|3940.6|3928.6|3940.6|3928.6|1
1721899340000|2024-07-25 09:22:20|3941.6|3929.6|3941.6|3929.6|3941.6|3929.6|3941.6|3929.6|8
1721899350000|2024-07-25 09:22:30|3941.3|3929.3|3941.3|3929.3|3941.3|3929.3|3941.3|3929.3|2
1721899370000|2024-07-25 09:22:50|3941.6|3929.6|3941.6|3929.6|3941.6|3929.6|3941.6|3929.6|2
1721899380000|2024-07-25 09:23:00|3941.3|3929.3|3941.6|3929.6|3941.6|3929.6|3941.3|3929.3|1
1721899390000|2024-07-25 09:23:10|||||||||2
1721899400000|2024-07-25 09:23:20|3941.8|3929.8|3942|3930|3942|3930|3941.8|3929.8|5
1721899410000|2024-07-25 09:23:30|||||||||1
1721899420000|2024-07-25 09:23:40|3942.3|3930.3|3942|3930|3942.3|3930.3|3942|3930|1
1721899440000|2024-07-25 09:24:00|3941.6|3929.6|3941.8|3929.8|3941.8|3929.8|3941.6|3929.6|0
1721899460000|2024-07-25 09:24:20|3942|3930|3942.3|3930.3|3942.3|3930.3|3942|3930|1
1721899470000|2024-07-25 09:24:30|3942|3930|3942.3|3930.3|3942.3|3930.3|3942|3930|1
1721899490000|2024-07-25 09:24:50|3942.6|3930.6|3942.6|3930.6|3942.6|3930.6|3942.6|3930.6|0
1721899590000|2024-07-25 09:26:30|3942.5|3930.5|3942.5|3930.5|3942.5|3930.5|3942.5|3930.5|0
1721899600000|2024-07-25 09:26:40|3942.3|3930.3|3942.3|3930.3|3942.5|3930.5|3942.3|3930.3|0
1721899610000|2024-07-25 09:26:50|3941.3|3929.3|3941.3|3929.3|3941.3|3929.3|3941.3|3929.3|1
1721899620000|2024-07-25 09:27:00|3940.6|3928.6|3940.6|3928.6|3940.6|3928.6|3940.6|3928.6|0
1721899630000|2024-07-25 09:27:10|3939.6|3927.6|3939.6|3927.6|3939.6|3927.6|3939.6|3927.6|10
1721899640000|2024-07-25 09:27:20|||||||||41
1721899650000|2024-07-25 09:27:30|3939.3|3927.3|3939|3927|3939.3|3927.3|3939|3927|13
1721899660000|2024-07-25 09:27:40|||||||||26
1721899680000|2024-07-25 09:28:00|3939.3|3927.3|3939|3927|3939.3|3927.3|3939|3927|3
1721899690000|2024-07-25 09:28:10|3939.3|3927.3|3939|3927|3939.3|3927.3|3939|3927|2
1721899700000|2024-07-25 09:28:20|3939.2|3927.2|3940|3928|3940|3928|3939.2|3927.2|2
1721899710000|2024-07-25 09:28:30|3940.5|3928.5|3940.5|3928.5|3940.5|3928.5|3940.5|3928.5|1
1721899720000|2024-07-25 09:28:40|3940|3928|3941|3929|3941|3929|3940|3928|2
1721899760000|2024-07-25 09:29:20|||||||||2
1721899790000|2024-07-25 09:29:50|3940.8|3928.8|3941|3929|3941|3929|3940.6|3928.6|0
1721899800000|2024-07-25 09:30:00|3940.8|3928.8|3940.3|3928.3|3941|3929|3940.3|3928.3|4
1721899830000|2024-07-25 09:30:30|3940.1|3928.1|3939.3|3927.3|3940.3|3928.3|3939.3|3927.3|0
1721899840000|2024-07-25 09:30:40|3939.6|3927.6|3940|3928|3940|3928|3939.6|3927.6|0
1721899860000|2024-07-25 09:31:00|||||||||35
1721899870000|2024-07-25 09:31:10|3939.6|3927.6|3939.6|3927.6|3939.6|3927.6|3939.6|3927.6|0
1721899890000|2024-07-25 09:31:30|3939.8|3927.8|3939.8|3927.8|3939.8|3927.8|3939.8|3927.8|0
1721899900000|2024-07-25 09:31:40|3940|3928|3940|3928|3940|3928|3940|3928|0
1721899910000|2024-07-25 09:31:50|3939.8|3927.8|3940|3928|3940|3928|3939.6|3927.6|0
1721899970000|2024-07-25 09:32:50|||||||||10
1721900040000|2024-07-25 09:34:00|3939.8|3927.8|3939.6|3927.6|3939.8|3927.8|3939.6|3927.6|0
1721900110000|2024-07-25 09:35:10|3939.3|3927.3|3938.3|3926.3|3939.3|3927.3|3938.3|3926.3|1
1721900120000|2024-07-25 09:35:20|||||||||10
1721900140000|2024-07-25 09:35:40|3938|3926|3938|3926|3938|3926|3938|3926|0
1721900150000|2024-07-25 09:35:50|3937.7|3925.7|3937|3925|3938|3926|3937|3925|40
1721900160000|2024-07-25 09:36:00|3936|3924|3937.3|3925.3|3937.3|3925.3|3936|3924|47
1721900170000|2024-07-25 09:36:10|3937|3925|3937.1|3925.1|3937.1|3925.1|3937|3925|0
1721900180000|2024-07-25 09:36:20|3936.9|3924.9|3936|3924|3936.9|3924.9|3936|3924|25
1721900190000|2024-07-25 09:36:30|||||||||5
1721900200000|2024-07-25 09:36:40|||||||||16
1721900240000|2024-07-25 09:37:20|||||||||7
1721900250000|2024-07-25 09:37:30|3936.3|3924.3|3937|3925|3937|3925|3936.3|3924.3|11
1721900330000|2024-07-25 09:38:50|3936.7|3924.7|3936.3|3924.3|3936.7|3924.7|3936.3|3924.3|3
1721900340000|2024-07-25 09:39:00|3936.7|3924.7|3936.7|3924.7|3936.7|3924.7|3936.7|3924.7|0
1721900360000|2024-07-25 09:39:20|3937|3925|3937|3925|3937|3925|3937|3925|0
1721900390000|2024-07-25 09:39:50|3937.3|3925.3|3937.2|3925.2|3937.3|3925.3|3937.2|3925.2|0
1721900400000|2024-07-25 09:40:00|3937|3925|3937|3925|3937|3925|3936.7|3924.7|0
1721900440000|2024-07-25 09:40:40|||||||||1
1721900480000|2024-07-25 09:41:20|3937.3|3925.3|3937.3|3925.3|3937.3|3925.3|3937.3|3925.3|0
1721900500000|2024-07-25 09:41:40|3938.3|3926.3|3938.3|3926.3|3938.3|3926.3|3938.3|3926.3|3
1721900510000|2024-07-25 09:41:50|3938|3926|3937.7|3925.7|3938|3926|3937.7|3925.7|0
1721900530000|2024-07-25 09:42:10|3939.3|3927.3|3939.3|3927.3|3939.3|3927.3|3938.3|3926.3|10
1721900540000|2024-07-25 09:42:20|3939|3927|3939|3927|3939.3|3927.3|3939|3927|1
1721900550000|2024-07-25 09:42:30|3939.3|3927.3|3939.7|3927.7|3939.7|3927.7|3939|3927|0
1721900560000|2024-07-25 09:42:40|3939.8|3927.8|3940.3|3928.3|3940.7|3928.7|3939.8|3927.8|1
1721900570000|2024-07-25 09:42:50|3940.7|3928.7|3940.7|3928.7|3941|3929|3940.3|3928.3|3
1721900580000|2024-07-25 09:43:00|3941|3929|3941|3929|3941|3929|3940.7|3928.7|0
1721900590000|2024-07-25 09:43:10|3940.7|3928.7|3940.7|3928.7|3940.7|3928.7|3940.7|3928.7|0
1721900610000|2024-07-25 09:43:30|3941|3929|3940.7|3928.7|3941|3929|3940.7|3928.7|0
1721900620000|2024-07-25 09:43:40|||||||||4
1721900680000|2024-07-25 09:44:40|||||||||7
1721900700000|2024-07-25 09:45:00|3941|3929|3940.7|3928.7|3941|3929|3940.7|3928.7|1
1721900710000|2024-07-25 09:45:10|3941|3929|3940.7|3928.7|3941|3929|3940.7|3928.7|1
1721900760000|2024-07-25 09:46:00|3940.3|3928.3|3939.7|3927.7|3940.7|3928.7|3939.7|3927.7|0
1721900780000|2024-07-25 09:46:20|||||||||1
1721900830000|2024-07-25 09:47:10|3939.8|3927.8|3940.3|3928.3|3940.3|3928.3|3939.8|3927.8|0
1721900840000|2024-07-25 09:47:20|3940.7|3928.7|3940.7|3928.7|3940.7|3928.7|3940.3|3928.3|4
1721900850000|2024-07-25 09:47:30|3941.7|3929.7|3941.7|3929.7|3942|3930|3941.7|3929.7|7
1721900860000|2024-07-25 09:47:40|||||||||3
1721900890000|2024-07-25 09:48:10|3942|3930|3942|3930|3942|3930|3942|3930|3
1721900900000|2024-07-25 09:48:20|3941.7|3929.7|3942|3930|3942|3930|3941.7|3929.7|0
1721901040000|2024-07-25 09:50:40|||||||||5
1721901060000|2024-07-25 09:51:00|||||||||4
1721901070000|2024-07-25 09:51:10|||||||||2
1721901080000|2024-07-25 09:51:20|3942.3|3930.3|3942.3|3930.3|3942.3|3930.3|3942|3930|22
1721901090000|2024-07-25 09:51:30|3942.6|3930.6|3942.9|3930.9|3942.9|3930.9|3942.6|3930.6|3
1721901120000|2024-07-25 09:52:00|3943.3|3931.3|3942.9|3930.9|3943.6|3931.6|3942.9|3930.9|2
1721901130000|2024-07-25 09:52:10|3943.1|3931.1|3943.6|3931.6|3943.6|3931.6|3943.1|3931.1|0
1721901140000|2024-07-25 09:52:20|||||||||4
1721901160000|2024-07-25 09:52:40|3943.1|3931.1|3943.1|3931.1|3943.1|3931.1|3942.9|3930.9|3
1721901170000|2024-07-25 09:52:50|3943.3|3931.3|3942|3930|3943.3|3931.3|3941.6|3929.6|60
1721901200000|2024-07-25 09:53:20|3943.3|3931.3|3942.3|3930.3|3943.3|3931.3|3942.3|3930.3|4
1721901220000|2024-07-25 09:53:40|3943|3931|3942.3|3930.3|3943|3931|3942.3|3930.3|0
1721901230000|2024-07-25 09:53:50|3942.8|3930.8|3943.3|3931.3|3943.3|3931.3|3942.8|3930.8|0
1721901250000|2024-07-25 09:54:10|||||||||12
1721901260000|2024-07-25 09:54:20|3943.6|3931.6|3943.3|3931.3|3943.6|3931.6|3943|3931|8
1721901270000|2024-07-25 09:54:30|3943.5|3931.5|3944|3932|3944|3932|3943.5|3931.5|40
1721901280000|2024-07-25 09:54:40|||||||||30
1721901290000|2024-07-25 09:54:50|3944.3|3932.3|3945|3933|3945|3933|3944|3932|3
1721901300000|2024-07-25 09:55:00|3942.3|3930.3|3942.3|3930.3|3942.3|3930.3|3942.3|3930.3|23
1721901310000|2024-07-25 09:55:10|3942.5|3930.5|3942.3|3930.3|3942.5|3930.5|3942.3|3930.3|3
1721901320000|2024-07-25 09:55:20|3943.3|3931.3|3943|3931|3943.3|3931.3|3943|3931|8
1721901330000|2024-07-25 09:55:30|3943.3|3931.3|3943.3|3931.3|3943.3|3931.3|3943|3931|6
1721901340000|2024-07-25 09:55:40|||||||||2
1721901350000|2024-07-25 09:55:50|3943.6|3931.6|3943.6|3931.6|3943.6|3931.6|3943.3|3931.3|8
1721901360000|2024-07-25 09:56:00|3943.3|3931.3|3943.3|3931.3|3943.3|3931.3|3943.3|3931.3|6
1721901380000|2024-07-25 09:56:20|3944|3932|3944|3932|3944|3932|3944|3932|0
1721901390000|2024-07-25 09:56:30|3944.3|3932.3|3944.1|3932.1|3944.5|3932.5|3944|3932|2
1721901400000|2024-07-25 09:56:40|3944|3932|3944.5|3932.5|3944.5|3932.5|3944|3932|1
1721901410000|2024-07-25 09:56:50|3944.8|3932.8|3945|3933|3945|3933|3944.8|3932.8|0
1721901420000|2024-07-25 09:57:00|3945.3|3933.3|3945.3|3933.3|3945.3|3933.3|3945.3|3933.3|0
1721901450000|2024-07-25 09:57:30|3942.3|3930.3|3942.3|3930.3|3942.3|3930.3|3942.3|3930.3|5
1721901460000|2024-07-25 09:57:40|3943.3|3931.3|3944|3932|3944|3932|3943.3|3931.3|0
1721901480000|2024-07-25 09:58:00|||||||||3
1721901490000|2024-07-25 09:58:10|3944.3|3932.3|3945|3933|3945|3933|3944.3|3932.3|9
1721901500000|2024-07-25 09:58:20|||||||||2
1721901510000|2024-07-25 09:58:30|||||||||9
1721901520000|2024-07-25 09:58:40|||||||||4
1721901530000|2024-07-25 09:58:50|3945.3|3933.3|3945|3933|3945.3|3933.3|3945|3933|6
1721901540000|2024-07-25 09:59:00|3944.3|3932.3|3944.3|3932.3|3944.3|3932.3|3944.3|3932.3|12
1721901550000|2024-07-25 09:59:10|3944|3932|3944|3932|3944|3932|3944|3932|4
1721901560000|2024-07-25 09:59:20|3945|3933|3944|3932|3945|3933|3944|3932|14
1721901570000|2024-07-25 09:59:30|3945|3933|3944|3932|3945|3933|3944|3932|13
1721901580000|2024-07-25 09:59:40|3943.6|3931.6|3944.6|3932.6|3945|3933|3943.6|3931.6|23
1721901590000|2024-07-25 09:59:50|3943.6|3931.6|3942.6|3930.6|3943.8|3931.8|3942.6|3930.6|15
1721912400000|2024-07-25 13:00:00|3954.5|3942.5|3961|3949|3961|3949|3954.5|3942.5|78
1721912410000|2024-07-25 13:00:10|3960.4|3948.4|3956.5|3944.5|3960.4|3948.4|3956.5|3944.5|1
1721912420000|2024-07-25 13:00:20|3955.8|3943.8|3956.5|3944.5|3956.5|3944.5|3955|3943|2
1721912430000|2024-07-25 13:00:30|3956.7|3944.7|3954.9|3942.9|3956.7|3944.7|3954.9|3942.9|4
1721912440000|2024-07-25 13:00:40|3955.2|3943.2|3954.3|3942.3|3955.2|3943.2|3954.2|3942.2|0
1721912450000|2024-07-25 13:00:50|3955|3943|3951.4|3939.4|3955|3943|3951.4|3939.4|1
1721912460000|2024-07-25 13:01:00|3951.2|3939.2|3953.2|3941.2|3953.2|3941.2|3951.2|3939.2|0
1721912470000|2024-07-25 13:01:10|3953.5|3941.5|3950.9|3938.9|3954.2|3942.2|3950.9|3938.9|0
1721912480000|2024-07-25 13:01:20|3950.4|3938.4|3949.9|3937.9|3951.2|3939.2|3949.9|3937.9|2
1721912490000|2024-07-25 13:01:30|3949.6|3937.6|3950.4|3938.4|3950.4|3938.4|3948.9|3936.9|0
1721912500000|2024-07-25 13:01:40|3950.9|3938.9|3950.4|3938.4|3950.9|3938.9|3950.4|3938.4|0
1721912510000|2024-07-25 13:01:50|3950.1|3938.1|3949.9|3937.9|3950.4|3938.4|3949.9|3937.9|0
1721912520000|2024-07-25 13:02:00|3949.2|3937.2|3948.4|3936.4|3949.2|3937.2|3947.9|3935.9|7
1721912530000|2024-07-25 13:02:10|3947.9|3935.9|3947.9|3935.9|3947.9|3935.9|3946.9|3934.9|17
1721912540000|2024-07-25 13:02:20|3947.4|3935.4|3944.7|3932.7|3947.4|3935.4|3943.9|3931.9|2
1721912550000|2024-07-25 13:02:30|3944.4|3932.4|3946.4|3934.4|3946.4|3934.4|3942.9|3930.9|0
1721912560000|2024-07-25 13:02:40|3946.7|3934.7|3946.4|3934.4|3946.9|3934.9|3946.4|3934.4|1
1721912570000|2024-07-25 13:02:50|3947|3935|3948.4|3936.4|3948.4|3936.4|3947|3935|0
1721912580000|2024-07-25 13:03:00|3948.9|3936.9|3948.9|3936.9|3949.9|3937.9|3948.6|3936.6|0
1721912590000|2024-07-25 13:03:10|3949.4|3937.4|3948.9|3936.9|3949.9|3937.9|3948.9|3936.9|3
1721912600000|2024-07-25 13:03:20|3949.4|3937.4|3949.4|3937.4|3949.4|3937.4|3949.4|3937.4|0
1721912610000|2024-07-25 13:03:30|3948.9|3936.9|3948.9|3936.9|3949.4|3937.4|3948.9|3936.9|0
1721912620000|2024-07-25 13:03:40|3947.9|3935.9|3948.4|3936.4|3948.4|3936.4|3947.9|3935.9|0
1721912640000|2024-07-25 13:04:00|3948.7|3936.7|3949.9|3937.9|3949.9|3937.9|3948.7|3936.7|0
1721912650000|2024-07-25 13:04:10|3950.4|3938.4|3948.9|3936.9|3950.4|3938.4|3948.4|3936.4|1
1721912660000|2024-07-25 13:04:20|3948.6|3936.6|3948.4|3936.4|3948.6|3936.6|3948.4|3936.4|0
1721912670000|2024-07-25 13:04:30|3947.9|3935.9|3947.9|3935.9|3948.4|3936.4|3947.9|3935.9|0
1721912680000|2024-07-25 13:04:40|3948.2|3936.2|3947.9|3935.9|3948.4|3936.4|3947.7|3935.7|3
1721912690000|2024-07-25 13:04:50|3948.1|3936.1|3948.9|3936.9|3948.9|3936.9|3947.9|3935.9|1
1721912700000|2024-07-25 13:05:00|3949.2|3937.2|3949.9|3937.9|3949.9|3937.9|3949.2|3937.2|0
1721912710000|2024-07-25 13:05:10|3949.7|3937.7|3949.4|3937.4|3949.9|3937.9|3949.4|3937.4|0
1721912720000|2024-07-25 13:05:20|3949.7|3937.7|3949.9|3937.9|3949.9|3937.9|3949.7|3937.7|0
1721912730000|2024-07-25 13:05:30|3950.9|3938.9|3950.9|3938.9|3950.9|3938.9|3950.9|3938.9|1
1721912740000|2024-07-25 13:05:40|3950.4|3938.4|3950.9|3938.9|3950.9|3938.9|3950.4|3938.4|0
1721912750000|2024-07-25 13:05:50|3951.4|3939.4|3951.9|3939.9|3951.9|3939.9|3951.4|3939.4|0
1721912760000|2024-07-25 13:06:00|3951.4|3939.4|3951.4|3939.4|3951.9|3939.9|3950.9|3938.9|0
1721912770000|2024-07-25 13:06:10|3951.1|3939.1|3950.4|3938.4|3951.1|3939.1|3950.4|3938.4|0
1721912780000|2024-07-25 13:06:20|3950.7|3938.7|3951.9|3939.9|3951.9|3939.9|3950.7|3938.7|0
1721912790000|2024-07-25 13:06:30|3951.6|3939.6|3951.9|3939.9|3952.2|3940.2|3951.4|3939.4|0
1721912800000|2024-07-25 13:06:40|3951.6|3939.6|3951.4|3939.4|3951.6|3939.6|3950.9|3938.9|0
1721912810000|2024-07-25 13:06:50|3950.9|3938.9|3950.9|3938.9|3951.4|3939.4|3950.9|3938.9|0
1721912820000|2024-07-25 13:07:00|3950.5|3938.5|3950.2|3938.2|3950.7|3938.7|3950.2|3938.2|0
1721912860000|2024-07-25 13:07:40|3950.5|3938.5|3950.2|3938.2|3950.7|3938.7|3950.2|3938.2|0
1721912870000|2024-07-25 13:07:50|3949.6|3937.6|3949.2|3937.2|3949.6|3937.6|3949.2|3937.2|6
1721912880000|2024-07-25 13:08:00|3947.9|3935.9|3947.9|3935.9|3947.9|3935.9|3947.9|3935.9|2
1721912890000|2024-07-25 13:08:10|3948.2|3936.2|3948.2|3936.2|3948.2|3936.2|3947.9|3935.9|0
1721912910000|2024-07-25 13:08:30|3948.5|3936.5|3947.5|3935.5|3948.5|3936.5|3947.5|3935.5|25
1721912920000|2024-07-25 13:08:40|3947.2|3935.2|3947.5|3935.5|3947.5|3935.5|3946.8|3934.8|0
1721912930000|2024-07-25 13:08:50|3947.3|3935.3|3947.5|3935.5|3947.5|3935.5|3947.3|3935.3|0
1721912940000|2024-07-25 13:09:00|3947.7|3935.7|3948.8|3936.8|3948.8|3936.8|3947.7|3935.7|0
1721912950000|2024-07-25 13:09:10|3948.2|3936.2|3947.5|3935.5|3948.5|3936.5|3947.5|3935.5|2
1721912960000|2024-07-25 13:09:20|3947.7|3935.7|3947.7|3935.7|3948.3|3936.3|3947.5|3935.5|0
1721912970000|2024-07-25 13:09:30|3948.3|3936.3|3948.5|3936.5|3948.5|3936.5|3947.5|3935.5|0
1721912990000|2024-07-25 13:09:50|3948.2|3936.2|3947.5|3935.5|3948.2|3936.2|3947.5|3935.5|0
1721913000000|2024-07-25 13:10:00|3947.8|3935.8|3948.5|3936.5|3948.5|3936.5|3947.8|3935.8|1
1721913010000|2024-07-25 13:10:10|3948.8|3936.8|3951|3939|3951.5|3939.5|3948.8|3936.8|2
1721913020000|2024-07-25 13:10:20|3951.2|3939.2|3952.8|3940.8|3952.8|3940.8|3951.2|3939.2|0
1721913030000|2024-07-25 13:10:30|3952.6|3940.6|3952.5|3940.5|3952.8|3940.8|3952.3|3940.3|3
1721913040000|2024-07-25 13:10:40|3952.3|3940.3|3951.7|3939.7|3952.3|3940.3|3951.7|3939.7|0
1721913050000|2024-07-25 13:10:50|3952.2|3940.2|3951.7|3939.7|3952.2|3940.2|3951.5|3939.5|0
1721913060000|2024-07-25 13:11:00|3951.5|3939.5|3951.7|3939.7|3951.7|3939.7|3951.2|3939.2|0
1721913070000|2024-07-25 13:11:10|3952|3940|3952.5|3940.5|3952.5|3940.5|3952|3940|1
1721913080000|2024-07-25 13:11:20|3952.7|3940.7|3951.7|3939.7|3952.8|3940.8|3951.5|3939.5|0
1721913090000|2024-07-25 13:11:30|3952|3940|3951.7|3939.7|3952|3940|3951.5|3939.5|0
1721913100000|2024-07-25 13:11:40|3952|3940|3952.3|3940.3|3952.3|3940.3|3952|3940|1
1721913110000|2024-07-25 13:11:50|3952.5|3940.5|3952.5|3940.5|3952.8|3940.8|3952.5|3940.5|0
1721913120000|2024-07-25 13:12:00|3952.8|3940.8|3953.5|3941.5|3953.8|3941.8|3952.5|3940.5|4
1721913130000|2024-07-25 13:12:10|3953.7|3941.7|3954.2|3942.2|3954.2|3942.2|3953.7|3941.7|16
1721913140000|2024-07-25 13:12:20|||||||||1
1721913150000|2024-07-25 13:12:30|3954.4|3942.4|3953.7|3941.7|3954.7|3942.7|3953.4|3941.4|1
1721913160000|2024-07-25 13:12:40|3954|3942|3955|3943|3955.2|3943.2|3954|3942|0
1721913170000|2024-07-25 13:12:50|3955.2|3943.2|3954.8|3942.8|3955.5|3943.5|3954.8|3942.8|9
1721913180000|2024-07-25 13:13:00|3953.5|3941.5|3952.5|3940.5|3953.5|3941.5|3952.5|3940.5|2
1721913210000|2024-07-25 13:13:30|3952.3|3940.3|3952.3|3940.3|3952.3|3940.3|3952.3|3940.3|0
1721913220000|2024-07-25 13:13:40|3952|3940|3952.3|3940.3|3952.3|3940.3|3952|3940|0
1721913230000|2024-07-25 13:13:50|3952.7|3940.7|3953.8|3941.8|3953.8|3941.8|3952.5|3940.5|0
1721913240000|2024-07-25 13:14:00|3954.7|3942.7|3954.2|3942.2|3954.7|3942.7|3954.2|3942.2|9
1721913250000|2024-07-25 13:14:10|3953.9|3941.9|3953.9|3941.9|3953.9|3941.9|3953.9|3941.9|5
1721913260000|2024-07-25 13:14:20|3954.2|3942.2|3953.5|3941.5|3954.8|3942.8|3953.5|3941.5|10
1721913270000|2024-07-25 13:14:30|3953.7|3941.7|3953.7|3941.7|3953.7|3941.7|3953.5|3941.5|1
1721913280000|2024-07-25 13:14:40|3954|3942|3953.9|3941.9|3954.2|3942.2|3953.5|3941.5|0
1721913290000|2024-07-25 13:14:50|3954.2|3942.2|3953.2|3941.2|3954.2|3942.2|3953.2|3941.2|0
1721913300000|2024-07-25 13:15:00|3952.9|3940.9|3953.2|3941.2|3953.7|3941.7|3952.9|3940.9|0
1721913310000|2024-07-25 13:15:10|3953.4|3941.4|3953.5|3941.5|3953.7|3941.7|3953|3941|0
1721913320000|2024-07-25 13:15:20|3953.7|3941.7|3952.9|3940.9|3953.7|3941.7|3952.9|3940.9|0
1721913330000|2024-07-25 13:15:30|3952.7|3940.7|3952.9|3940.9|3952.9|3940.9|3952.7|3940.7|0
1721913340000|2024-07-25 13:15:40|3953.2|3941.2|3953.2|3941.2|3953.2|3941.2|3952.9|3940.9|0
1721913350000|2024-07-25 13:15:50|3953.5|3941.5|3954|3942|3954|3942|3953.4|3941.4|0
1721913360000|2024-07-25 13:16:00|3954.2|3942.2|3955.9|3943.9|3955.9|3943.9|3954|3942|0
1721913370000|2024-07-25 13:16:10|3955.7|3943.7|3955.7|3943.7|3955.9|3943.9|3954.7|3942.7|0
1721913380000|2024-07-25 13:16:20|3955.4|3943.4|3955.9|3943.9|3956.2|3944.2|3955|3943|2
1721913390000|2024-07-25 13:16:30|3956.2|3944.2|3956.2|3944.2|3956.2|3944.2|3956.2|3944.2|2
1721913400000|2024-07-25 13:16:40|3956.5|3944.5|3957|3945|3957|3945|3956.2|3944.2|0
1721913410000|2024-07-25 13:16:50|3956.9|3944.9|3956.2|3944.2|3956.9|3944.9|3955.9|3943.9|0
1721913420000|2024-07-25 13:17:00|3955.9|3943.9|3956.4|3944.4|3956.5|3944.5|3955.9|3943.9|1
1721913430000|2024-07-25 13:17:10|3956.7|3944.7|3956.7|3944.7|3956.7|3944.7|3956.7|3944.7|0
1721913440000|2024-07-25 13:17:20|3956.4|3944.4|3955.9|3943.9|3956.7|3944.7|3955.9|3943.9|0
1721913450000|2024-07-25 13:17:30|3955.7|3943.7|3955.7|3943.7|3956.2|3944.2|3955.7|3943.7|0
1721913460000|2024-07-25 13:17:40|3955.5|3943.5|3954.4|3942.4|3955.5|3943.5|3954.4|3942.4|1
1721913470000|2024-07-25 13:17:50|3954.2|3942.2|3954.4|3942.4|3954.4|3942.4|3954.2|3942.2|0
1721913480000|2024-07-25 13:18:00|3955|3943|3954.2|3942.2|3955|3943|3953.9|3941.9|0
1721913500000|2024-07-25 13:18:20|3953.9|3941.9|3953.4|3941.4|3953.9|3941.9|3953.2|3941.2|0
1721913510000|2024-07-25 13:18:30|3953.2|3941.2|3953.2|3941.2|3953.2|3941.2|3953.2|3941.2|0
1721913520000|2024-07-25 13:18:40|3953.5|3941.5|3953.7|3941.7|3953.7|3941.7|3953.2|3941.2|0
1721913530000|2024-07-25 13:18:50|3953.9|3941.9|3953.9|3941.9|3953.9|3941.9|3953.7|3941.7|0
1721913540000|2024-07-25 13:19:00|3953.7|3941.7|3954.7|3942.7|3955.2|3943.2|3953.7|3941.7|2
1721913550000|2024-07-25 13:19:10|3954.9|3942.9|3953.7|3941.7|3954.9|3942.9|3953.7|3941.7|47
1721913570000|2024-07-25 13:19:30|3953.9|3941.9|3953.4|3941.4|3953.9|3941.9|3953.4|3941.4|0
1721913580000|2024-07-25 13:19:40|3953.7|3941.7|3953.9|3941.9|3953.9|3941.9|3953.7|3941.7|0
1721913590000|2024-07-25 13:19:50|3954.4|3942.4|3954.7|3942.7|3954.9|3942.9|3954.4|3942.4|7
1721913600000|2024-07-25 13:20:00|3954.9|3942.9|3954.7|3942.7|3954.9|3942.9|3954.7|3942.7|0
1721913610000|2024-07-25 13:20:10|3954.4|3942.4|3954.2|3942.2|3954.5|3942.5|3954.2|3942.2|0
1721913620000|2024-07-25 13:20:20|3954.7|3942.7|3954.2|3942.2|3954.7|3942.7|3954.2|3942.2|0
1721913630000|2024-07-25 13:20:30|3954.5|3942.5|3954.2|3942.2|3954.7|3942.7|3954.2|3942.2|0
1721913640000|2024-07-25 13:20:40|3954.5|3942.5|3954.2|3942.2|3954.5|3942.5|3954.2|3942.2|0
1721913650000|2024-07-25 13:20:50|3954.5|3942.5|3954.2|3942.2|3954.7|3942.7|3954.2|3942.2|0
1721913660000|2024-07-25 13:21:00|3954.5|3942.5|3957.5|3945.5|3957.5|3945.5|3954.5|3942.5|3
1721913680000|2024-07-25 13:21:20|3957.2|3945.2|3956.2|3944.2|3957.2|3945.2|3956.2|3944.2|1
1721913690000|2024-07-25 13:21:30|3956.5|3944.5|3956.2|3944.2|3956.5|3944.5|3956.2|3944.2|0
1721913700000|2024-07-25 13:21:40|3956.5|3944.5|3956.5|3944.5|3956.5|3944.5|3956.5|3944.5|0
1721913710000|2024-07-25 13:21:50|3956.8|3944.8|3957|3945|3957|3945|3956.8|3944.8|0
1721913720000|2024-07-25 13:22:00|3956.7|3944.7|3956.7|3944.7|3957|3945|3956.7|3944.7|0
1721913730000|2024-07-25 13:22:10|3957|3945|3957|3945|3957|3945|3956.7|3944.7|0
1721913740000|2024-07-25 13:22:20|3956.7|3944.7|3955.9|3943.9|3956.7|3944.7|3955.9|3943.9|0
1721913750000|2024-07-25 13:22:30|3955.7|3943.7|3956.5|3944.5|3956.5|3944.5|3955.7|3943.7|0
1721913780000|2024-07-25 13:23:00|3956.2|3944.2|3956.2|3944.2|3956.2|3944.2|3955.9|3943.9|0
1721913790000|2024-07-25 13:23:10|3955.7|3943.7|3955.2|3943.2|3955.7|3943.7|3955.2|3943.2|0
1721913800000|2024-07-25 13:23:20|3955|3943|3953.2|3941.2|3955|3943|3953.2|3941.2|0
1721913810000|2024-07-25 13:23:30|3953.4|3941.4|3954.2|3942.2|3954.2|3942.2|3953.4|3941.4|0
1721913820000|2024-07-25 13:23:40|3954.4|3942.4|3954.4|3942.4|3954.4|3942.4|3954.4|3942.4|0
1721913830000|2024-07-25 13:23:50|3954.7|3942.7|3954.2|3942.2|3955.2|3943.2|3954.2|3942.2|0
1721913850000|2024-07-25 13:24:10|3953.9|3941.9|3954|3942|3954.5|3942.5|3953.9|3941.9|0
1721913860000|2024-07-25 13:24:20|3953.7|3941.7|3953.7|3941.7|3954|3942|3953.7|3941.7|0
1721913880000|2024-07-25 13:24:40|3954|3942|3954|3942|3954|3942|3954|3942|0
1721913910000|2024-07-25 13:25:10|3953.5|3941.5|3953.8|3941.8|3953.8|3941.8|3953.5|3941.5|0
1721913920000|2024-07-25 13:25:20|3953.7|3941.7|3953.7|3941.7|3953.7|3941.7|3953.7|3941.7|0
1721913930000|2024-07-25 13:25:30|3954|3942|3954|3942|3954|3942|3954|3942|0
1721913940000|2024-07-25 13:25:40|3954.3|3942.3|3954.5|3942.5|3954.5|3942.5|3954|3942|0
1721913950000|2024-07-25 13:25:50|3954.7|3942.7|3955|3943|3955|3943|3954.7|3942.7|0
1721913960000|2024-07-25 13:26:00|3954.7|3942.7|3954.5|3942.5|3955.5|3943.5|3954.5|3942.5|0
1721913970000|2024-07-25 13:26:10|3953.7|3941.7|3953.7|3941.7|3953.7|3941.7|3953.7|3941.7|0
1721913990000|2024-07-25 13:26:30|3953.4|3941.4|3955|3943|3955|3943|3953.4|3941.4|0
1721914000000|2024-07-25 13:26:40|3954.5|3942.5|3954.2|3942.2|3954.5|3942.5|3954.2|3942.2|0
1721914010000|2024-07-25 13:26:50|3954.5|3942.5|3954.2|3942.2|3955.2|3943.2|3954.2|3942.2|0
1721914070000|2024-07-25 13:27:50|3954.7|3942.7|3954.4|3942.4|3954.7|3942.7|3954.4|3942.4|0
1721914080000|2024-07-25 13:28:00|3954.7|3942.7|3954.2|3942.2|3955.2|3943.2|3954.2|3942.2|0
1721914100000|2024-07-25 13:28:20|3953.9|3941.9|3953.4|3941.4|3953.9|3941.9|3953.4|3941.4|0
1721914110000|2024-07-25 13:28:30|3953.7|3941.7|3953.7|3941.7|3954|3942|3953.7|3941.7|0
1721914120000|2024-07-25 13:28:40|3953.4|3941.4|3954.5|3942.5|3954.5|3942.5|3953.4|3941.4|0
1721914130000|2024-07-25 13:28:50|3954.7|3942.7|3954.4|3942.4|3954.7|3942.7|3954.4|3942.4|0
1721914140000|2024-07-25 13:29:00|3954.7|3942.7|3954.2|3942.2|3954.7|3942.7|3954.2|3942.2|0
1721914150000|2024-07-25 13:29:10|3954.7|3942.7|3954.7|3942.7|3954.7|3942.7|3954.7|3942.7|0
1721914160000|2024-07-25 13:29:20|3954.4|3942.4|3954.7|3942.7|3954.7|3942.7|3954.4|3942.4|0
1721914170000|2024-07-25 13:29:30|3954.4|3942.4|3954.4|3942.4|3954.4|3942.4|3954.4|3942.4|0
1721914180000|2024-07-25 13:29:40|3954.7|3942.7|3954.4|3942.4|3954.7|3942.7|3954.4|3942.4|0
1721914190000|2024-07-25 13:29:50|3954.7|3942.7|3954.4|3942.4|3954.7|3942.7|3954.4|3942.4|0
1721914200000|2024-07-25 13:30:00|3954.2|3942.2|3955.7|3943.7|3955.7|3943.7|3953.5|3941.5|0
1721914210000|2024-07-25 13:30:10|3955.4|3943.4|3956.2|3944.2|3956.2|3944.2|3955.2|3943.2|0
1721914220000|2024-07-25 13:30:20|3956.7|3944.7|3957.5|3945.5|3957.5|3945.5|3956.7|3944.7|0
1721914230000|2024-07-25 13:30:30|3957.3|3945.3|3956.5|3944.5|3957.3|3945.3|3956.5|3944.5|0
1721914240000|2024-07-25 13:30:40|3956.3|3944.3|3954.7|3942.7|3956.3|3944.3|3954.4|3942.4|1
1721914250000|2024-07-25 13:30:50|3955|3943|3955.4|3943.4|3956|3944|3954.2|3942.2|1
1721914260000|2024-07-25 13:31:00|3955.7|3943.7|3955.2|3943.2|3956.2|3944.2|3954.4|3942.4|0
1721914270000|2024-07-25 13:31:10|3954.7|3942.7|3954.2|3942.2|3955.2|3943.2|3954.2|3942.2|0
1721914280000|2024-07-25 13:31:20|3954.7|3942.7|3954.4|3942.4|3955.2|3943.2|3954.4|3942.4|0
1721914290000|2024-07-25 13:31:30|3954.7|3942.7|3955.2|3943.2|3955.5|3943.5|3954.7|3942.7|0
1721914310000|2024-07-25 13:31:50|3954.5|3942.5|3955.2|3943.2|3955.2|3943.2|3954.2|3942.2|0
1721914320000|2024-07-25 13:32:00|3954.4|3942.4|3953.7|3941.7|3954.4|3942.4|3953.4|3941.4|0
1721914330000|2024-07-25 13:32:10|3954|3942|3954.2|3942.2|3954.2|3942.2|3953.7|3941.7|0
1721914350000|2024-07-25 13:32:30|3953.9|3941.9|3953.9|3941.9|3953.9|3941.9|3953.9|3941.9|0
1721914360000|2024-07-25 13:32:40|3954.2|3942.2|3952.9|3940.9|3954.2|3942.2|3952.9|3940.9|0
1721914370000|2024-07-25 13:32:50|3953.2|3941.2|3951.9|3939.9|3953.2|3941.2|3951.9|3939.9|0
1721914380000|2024-07-25 13:33:00|3952.2|3940.2|3953.4|3941.4|3954.2|3942.2|3952.2|3940.2|0
1721914390000|2024-07-25 13:33:10|3953.7|3941.7|3953.2|3941.2|3953.7|3941.7|3952.8|3940.8|0
1721914400000|2024-07-25 13:33:20|3952.8|3940.8|3953.2|3941.2|3953.5|3941.5|3952.8|3940.8|0
1721914420000|2024-07-25 13:33:40|3952.8|3940.8|3953.8|3941.8|3954.2|3942.2|3952.8|3940.8|0
1721914430000|2024-07-25 13:33:50|3953.3|3941.3|3953.2|3941.2|3953.7|3941.7|3953.2|3941.2|0
1721914460000|2024-07-25 13:34:20|3952.8|3940.8|3952.8|3940.8|3953.2|3941.2|3952.8|3940.8|0
1721914470000|2024-07-25 13:34:30|3952.7|3940.7|3952.2|3940.2|3952.7|3940.7|3952.2|3940.2|0
1721914480000|2024-07-25 13:34:40|3952.8|3940.8|3953.2|3941.2|3953.2|3941.2|3952.8|3940.8|0
1721914490000|2024-07-25 13:34:50|3953.5|3941.5|3952.2|3940.2|3953.5|3941.5|3952.2|3940.2|0
1721914500000|2024-07-25 13:35:00|3952.5|3940.5|3950.2|3938.2|3952.5|3940.5|3949.8|3937.8|4
1721914510000|2024-07-25 13:35:10|3949.8|3937.8|3950|3938|3950.5|3938.5|3949.8|3937.8|2
1721914520000|2024-07-25 13:35:20|3949.8|3937.8|3949.8|3937.8|3949.8|3937.8|3949.8|3937.8|0
1721914530000|2024-07-25 13:35:30|3949.2|3937.2|3949.2|3937.2|3949.2|3937.2|3948.8|3936.8|0
1721914540000|2024-07-25 13:35:40|3948.8|3936.8|3949.5|3937.5|3949.5|3937.5|3948.8|3936.8|0
1721914550000|2024-07-25 13:35:50|3949.3|3937.3|3949.5|3937.5|3949.5|3937.5|3949.3|3937.3|0
1721914560000|2024-07-25 13:36:00|3949.2|3937.2|3949.5|3937.5|3949.5|3937.5|3949.2|3937.2|0
1721914570000|2024-07-25 13:36:10|3949.2|3937.2|3948.5|3936.5|3949.2|3937.2|3948.5|3936.5|1
1721914580000|2024-07-25 13:36:20|3948.8|3936.8|3948.1|3936.1|3949.1|3937.1|3948.1|3936.1|310
1721914590000|2024-07-25 13:36:30|3947.8|3935.8|3947.3|3935.3|3947.8|3935.8|3947.1|3935.1|0
1721914600000|2024-07-25 13:36:40|3946.6|3934.6|3946.4|3934.4|3947.1|3935.1|3946.4|3934.4|0
1721914610000|2024-07-25 13:36:50|3946.1|3934.1|3946.4|3934.4|3946.4|3934.4|3946.1|3934.1|0
1721914620000|2024-07-25 13:37:00|3946.7|3934.7|3946.9|3934.9|3947.1|3935.1|3946.7|3934.7|0
1721914630000|2024-07-25 13:37:10|3947.1|3935.1|3947.8|3935.8|3947.8|3935.8|3947.1|3935.1|2
1721914640000|2024-07-25 13:37:20|3947.6|3935.6|3947.6|3935.6|3947.6|3935.6|3947.4|3935.4|7
1721914650000|2024-07-25 13:37:30|3947.1|3935.1|3947.8|3935.8|3947.8|3935.8|3947.1|3935.1|5
1721914660000|2024-07-25 13:37:40|3948.3|3936.3|3948.6|3936.6|3948.6|3936.6|3948.3|3936.3|0
1721914670000|2024-07-25 13:37:50|3948.4|3936.4|3947.4|3935.4|3948.4|3936.4|3947.1|3935.1|0
1721914680000|2024-07-25 13:38:00|3947.1|3935.1|3945.6|3933.6|3947.4|3935.4|3945.4|3933.4|6
1721914690000|2024-07-25 13:38:10|3946.4|3934.4|3946.6|3934.6|3947.2|3935.2|3946.4|3934.4|0
1721914700000|2024-07-25 13:38:20|3946.9|3934.9|3947.6|3935.6|3947.9|3935.9|3946.6|3934.6|0
1721914710000|2024-07-25 13:38:30|3947.9|3935.9|3948.4|3936.4|3948.4|3936.4|3947.6|3935.6|0
1721914720000|2024-07-25 13:38:40|3948.6|3936.6|3949.1|3937.1|3949.1|3937.1|3948.6|3936.6|0
1721914730000|2024-07-25 13:38:50|3948.6|3936.6|3948.1|3936.1|3949.1|3937.1|3948.1|3936.1|0
1721914740000|2024-07-25 13:39:00|3948.4|3936.4|3949.1|3937.1|3949.1|3937.1|3948.4|3936.4|0
1721914750000|2024-07-25 13:39:10|3949.7|3937.7|3950.1|3938.1|3950.1|3938.1|3949.7|3937.7|1
1721914760000|2024-07-25 13:39:20|3949.6|3937.6|3949.1|3937.1|3949.9|3937.9|3949.1|3937.1|0
1721914770000|2024-07-25 13:39:30|3949.4|3937.4|3949.4|3937.4|3949.4|3937.4|3949.4|3937.4|0
1721914780000|2024-07-25 13:39:40|3949.6|3937.6|3950.1|3938.1|3950.1|3938.1|3949.6|3937.6|0
1721914790000|2024-07-25 13:39:50|3949.8|3937.8|3949.4|3937.4|3949.8|3937.8|3949.4|3937.4|0
1721914800000|2024-07-25 13:40:00|3949.1|3937.1|3949.4|3937.4|3949.6|3937.6|3949.1|3937.1|0
1721914810000|2024-07-25 13:40:10|3949.1|3937.1|3948.4|3936.4|3949.1|3937.1|3948.1|3936.1|0
1721914820000|2024-07-25 13:40:20|3948.1|3936.1|3946.4|3934.4|3948.1|3936.1|3946.4|3934.4|0
1721914830000|2024-07-25 13:40:30|3946.6|3934.6|3946.4|3934.4|3946.9|3934.9|3946.4|3934.4|0
1721914840000|2024-07-25 13:40:40|3946.2|3934.2|3945.4|3933.4|3946.2|3934.2|3945.4|3933.4|1
1721914850000|2024-07-25 13:40:50|3946.2|3934.2|3944.7|3932.7|3946.4|3934.4|3944.4|3932.4|1
1721914860000|2024-07-25 13:41:00|3944.2|3932.2|3945.7|3933.7|3945.7|3933.7|3943.9|3931.9|0
1721914870000|2024-07-25 13:41:10|3945.4|3933.4|3944.4|3932.4|3945.7|3933.7|3944.4|3932.4|0
1721914880000|2024-07-25 13:41:20|3943.9|3931.9|3943.7|3931.7|3944.2|3932.2|3943.4|3931.4|0
1721914890000|2024-07-25 13:41:30|3943.4|3931.4|3943.9|3931.9|3943.9|3931.9|3943.4|3931.4|0
1721914900000|2024-07-25 13:41:40|3943.7|3931.7|3943.7|3931.7|3943.9|3931.9|3943.4|3931.4|0
1721914910000|2024-07-25 13:41:50|3943.9|3931.9|3943.7|3931.7|3943.9|3931.9|3943.2|3931.2|0
1721914920000|2024-07-25 13:42:00|3943.4|3931.4|3942.7|3930.7|3943.7|3931.7|3941.7|3929.7|0
1721914930000|2024-07-25 13:42:10|3942.4|3930.4|3943.7|3931.7|3943.7|3931.7|3942.4|3930.4|0
1721914940000|2024-07-25 13:42:20|3944.4|3932.4|3944.4|3932.4|3944.4|3932.4|3943.9|3931.9|0
1721914950000|2024-07-25 13:42:30|3944.1|3932.1|3943.9|3931.9|3944.1|3932.1|3943.9|3931.9|15
1721914960000|2024-07-25 13:42:40|3943.7|3931.7|3942.9|3930.9|3943.7|3931.7|3942.7|3930.7|0
1721914970000|2024-07-25 13:42:50|3942.7|3930.7|3942.7|3930.7|3942.9|3930.9|3942.4|3930.4|0
1721914980000|2024-07-25 13:43:00|3942.9|3930.9|3944.4|3932.4|3944.4|3932.4|3942.7|3930.7|0
1721915000000|2024-07-25 13:43:20|3945.1|3933.1|3945.7|3933.7|3945.7|3933.7|3945.1|3933.1|1
1721915010000|2024-07-25 13:43:30|3946.1|3934.1|3947.1|3935.1|3947.1|3935.1|3946.1|3934.1|0
1721915020000|2024-07-25 13:43:40|3947.6|3935.6|3947.2|3935.2|3947.7|3935.7|3947.2|3935.2|1
1721915030000|2024-07-25 13:43:50|3947.6|3935.6|3948.9|3936.9|3948.9|3936.9|3947.6|3935.6|0
1721915040000|2024-07-25 13:44:00|3948.7|3936.7|3947.2|3935.2|3948.7|3936.7|3946.9|3934.9|0
1721915050000|2024-07-25 13:44:10|3946.9|3934.9|3946.7|3934.7|3946.9|3934.9|3946.7|3934.7|0
1721915060000|2024-07-25 13:44:20|3947.2|3935.2|3946.7|3934.7|3947.7|3935.7|3946.7|3934.7|1
1721915070000|2024-07-25 13:44:30|||||||||1
1721915090000|2024-07-25 13:44:50|3946.4|3934.4|3946.2|3934.2|3946.4|3934.4|3945.9|3933.9|0
1721915100000|2024-07-25 13:45:00|3945.7|3933.7|3946.2|3934.2|3946.2|3934.2|3945.7|3933.7|0
1721915110000|2024-07-25 13:45:10|3946.6|3934.6|3947.2|3935.2|3947.2|3935.2|3946.2|3934.2|0
1721915120000|2024-07-25 13:45:20|3946.9|3934.9|3946.7|3934.7|3946.9|3934.9|3946.7|3934.7|0
1721915130000|2024-07-25 13:45:30|3947.2|3935.2|3947.2|3935.2|3947.2|3935.2|3946.9|3934.9|0
1721915140000|2024-07-25 13:45:40|3947.7|3935.7|3947.7|3935.7|3947.7|3935.7|3947.7|3935.7|0
1721915150000|2024-07-25 13:45:50|3948.7|3936.7|3949.2|3937.2|3949.6|3937.6|3948.7|3936.7|0
1721915160000|2024-07-25 13:46:00|3948.9|3936.9|3949.6|3937.6|3949.7|3937.7|3948.9|3936.9|0
1721915170000|2024-07-25 13:46:10|3949.7|3937.7|3949.1|3937.1|3949.7|3937.7|3949.1|3937.1|0
1721915180000|2024-07-25 13:46:20|3948.7|3936.7|3948.7|3936.7|3949.4|3937.4|3948.7|3936.7|1
1721915210000|2024-07-25 13:46:50|3949.1|3937.1|3948.7|3936.7|3949.7|3937.7|3948.7|3936.7|0
1721915220000|2024-07-25 13:47:00|3948.9|3936.9|3948.2|3936.2|3949.2|3937.2|3948.2|3936.2|0
1721915240000|2024-07-25 13:47:20|3948.4|3936.4|3948.4|3936.4|3948.4|3936.4|3948.4|3936.4|0
1721915250000|2024-07-25 13:47:30|3948.2|3936.2|3948.7|3936.7|3948.7|3936.7|3948.2|3936.2|0
1721915260000|2024-07-25 13:47:40|3948.9|3936.9|3948.9|3936.9|3949.2|3937.2|3948.9|3936.9|0
1721915270000|2024-07-25 13:47:50|3949.2|3937.2|3949.2|3937.2|3949.2|3937.2|3948.9|3936.9|0
1721915280000|2024-07-25 13:48:00|3949.7|3937.7|3949.7|3937.7|3949.7|3937.7|3949.2|3937.2|0
1721915300000|2024-07-25 13:48:20|3950.1|3938.1|3950.4|3938.4|3950.4|3938.4|3949.9|3937.9|0
1721915310000|2024-07-25 13:48:30|3950.1|3938.1|3949.7|3937.7|3950.1|3938.1|3949.7|3937.7|0
1721915320000|2024-07-25 13:48:40|3949.4|3937.4|3948.2|3936.2|3949.4|3937.4|3948.2|3936.2|1
1721915330000|2024-07-25 13:48:50|3948.4|3936.4|3949.2|3937.2|3949.2|3937.2|3948.4|3936.4|1
1721915340000|2024-07-25 13:49:00|3949.6|3937.6|3950.2|3938.2|3950.2|3938.2|3949.2|3937.2|2
1721915350000|2024-07-25 13:49:10|3950.4|3938.4|3950.4|3938.4|3950.4|3938.4|3950.2|3938.2|1
1721915360000|2024-07-25 13:49:20|||||||||5
1721915370000|2024-07-25 13:49:30|3950.6|3938.6|3950.8|3938.8|3950.8|3938.8|3950.6|3938.6|9
1721915380000|2024-07-25 13:49:40|3950.6|3938.6|3949.7|3937.7|3950.6|3938.6|3949.7|3937.7|2
1721915390000|2024-07-25 13:49:50|3949.9|3937.9|3950.4|3938.4|3950.4|3938.4|3949.9|3937.9|0
1721915400000|2024-07-25 13:50:00|3950.7|3938.7|3950.9|3938.9|3951.1|3939.1|3950.7|3938.7|0
1721915410000|2024-07-25 13:50:10|3951.2|3939.2|3950.9|3938.9|3951.2|3939.2|3950.9|3938.9|0
1721915430000|2024-07-25 13:50:30|3951.2|3939.2|3951.4|3939.4|3951.6|3939.6|3951.2|3939.2|0
1721915440000|2024-07-25 13:50:40|3951.6|3939.6|3950.7|3938.7|3951.6|3939.6|3950.7|3938.7|0
1721915450000|2024-07-25 13:50:50|3950.9|3938.9|3950.9|3938.9|3950.9|3938.9|3950.7|3938.7|0
1721915460000|2024-07-25 13:51:00|3950.7|3938.7|3950.9|3938.9|3950.9|3938.9|3950.7|3938.7|0
1721915470000|2024-07-25 13:51:10|3950.7|3938.7|3950.9|3938.9|3950.9|3938.9|3950.7|3938.7|0
1721915480000|2024-07-25 13:51:20|3950.7|3938.7|3949.1|3937.1|3950.7|3938.7|3949.1|3937.1|0
1721915490000|2024-07-25 13:51:30|3949.4|3937.4|3950.4|3938.4|3950.4|3938.4|3949.4|3937.4|0
1721915500000|2024-07-25 13:51:40|3950.7|3938.7|3950.7|3938.7|3950.7|3938.7|3950.7|3938.7|0
1721915510000|2024-07-25 13:51:50|3950.4|3938.4|3950.1|3938.1|3950.4|3938.4|3950.1|3938.1|0
1721915520000|2024-07-25 13:52:00|3950.4|3938.4|3950.7|3938.7|3950.7|3938.7|3950.1|3938.1|0
1721915530000|2024-07-25 13:52:10|3950.4|3938.4|3949.7|3937.7|3950.7|3938.7|3949.7|3937.7|3
1721915540000|2024-07-25 13:52:20|3949.4|3937.4|3948.7|3936.7|3949.7|3937.7|3948.7|3936.7|1
1721915550000|2024-07-25 13:52:30|3948.4|3936.4|3948.9|3936.9|3948.9|3936.9|3948.4|3936.4|0
1721915560000|2024-07-25 13:52:40|3948.7|3936.7|3948.6|3936.6|3948.7|3936.7|3948.6|3936.6|21
1721915570000|2024-07-25 13:52:50|3948.2|3936.2|3948.6|3936.6|3948.6|3936.6|3948.1|3936.1|10
1721915580000|2024-07-25 13:53:00|3948.7|3936.7|3946.9|3934.9|3948.7|3936.7|3946.9|3934.9|1
1721915590000|2024-07-25 13:53:10|3946.7|3934.7|3946.9|3934.9|3946.9|3934.9|3946.7|3934.7|0
1721915600000|2024-07-25 13:53:20|3947.2|3935.2|3946.9|3934.9|3947.2|3935.2|3946.7|3934.7|1
1721915610000|2024-07-25 13:53:30|3946.7|3934.7|3946.1|3934.1|3946.9|3934.9|3946.1|3934.1|0
1721915620000|2024-07-25 13:53:40|3945.6|3933.6|3945.1|3933.1|3945.6|3933.6|3945.1|3933.1|0
1721915630000|2024-07-25 13:53:50|3944.8|3932.8|3945.1|3933.1|3945.1|3933.1|3944.8|3932.8|0
1721915640000|2024-07-25 13:54:00|3945.3|3933.3|3945.3|3933.3|3945.3|3933.3|3945.3|3933.3|1
1721915650000|2024-07-25 13:54:10|3945.6|3933.6|3944.6|3932.6|3945.6|3933.6|3944.6|3932.6|0
1721915660000|2024-07-25 13:54:20|3944.3|3932.3|3944.6|3932.6|3944.6|3932.6|3944.3|3932.3|0
1721915670000|2024-07-25 13:54:30|3944.9|3932.9|3944.6|3932.6|3945.1|3933.1|3944.6|3932.6|0
1721915680000|2024-07-25 13:54:40|3944.3|3932.3|3944.1|3932.1|3944.3|3932.3|3944.1|3932.1|0
1721915700000|2024-07-25 13:55:00|3944.8|3932.8|3944.8|3932.8|3944.8|3932.8|3944.3|3932.3|0
1721915730000|2024-07-25 13:55:30|3944.3|3932.3|3943.8|3931.8|3945.3|3933.3|3943.8|3931.8|9
1721915740000|2024-07-25 13:55:40|||||||||4
1721915750000|2024-07-25 13:55:50|||||||||1
1721915770000|2024-07-25 13:56:10|3945.1|3933.1|3945.1|3933.1|3945.1|3933.1|3945.1|3933.1|12
1721915810000|2024-07-25 13:56:50|3944.6|3932.6|3943.1|3931.1|3944.6|3932.6|3943.1|3931.1|0
1721915820000|2024-07-25 13:57:00|3942.8|3930.8|3942.1|3930.1|3943.1|3931.1|3942.1|3930.1|0
1721915830000|2024-07-25 13:57:10|3941.8|3929.8|3941.1|3929.1|3942.1|3930.1|3940.8|3928.8|0
1721915840000|2024-07-25 13:57:20|3941.6|3929.6|3941.6|3929.6|3942.1|3930.1|3941.3|3929.3|0
1721915850000|2024-07-25 13:57:30|3941.3|3929.3|3940.9|3928.9|3941.6|3929.6|3940|3928|4
1721915860000|2024-07-25 13:57:40|3940.8|3928.8|3940.9|3928.9|3941.1|3929.1|3940.1|3928.1|0
1721915870000|2024-07-25 13:57:50|3941.1|3929.1|3940.9|3928.9|3941.1|3929.1|3940.9|3928.9|0
1721915880000|2024-07-25 13:58:00|3941.1|3929.1|3940.9|3928.9|3941.1|3929.1|3940.9|3928.9|0
1721915890000|2024-07-25 13:58:10|3940.6|3928.6|3940.1|3928.1|3940.6|3928.6|3940.1|3928.1|0
1721915900000|2024-07-25 13:58:20|3941.1|3929.1|3940.9|3928.9|3941.1|3929.1|3940.9|3928.9|0
1721915910000|2024-07-25 13:58:30|3941.1|3929.1|3941.3|3929.3|3942.1|3930.1|3940.9|3928.9|0
1721915920000|2024-07-25 13:58:40|3941.1|3929.1|3942.1|3930.1|3942.7|3930.7|3941.1|3929.1|0
1721915930000|2024-07-25 13:58:50|3941.9|3929.9|3941.1|3929.1|3941.9|3929.9|3940.9|3928.9|0
1721915940000|2024-07-25 13:59:00|3941.6|3929.6|3940.9|3928.9|3941.6|3929.6|3940.8|3928.8|0
1721915950000|2024-07-25 13:59:10|3941.4|3929.4|3941.1|3929.1|3941.6|3929.6|3941.1|3929.1|0
1721915960000|2024-07-25 13:59:20|3941.4|3929.4|3941.6|3929.6|3941.6|3929.6|3941.4|3929.4|0
1721915970000|2024-07-25 13:59:30|3941.1|3929.1|3941.1|3929.1|3941.1|3929.1|3940.6|3928.6|0
1721915980000|2024-07-25 13:59:40|3940.6|3928.6|3941.1|3929.1|3941.1|3929.1|3940.1|3928.1|0
1721916000000|2024-07-25 14:00:00|3940.9|3928.9|3941.1|3929.1|3941.1|3929.1|3940.3|3928.3|0
1721916010000|2024-07-25 14:00:10|3940.8|3928.8|3941.1|3929.1|3941.1|3929.1|3940.8|3928.8|0
1721916030000|2024-07-25 14:00:30|3940.6|3928.6|3940.1|3928.1|3940.6|3928.6|3940.1|3928.1|0
1721916050000|2024-07-25 14:00:50|3939.4|3927.4|3939.1|3927.1|3939.6|3927.6|3939.1|3927.1|1
1721916060000|2024-07-25 14:01:00|3939.3|3927.3|3939.1|3927.1|3940.1|3928.1|3939.1|3927.1|0
1721916070000|2024-07-25 14:01:10|3939.6|3927.6|3941.1|3929.1|3941.1|3929.1|3939.6|3927.6|1
1721916080000|2024-07-25 14:01:20|3940.9|3928.9|3940.9|3928.9|3941.1|3929.1|3940.6|3928.6|0
1721916090000|2024-07-25 14:01:30|3941.1|3929.1|3940.6|3928.6|3941.1|3929.1|3940.6|3928.6|19
1721916100000|2024-07-25 14:01:40|3940.4|3928.4|3940.1|3928.1|3940.4|3928.4|3940.1|3928.1|0
1721916120000|2024-07-25 14:02:00|3940.6|3928.6|3940.1|3928.1|3940.6|3928.6|3940.1|3928.1|0
1721916130000|2024-07-25 14:02:10|3940.6|3928.6|3940.1|3928.1|3940.6|3928.6|3939.4|3927.4|0
1721916140000|2024-07-25 14:02:20|3939.9|3927.9|3939.1|3927.1|3939.9|3927.9|3939.1|3927.1|1
1721916170000|2024-07-25 14:02:50|3938.1|3926.1|3938.1|3926.1|3938.1|3926.1|3938.1|3926.1|0
1721916180000|2024-07-25 14:03:00|3938.7|3926.7|3938.1|3926.1|3939.1|3927.1|3938.1|3926.1|0
1721916200000|2024-07-25 14:03:20|3938.4|3926.4|3938.4|3926.4|3938.4|3926.4|3938.4|3926.4|1
1721916210000|2024-07-25 14:03:30|3938.2|3926.2|3937.1|3925.1|3938.2|3926.2|3937.1|3925.1|1
1721916220000|2024-07-25 14:03:40|3936.1|3924.1|3936.1|3924.1|3936.1|3924.1|3935.8|3923.8|0
1721916270000|2024-07-25 14:04:30|3936.3|3924.3|3938.1|3926.1|3938.1|3926.1|3936.3|3924.3|1
1721916280000|2024-07-25 14:04:40|3937.9|3925.9|3937.3|3925.3|3937.9|3925.9|3937.1|3925.1|0
1721916290000|2024-07-25 14:04:50|3937.6|3925.6|3937.1|3925.1|3937.6|3925.6|3936.8|3924.8|0
1721916300000|2024-07-25 14:05:00|3936.8|3924.8|3936.1|3924.1|3936.8|3924.8|3936.1|3924.1|0
1721916320000|2024-07-25 14:05:20|3935.1|3923.1|3936.1|3924.1|3936.1|3924.1|3935.1|3923.1|0
1721916330000|2024-07-25 14:05:30|3936.6|3924.6|3936.1|3924.1|3936.6|3924.6|3936.1|3924.1|0
1721916340000|2024-07-25 14:05:40|3935.8|3923.8|3936.1|3924.1|3936.3|3924.3|3935.8|3923.8|0
1721916350000|2024-07-25 14:05:50|3936.3|3924.3|3937.3|3925.3|3937.3|3925.3|3936.3|3924.3|3
1721916360000|2024-07-25 14:06:00|3937.6|3925.6|3937.6|3925.6|3937.6|3925.6|3937.1|3925.1|0
1721916370000|2024-07-25 14:06:10|3937.9|3925.9|3938.1|3926.1|3938.1|3926.1|3937.9|3925.9|0
1721916380000|2024-07-25 14:06:20|3937.6|3925.6|3937.1|3925.1|3937.6|3925.6|3937.1|3925.1|0
1721916390000|2024-07-25 14:06:30|3936.5|3924.5|3936.6|3924.6|3936.6|3924.6|3936.1|3924.1|0
1721916400000|2024-07-25 14:06:40|3936.9|3924.9|3936.6|3924.6|3937.1|3925.1|3936.6|3924.6|0
1721916410000|2024-07-25 14:06:50|3936.3|3924.3|3936.1|3924.1|3936.6|3924.6|3936.1|3924.1|0
1721916420000|2024-07-25 14:07:00|3936.6|3924.6|3937.6|3925.6|3937.6|3925.6|3936.6|3924.6|0
1721916430000|2024-07-25 14:07:10|3937.3|3925.3|3937.1|3925.1|3937.3|3925.3|3937.1|3925.1|0
1721916440000|2024-07-25 14:07:20|3937.4|3925.4|3937.4|3925.4|3937.4|3925.4|3937.4|3925.4|0
1721916450000|2024-07-25 14:07:30|3937.6|3925.6|3936.6|3924.6|3937.9|3925.9|3936.4|3924.4|0
1721916460000|2024-07-25 14:07:40|3936.9|3924.9|3936.9|3924.9|3937.4|3925.4|3936.6|3924.6|1
1721916470000|2024-07-25 14:07:50|3936.7|3924.7|3937.4|3925.4|3937.4|3925.4|3936.4|3924.4|0
1721916480000|2024-07-25 14:08:00|3936.9|3924.9|3937.2|3925.2|3937.4|3925.4|3936.9|3924.9|1
1721916490000|2024-07-25 14:08:10|3936.9|3924.9|3937.7|3925.7|3937.9|3925.9|3936.9|3924.9|0
1721916500000|2024-07-25 14:08:20|3938.1|3926.1|3938.1|3926.1|3938.1|3926.1|3938.1|3926.1|0
1721916510000|2024-07-25 14:08:30|3937.9|3925.9|3938.1|3926.1|3938.4|3926.4|3937.9|3925.9|0
1721916520000|2024-07-25 14:08:40|3937.9|3925.9|3938.2|3926.2|3938.4|3926.4|3937.9|3925.9|0
1721916530000|2024-07-25 14:08:50|3938.4|3926.4|3938.1|3926.1|3938.4|3926.4|3938.1|3926.1|1
1721916540000|2024-07-25 14:09:00|3937.8|3925.8|3938.4|3926.4|3938.4|3926.4|3937.6|3925.6|2
1721916550000|2024-07-25 14:09:10|3938.1|3926.1|3938.6|3926.6|3938.6|3926.6|3937.6|3925.6|0
1721916560000|2024-07-25 14:09:20|3938.4|3926.4|3938.4|3926.4|3938.4|3926.4|3938.1|3926.1|0
1721916570000|2024-07-25 14:09:30|3938.6|3926.6|3938.1|3926.1|3938.6|3926.6|3937.6|3925.6|0
1721916580000|2024-07-25 14:09:40|3938.4|3926.4|3938.1|3926.1|3938.4|3926.4|3938.1|3926.1|0
1721916590000|2024-07-25 14:09:50|3938.4|3926.4|3938.4|3926.4|3938.4|3926.4|3938.1|3926.1|0
1721916600000|2024-07-25 14:10:00|3938.1|3926.1|3938.6|3926.6|3939.1|3927.1|3938.1|3926.1|0
1721916610000|2024-07-25 14:10:10|3938.4|3926.4|3938.7|3926.7|3938.7|3926.7|3938.4|3926.4|0
1721916620000|2024-07-25 14:10:20|3939.1|3927.1|3939.1|3927.1|3939.1|3927.1|3939.1|3927.1|0
1721916640000|2024-07-25 14:10:40|3940|3928|3939.9|3927.9|3940.4|3928.4|3939.9|3927.9|1
1721916650000|2024-07-25 14:10:50|3940.2|3928.2|3940.4|3928.4|3940.4|3928.4|3939.9|3927.9|0
1721916660000|2024-07-25 14:11:00|3940.7|3928.7|3940.7|3928.7|3940.7|3928.7|3940.7|3928.7|0
1721916680000|2024-07-25 14:11:20|3941|3929|3940.7|3928.7|3941|3929|3940.4|3928.4|1
1721916690000|2024-07-25 14:11:30|3940.4|3928.4|3939.4|3927.4|3940.7|3928.7|3939.4|3927.4|1
1721916710000|2024-07-25 14:11:50|3939.8|3927.8|3939.9|3927.9|3940.4|3928.4|3939.4|3927.4|0
1721916720000|2024-07-25 14:12:00|3939.7|3927.7|3940.2|3928.2|3940.2|3928.2|3939.7|3927.7|0
1721916730000|2024-07-25 14:12:10|3939.9|3927.9|3942.9|3930.9|3942.9|3930.9|3939.9|3927.9|22
1721916740000|2024-07-25 14:12:20|3942.6|3930.6|3942.4|3930.4|3942.9|3930.9|3942.4|3930.4|0
1721916750000|2024-07-25 14:12:30|3942.1|3930.1|3941.9|3929.9|3942.1|3930.1|3941.1|3929.1|3
1721916760000|2024-07-25 14:12:40|3941.7|3929.7|3941.9|3929.9|3942.1|3930.1|3941.7|3929.7|0
1721916770000|2024-07-25 14:12:50|3941.7|3929.7|3941.9|3929.9|3942.1|3930.1|3941.6|3929.6|0
1721916780000|2024-07-25 14:13:00|3941.5|3929.5|3940.9|3928.9|3941.5|3929.5|3940.9|3928.9|0
1721916790000|2024-07-25 14:13:10|3941.2|3929.2|3940.9|3928.9|3941.4|3929.4|3940.7|3928.7|0
1721916800000|2024-07-25 14:13:20|3940.7|3928.7|3941.4|3929.4|3941.9|3929.9|3940.7|3928.7|1
1721916820000|2024-07-25 14:13:40|3941.2|3929.2|3940.9|3928.9|3941.2|3929.2|3940.9|3928.9|0
1721916830000|2024-07-25 14:13:50|3941.2|3929.2|3941.4|3929.4|3941.4|3929.4|3941.2|3929.2|0
1721916840000|2024-07-25 14:14:00|||||||||6
1721916860000|2024-07-25 14:14:20|3940.9|3928.9|3940.4|3928.4|3940.9|3928.9|3940.4|3928.4|0
1721916870000|2024-07-25 14:14:30|3939.9|3927.9|3940.4|3928.4|3940.4|3928.4|3939.9|3927.9|0
1721916880000|2024-07-25 14:14:40|3939.9|3927.9|3940.4|3928.4|3940.4|3928.4|3939.9|3927.9|0
1721916890000|2024-07-25 14:14:50|3941.4|3929.4|3941.4|3929.4|3941.4|3929.4|3941.4|3929.4|0
1721916910000|2024-07-25 14:15:10|3942.4|3930.4|3942.4|3930.4|3942.4|3930.4|3941.9|3929.9|0
1721916920000|2024-07-25 14:15:20|3941.9|3929.9|3942.4|3930.4|3942.4|3930.4|3941.9|3929.9|0
1721916930000|2024-07-25 14:15:30|3942.6|3930.6|3942.6|3930.6|3943.1|3931.1|3941.9|3929.9|0
1721916940000|2024-07-25 14:15:40|3942.4|3930.4|3942.6|3930.6|3943.1|3931.1|3942.4|3930.4|0
1721916950000|2024-07-25 14:15:50|3942.4|3930.4|3942.6|3930.6|3942.6|3930.6|3942.4|3930.4|0
1721916960000|2024-07-25 14:16:00|3943.1|3931.1|3945.2|3933.2|3945.4|3933.4|3942.9|3930.9|0
1721916970000|2024-07-25 14:16:10|3944.9|3932.9|3945|3933|3945.4|3933.4|3944.7|3932.7|0
1721916980000|2024-07-25 14:16:20|3944.7|3932.7|3944.7|3932.7|3945|3933|3944.7|3932.7|0
1721916990000|2024-07-25 14:16:30|3945|3933|3944.7|3932.7|3945|3933|3944.7|3932.7|0
1721917010000|2024-07-25 14:16:50|3945|3933|3945.4|3933.4|3946|3934|3945|3933|0
1721917030000|2024-07-25 14:17:10|3945.2|3933.2|3944.4|3932.4|3945.2|3933.2|3944.4|3932.4|0
1721917050000|2024-07-25 14:17:30|3943.9|3931.9|3944.4|3932.4|3944.7|3932.7|3943.9|3931.9|0
1721917060000|2024-07-25 14:17:40|3944.1|3932.1|3943.4|3931.4|3944.1|3932.1|3943.4|3931.4|0
1721917070000|2024-07-25 14:17:50|3943.1|3931.1|3942.9|3930.9|3943.6|3931.6|3942.6|3930.6|0
1721917080000|2024-07-25 14:18:00|3943.1|3931.1|3943.9|3931.9|3943.9|3931.9|3943.1|3931.1|0
1721917090000|2024-07-25 14:18:10|3943.6|3931.6|3943.6|3931.6|3943.9|3931.9|3943.4|3931.4|0
1721917100000|2024-07-25 14:18:20|3943.9|3931.9|3944.9|3932.9|3944.9|3932.9|3943.6|3931.6|0
1721917110000|2024-07-25 14:18:30|3944.7|3932.7|3944.7|3932.7|3944.7|3932.7|3944.4|3932.4|0
1721917120000|2024-07-25 14:18:40|||||||||1
1721917130000|2024-07-25 14:18:50|3944.9|3932.9|3944.9|3932.9|3944.9|3932.9|3944.7|3932.7|0
1721917140000|2024-07-25 14:19:00|3945.7|3933.7|3946|3934|3946.4|3934.4|3945.7|3933.7|0
1721917150000|2024-07-25 14:19:10|||||||||1
1721917170000|2024-07-25 14:19:30|3945.7|3933.7|3945.7|3933.7|3945.7|3933.7|3945.7|3933.7|0
1721917180000|2024-07-25 14:19:40|3945.5|3933.5|3945.5|3933.5|3945.5|3933.5|3945.2|3933.2|0
1721917190000|2024-07-25 14:19:50|3945.7|3933.7|3945.7|3933.7|3945.7|3933.7|3945.7|3933.7|0
1721917210000|2024-07-25 14:20:10|3945.5|3933.5|3945.4|3933.4|3945.7|3933.7|3945.4|3933.4|0
1721917220000|2024-07-25 14:20:20|3945.2|3933.2|3945.2|3933.2|3945.2|3933.2|3944.7|3932.7|0
1721917230000|2024-07-25 14:20:30|3945.4|3933.4|3946|3934|3946|3934|3945.4|3933.4|0
1721917240000|2024-07-25 14:20:40|||||||||2
1721917250000|2024-07-25 14:20:50|3946.3|3934.3|3946.7|3934.7|3946.7|3934.7|3946|3934|8
1721917260000|2024-07-25 14:21:00|3946.2|3934.2|3946.9|3934.9|3947.2|3935.2|3946|3934|2
1721917270000|2024-07-25 14:21:10|3947.2|3935.2|3946.9|3934.9|3947.2|3935.2|3946.9|3934.9|0
1721917280000|2024-07-25 14:21:20|3948.1|3936.1|3947.9|3935.9|3948.1|3936.1|3947.7|3935.7|0
1721917290000|2024-07-25 14:21:30|3948.1|3936.1|3948.1|3936.1|3948.4|3936.4|3948.1|3936.1|0
1721917300000|2024-07-25 14:21:40|3948.4|3936.4|3948.4|3936.4|3948.4|3936.4|3948.4|3936.4|0
1721917310000|2024-07-25 14:21:50|3948.1|3936.1|3948.1|3936.1|3948.4|3936.4|3948.1|3936.1|0
1721917320000|2024-07-25 14:22:00|3948.4|3936.4|3948.6|3936.6|3949|3937|3948.1|3936.1|0
1721917330000|2024-07-25 14:22:10|3948.4|3936.4|3948.6|3936.6|3948.6|3936.6|3948.4|3936.4|0
1721917340000|2024-07-25 14:22:20|3948.9|3936.9|3953|3941|3953|3941|3948.6|3936.6|7
1721917350000|2024-07-25 14:22:30|3952.7|3940.7|3952.7|3940.7|3953|3941|3952.7|3940.7|3
1721917360000|2024-07-25 14:22:40|3952.9|3940.9|3953|3941|3953|3941|3952.9|3940.9|4
1721917370000|2024-07-25 14:22:50|3954|3942|3953.7|3941.7|3955.2|3943.2|3953.7|3941.7|6
1721917380000|2024-07-25 14:23:00|3953.4|3941.4|3953.7|3941.7|3954.4|3942.4|3953.4|3941.4|2
1721917390000|2024-07-25 14:23:10|3953.5|3941.5|3952.7|3940.7|3953.5|3941.5|3952|3940|2
1721917400000|2024-07-25 14:23:20|3953.2|3941.2|3953.7|3941.7|3953.7|3941.7|3952.9|3940.9|0
1721917410000|2024-07-25 14:23:30|3953.4|3941.4|3952.9|3940.9|3953.7|3941.7|3952.7|3940.7|0
1721917420000|2024-07-25 14:23:40|3953.2|3941.2|3952.7|3940.7|3953.7|3941.7|3952.7|3940.7|0
1721917430000|2024-07-25 14:23:50|3952.9|3940.9|3952.9|3940.9|3952.9|3940.9|3952.7|3940.7|12
1721917440000|2024-07-25 14:24:00|||||||||2
1721917450000|2024-07-25 14:24:10|3953.2|3941.2|3955.1|3943.1|3955.1|3943.1|3952.7|3940.7|10
1721917460000|2024-07-25 14:24:20|3955.4|3943.4|3955.4|3943.4|3955.7|3943.7|3955.1|3943.1|1
1721917470000|2024-07-25 14:24:30|3955.1|3943.1|3955.1|3943.1|3955.1|3943.1|3955.1|3943.1|0
1721917490000|2024-07-25 14:24:50|3954.8|3942.8|3954.1|3942.1|3954.8|3942.8|3954.1|3942.1|9
1721917500000|2024-07-25 14:25:00|3954.4|3942.4|3953.6|3941.6|3954.4|3942.4|3953.1|3941.1|2
1721917510000|2024-07-25 14:25:10|3953.3|3941.3|3953.1|3941.1|3954.4|3942.4|3953.1|3941.1|4
1721917520000|2024-07-25 14:25:20|3953.8|3941.8|3953.1|3941.1|3953.8|3941.8|3952.8|3940.8|2
1721917530000|2024-07-25 14:25:30|3953.8|3941.8|3954.1|3942.1|3954.1|3942.1|3953.8|3941.8|0
1721917540000|2024-07-25 14:25:40|3953.8|3941.8|3953.8|3941.8|3954.1|3942.1|3953.8|3941.8|0
1721917550000|2024-07-25 14:25:50|3953.4|3941.4|3952.8|3940.8|3953.8|3941.8|3952.8|3940.8|0
1721917560000|2024-07-25 14:26:00|3953.1|3941.1|3953.1|3941.1|3953.1|3941.1|3953.1|3941.1|0
1721917580000|2024-07-25 14:26:20|3953.8|3941.8|3954.1|3942.1|3954.1|3942.1|3953.3|3941.3|0
1721917600000|2024-07-25 14:26:40|3953.8|3941.8|3954.1|3942.1|3954.1|3942.1|3953.8|3941.8|0
1721917610000|2024-07-25 14:26:50|3953.8|3941.8|3954.6|3942.6|3954.6|3942.6|3953.8|3941.8|0
1721917620000|2024-07-25 14:27:00|3954.3|3942.3|3954.8|3942.8|3955.1|3943.1|3954.3|3942.3|0
1721917630000|2024-07-25 14:27:10|3955.3|3943.3|3955.1|3943.1|3955.3|3943.3|3955.1|3943.1|0
1721917640000|2024-07-25 14:27:20|3954.8|3942.8|3955.1|3943.1|3955.1|3943.1|3954.8|3942.8|0
1721917650000|2024-07-25 14:27:30|3954.8|3942.8|3954.3|3942.3|3954.9|3942.9|3954.3|3942.3|0
1721917660000|2024-07-25 14:27:40|3954.6|3942.6|3954.3|3942.3|3955.1|3943.1|3954.3|3942.3|18
1721917670000|2024-07-25 14:27:50|3955.1|3943.1|3954.8|3942.8|3955.1|3943.1|3954.8|3942.8|0
1721917680000|2024-07-25 14:28:00|3954.4|3942.4|3954.1|3942.1|3954.4|3942.4|3953.8|3941.8|0
1721917690000|2024-07-25 14:28:10|3954.3|3942.3|3954.4|3942.4|3954.8|3942.8|3954.3|3942.3|5
1721917700000|2024-07-25 14:28:20|3953.9|3941.9|3954.4|3942.4|3954.4|3942.4|3953.9|3941.9|1
1721917710000|2024-07-25 14:28:30|3954.3|3942.3|3954.8|3942.8|3954.8|3942.8|3954.3|3942.3|0
1721917720000|2024-07-25 14:28:40|3955.1|3943.1|3954.4|3942.4|3955.3|3943.3|3954.4|3942.4|0
1721917730000|2024-07-25 14:28:50|3954.8|3942.8|3955.3|3943.3|3955.3|3943.3|3954.4|3942.4|0
1721917740000|2024-07-25 14:29:00|3955.1|3943.1|3955.4|3943.4|3955.4|3943.4|3955.1|3943.1|0
1721917750000|2024-07-25 14:29:10|3955.3|3943.3|3956.8|3944.8|3956.8|3944.8|3955.3|3943.3|0
1721917760000|2024-07-25 14:29:20|3956.4|3944.4|3956.4|3944.4|3956.4|3944.4|3956.4|3944.4|0
1721917770000|2024-07-25 14:29:30|3955.9|3943.9|3955.4|3943.4|3955.9|3943.9|3955.4|3943.4|0
1721917780000|2024-07-25 14:29:40|3955.8|3943.8|3955.4|3943.4|3955.8|3943.8|3955.4|3943.4|9
1721917790000|2024-07-25 14:29:50|3955.8|3943.8|3955.8|3943.8|3955.8|3943.8|3955.8|3943.8|0
1721917800000|2024-07-25 14:30:00|3956.1|3944.1|3954.8|3942.8|3956.1|3944.1|3954.3|3942.3|4
1721917810000|2024-07-25 14:30:10|3954.4|3942.4|3954.4|3942.4|3954.8|3942.8|3954.4|3942.4|0
1721917820000|2024-07-25 14:30:20|3954.6|3942.6|3954.4|3942.4|3954.9|3942.9|3954.4|3942.4|0
1721917830000|2024-07-25 14:30:30|3954.9|3942.9|3955.4|3943.4|3955.4|3943.4|3954.9|3942.9|0
1721917850000|2024-07-25 14:30:50|3955.8|3943.8|3955.6|3943.6|3955.8|3943.8|3955.6|3943.6|0
1721917860000|2024-07-25 14:31:00|3955.9|3943.9|3956.3|3944.3|3956.4|3944.4|3955.4|3943.4|0
1721917870000|2024-07-25 14:31:10|3956.4|3944.4|3956.4|3944.4|3956.4|3944.4|3956.3|3944.3|0
1721917880000|2024-07-25 14:31:20|3956.3|3944.3|3956.3|3944.3|3956.4|3944.4|3956.3|3944.3|0
1721917890000|2024-07-25 14:31:30|3956.4|3944.4|3956.3|3944.3|3956.4|3944.4|3956.3|3944.3|0
1721917900000|2024-07-25 14:31:40|3955.8|3943.8|3955.4|3943.4|3955.8|3943.8|3955.4|3943.4|1
1721917920000|2024-07-25 14:32:00|3955.3|3943.3|3955.4|3943.4|3955.4|3943.4|3954.4|3942.4|1
1721917930000|2024-07-25 14:32:10|3955.8|3943.8|3955.4|3943.4|3956.4|3944.4|3955.4|3943.4|0
1721917940000|2024-07-25 14:32:20|3955.8|3943.8|3955.6|3943.6|3955.9|3943.9|3955.4|3943.4|0
1721917950000|2024-07-25 14:32:30|3955.4|3943.4|3955.9|3943.9|3956.4|3944.4|3955.4|3943.4|0
1721917960000|2024-07-25 14:32:40|3955.6|3943.6|3956.4|3944.4|3956.4|3944.4|3955.6|3943.6|0
1721917970000|2024-07-25 14:32:50|3956.3|3944.3|3955.9|3943.9|3956.4|3944.4|3955.9|3943.9|0
1721917980000|2024-07-25 14:33:00|3956.3|3944.3|3956.4|3944.4|3956.4|3944.4|3956.3|3944.3|0
1721917990000|2024-07-25 14:33:10|3955.6|3943.6|3955.9|3943.9|3955.9|3943.9|3955.6|3943.6|0
1721918000000|2024-07-25 14:33:20|3956.3|3944.3|3956.4|3944.4|3956.4|3944.4|3956.3|3944.3|0
1721918010000|2024-07-25 14:33:30|3956.3|3944.3|3956.4|3944.4|3956.4|3944.4|3956.3|3944.3|0
1721918020000|2024-07-25 14:33:40|3956.1|3944.1|3955.9|3943.9|3956.1|3944.1|3955.4|3943.4|0
1721918030000|2024-07-25 14:33:50|3955.4|3943.4|3954.4|3942.4|3955.4|3943.4|3954.4|3942.4|0
1721918040000|2024-07-25 14:34:00|3954.9|3942.9|3954.9|3942.9|3955.3|3943.3|3954.4|3942.4|50
1721918050000|2024-07-25 14:34:10|3954.6|3942.6|3954.9|3942.9|3954.9|3942.9|3954.6|3942.6|2
1721918060000|2024-07-25 14:34:20|3954.6|3942.6|3954.4|3942.4|3954.9|3942.9|3954.1|3942.1|3
1721918070000|2024-07-25 14:34:30|3954.8|3942.8|3954.4|3942.4|3954.9|3942.9|3954.4|3942.4|1
1721918080000|2024-07-25 14:34:40|3955.1|3943.1|3954.6|3942.6|3955.8|3943.8|3954.6|3942.6|0
1721918090000|2024-07-25 14:34:50|3954.4|3942.4|3954.8|3942.8|3955.3|3943.3|3954.4|3942.4|0
1721918100000|2024-07-25 14:35:00|3955.1|3943.1|3955.3|3943.3|3955.3|3943.3|3954.8|3942.8|3
1721918110000|2024-07-25 14:35:10|3954.9|3942.9|3954.8|3942.8|3955.3|3943.3|3954.8|3942.8|0
1721918120000|2024-07-25 14:35:20|3954.4|3942.4|3954.4|3942.4|3954.4|3942.4|3954.4|3942.4|2
1721918130000|2024-07-25 14:35:30|3955.1|3943.1|3955.3|3943.3|3955.4|3943.4|3954.9|3942.9|0
1721918140000|2024-07-25 14:35:40|3954.8|3942.8|3955.3|3943.3|3955.3|3943.3|3954.8|3942.8|0
1721918150000|2024-07-25 14:35:50|3955.6|3943.6|3955.8|3943.8|3955.8|3943.8|3955.6|3943.6|0
1721918180000|2024-07-25 14:36:20|3955.4|3943.4|3955.4|3943.4|3955.4|3943.4|3955.4|3943.4|2
1721918210000|2024-07-25 14:36:50|3955.1|3943.1|3955.4|3943.4|3955.4|3943.4|3955.1|3943.1|0
1721918220000|2024-07-25 14:37:00|3954.4|3942.4|3954.4|3942.4|3954.4|3942.4|3954.4|3942.4|0
1721918240000|2024-07-25 14:37:20|3954.1|3942.1|3954.4|3942.4|3954.8|3942.8|3954.1|3942.1|1
1721918250000|2024-07-25 14:37:30|3954.3|3942.3|3953.8|3941.8|3954.3|3942.3|3953.8|3941.8|1
1721918270000|2024-07-25 14:37:50|3954.3|3942.3|3954.4|3942.4|3954.4|3942.4|3953.8|3941.8|0
1721918280000|2024-07-25 14:38:00|3954.3|3942.3|3954.3|3942.3|3954.3|3942.3|3954.3|3942.3|0
1721918290000|2024-07-25 14:38:10|3954.4|3942.4|3954.8|3942.8|3954.8|3942.8|3954.4|3942.4|0
1721918300000|2024-07-25 14:38:20|3954.9|3942.9|3955.8|3943.8|3955.8|3943.8|3954.9|3942.9|0
1721918310000|2024-07-25 14:38:30|3955.4|3943.4|3955.8|3943.8|3955.8|3943.8|3955.3|3943.3|0
1721918320000|2024-07-25 14:38:40|3956.1|3944.1|3957.4|3945.4|3957.4|3945.4|3955.9|3943.9|6
1721918330000|2024-07-25 14:38:50|3957.1|3945.1|3957.4|3945.4|3957.4|3945.4|3956.6|3944.6|1
1721918340000|2024-07-25 14:39:00|3957.3|3945.3|3956.8|3944.8|3957.4|3945.4|3956.4|3944.4|0
1721918350000|2024-07-25 14:39:10|3956.9|3944.9|3956.4|3944.4|3957.3|3945.3|3956.4|3944.4|0
1721918360000|2024-07-25 14:39:20|3956.9|3944.9|3956.9|3944.9|3957.1|3945.1|3956.6|3944.6|0
1721918370000|2024-07-25 14:39:30|3956.8|3944.8|3957.4|3945.4|3957.4|3945.4|3956.8|3944.8|6
1721918390000|2024-07-25 14:39:50|3957.9|3945.9|3957.6|3945.6|3957.9|3945.9|3957.6|3945.6|0
1721918400000|2024-07-25 14:40:00|3957.4|3945.4|3957.4|3945.4|3957.4|3945.4|3957.4|3945.4|0
1721918410000|2024-07-25 14:40:10|3957.8|3945.8|3958.1|3946.1|3958.1|3946.1|3957.6|3945.6|0
1721918420000|2024-07-25 14:40:20|3958.3|3946.3|3959.1|3947.1|3959.1|3947.1|3958.3|3946.3|0
1721918430000|2024-07-25 14:40:30|3958.9|3946.9|3958.4|3946.4|3959.1|3947.1|3958.4|3946.4|3
1721918440000|2024-07-25 14:40:40|3958.1|3946.1|3958.4|3946.4|3958.4|3946.4|3958.1|3946.1|0
1721918450000|2024-07-25 14:40:50|3959.1|3947.1|3958.4|3946.4|3959.1|3947.1|3958.4|3946.4|0
1721918460000|2024-07-25 14:41:00|3958.6|3946.6|3958.4|3946.4|3958.6|3946.6|3958.4|3946.4|0
1721918470000|2024-07-25 14:41:10|3958.6|3946.6|3958.4|3946.4|3958.6|3946.6|3958.4|3946.4|0
1721918480000|2024-07-25 14:41:20|3958.6|3946.6|3959.1|3947.1|3959.1|3947.1|3958.6|3946.6|37
1721918490000|2024-07-25 14:41:30|||||||||24
1721918500000|2024-07-25 14:41:40|3960.4|3948.4|3961.6|3949.6|3962.1|3950.1|3960.4|3948.4|22
1721918510000|2024-07-25 14:41:50|3961.4|3949.4|3961.8|3949.8|3962.1|3950.1|3961.4|3949.4|15
1721918520000|2024-07-25 14:42:00|3960.8|3948.8|3959.8|3947.8|3960.8|3948.8|3959.8|3947.8|2
1721918530000|2024-07-25 14:42:10|3959.3|3947.3|3960.5|3948.5|3960.5|3948.5|3959.3|3947.3|0
1721918540000|2024-07-25 14:42:20|3960.2|3948.2|3959.8|3947.8|3960.2|3948.2|3959.8|3947.8|0
1721918560000|2024-07-25 14:42:40|3959.3|3947.3|3960|3948|3960|3948|3959.3|3947.3|0
1721918570000|2024-07-25 14:42:50|3959.8|3947.8|3960|3948|3960.3|3948.3|3959.8|3947.8|2
1721918580000|2024-07-25 14:43:00|3959.8|3947.8|3958.8|3946.8|3960|3948|3958.8|3946.8|0
1721918590000|2024-07-25 14:43:10|3959|3947|3959.5|3947.5|3959.5|3947.5|3959|3947|26
1721918600000|2024-07-25 14:43:20|3960.5|3948.5|3960.5|3948.5|3960.5|3948.5|3960.5|3948.5|18
1721918610000|2024-07-25 14:43:30|3960.8|3948.8|3960.8|3948.8|3960.8|3948.8|3960.8|3948.8|1
1721918620000|2024-07-25 14:43:40|3961.1|3949.1|3961.5|3949.5|3961.5|3949.5|3961.1|3949.1|0
1721918630000|2024-07-25 14:43:50|||||||||3
1721918640000|2024-07-25 14:44:00|||||||||2
1721918650000|2024-07-25 14:44:10|3961|3949|3961|3949|3961.5|3949.5|3961|3949|2
1721918660000|2024-07-25 14:44:20|3960.8|3948.8|3961.5|3949.5|3961.5|3949.5|3960.8|3948.8|0
1721918670000|2024-07-25 14:44:30|3961.2|3949.2|3961.5|3949.5|3961.5|3949.5|3961.2|3949.2|0
1721918690000|2024-07-25 14:44:50|||||||||3
1721918700000|2024-07-25 14:45:00|3961|3949|3960.8|3948.8|3961|3949|3960.8|3948.8|12
1721918710000|2024-07-25 14:45:10|3960.5|3948.5|3960.8|3948.8|3961|3949|3960.5|3948.5|0
1721918720000|2024-07-25 14:45:20|3961.5|3949.5|3961.5|3949.5|3961.5|3949.5|3961.5|3949.5|0
1721918730000|2024-07-25 14:45:30|3961.8|3949.8|3962.5|3950.5|3962.5|3950.5|3961.8|3949.8|0
1721918740000|2024-07-25 14:45:40|3962.2|3950.2|3961.5|3949.5|3962.5|3950.5|3961.5|3949.5|5
1721918750000|2024-07-25 14:45:50|3961.8|3949.8|3961.8|3949.8|3961.8|3949.8|3961.5|3949.5|3
1721918760000|2024-07-25 14:46:00|3962|3950|3961.8|3949.8|3962|3950|3961.8|3949.8|0
1721918770000|2024-07-25 14:46:10|3961.5|3949.5|3961.8|3949.8|3961.8|3949.8|3961.5|3949.5|1
1721918780000|2024-07-25 14:46:20|3961.5|3949.5|3960.5|3948.5|3961.8|3949.8|3960.5|3948.5|1
1721918790000|2024-07-25 14:46:30|3960.8|3948.8|3960.5|3948.5|3960.8|3948.8|3960.5|3948.5|0
1721918800000|2024-07-25 14:46:40|3960.8|3948.8|3960.5|3948.5|3960.8|3948.8|3959.8|3947.8|0
1721918810000|2024-07-25 14:46:50|3960.2|3948.2|3961|3949|3961.3|3949.3|3960|3948|1
1721918820000|2024-07-25 14:47:00|3960.8|3948.8|3959.8|3947.8|3961.1|3949.1|3959.8|3947.8|3
1721918830000|2024-07-25 14:47:10|3960|3948|3960|3948|3960|3948|3960|3948|0
1721918840000|2024-07-25 14:47:20|3959.8|3947.8|3959.8|3947.8|3959.8|3947.8|3959.8|3947.8|0
1721918850000|2024-07-25 14:47:30|3959.5|3947.5|3959.8|3947.8|3959.8|3947.8|3958.8|3946.8|1
1721918860000|2024-07-25 14:47:40|3959.5|3947.5|3959.8|3947.8|3959.8|3947.8|3959.5|3947.5|0
1721918870000|2024-07-25 14:47:50|3959.5|3947.5|3960.1|3948.1|3960.1|3948.1|3959.5|3947.5|53
1721918880000|2024-07-25 14:48:00|3960.8|3948.8|3961.1|3949.1|3961.1|3949.1|3960.6|3948.6|1
1721918890000|2024-07-25 14:48:10|3960.6|3948.6|3960.1|3948.1|3960.6|3948.6|3960.1|3948.1|1
1721918900000|2024-07-25 14:48:20|3960.3|3948.3|3960.3|3948.3|3960.3|3948.3|3960.3|3948.3|0
1721918910000|2024-07-25 14:48:30|3960.1|3948.1|3961|3949|3961.3|3949.3|3960.1|3948.1|0
1721918920000|2024-07-25 14:48:40|3961.3|3949.3|3961|3949|3961.5|3949.5|3961|3949|2
1721918930000|2024-07-25 14:48:50|3961.5|3949.5|3961.5|3949.5|3961.5|3949.5|3961.5|3949.5|0
1721918940000|2024-07-25 14:49:00|3961.2|3949.2|3961.2|3949.2|3961.2|3949.2|3961.2|3949.2|0
1721918950000|2024-07-25 14:49:10|3961|3949|3961|3949|3961|3949|3961|3949|0
1721918960000|2024-07-25 14:49:20|3960.7|3948.7|3960.8|3948.8|3961|3949|3960.7|3948.7|0
1721918970000|2024-07-25 14:49:30|3961|3949|3961|3949|3961|3949|3960.8|3948.8|0
1721918980000|2024-07-25 14:49:40|3960.8|3948.8|3961|3949|3961|3949|3960.8|3948.8|0
1721919000000|2024-07-25 14:50:00|3961.5|3949.5|3961|3949|3961.5|3949.5|3961|3949|1
1721919010000|2024-07-25 14:50:10|3961.3|3949.3|3961|3949|3961.5|3949.5|3960.8|3948.8|0
1721919020000|2024-07-25 14:50:20|3960.8|3948.8|3960.8|3948.8|3960.8|3948.8|3960.8|3948.8|0
1721919030000|2024-07-25 14:50:30|3961|3949|3961|3949|3961|3949|3961|3949|0
1721919040000|2024-07-25 14:50:40|3961.5|3949.5|3961.5|3949.5|3961.5|3949.5|3961|3949|0
1721919050000|2024-07-25 14:50:50|3961.1|3949.1|3961.1|3949.1|3961.1|3949.1|3961.1|3949.1|19
1721919110000|2024-07-25 14:51:50|3961.8|3949.8|3962.1|3950.1|3962.1|3950.1|3961.6|3949.6|12
1721919120000|2024-07-25 14:52:00|3961.6|3949.6|3963.6|3951.6|3963.6|3951.6|3961.6|3949.6|10
1721919130000|2024-07-25 14:52:10|3963.4|3951.4|3963.4|3951.4|3964.1|3952.1|3963.4|3951.4|0
1721919150000|2024-07-25 14:52:30|3963.6|3951.6|3963.4|3951.4|3964.1|3952.1|3963.4|3951.4|0
1721919160000|2024-07-25 14:52:40|3963.6|3951.6|3964.1|3952.1|3964.1|3952.1|3963.6|3951.6|7
1721919170000|2024-07-25 14:52:50|3965.4|3953.4|3966.2|3954.2|3966.4|3954.4|3965.4|3953.4|38
1721919180000|2024-07-25 14:53:00|3966.4|3954.4|3966.1|3954.1|3967.1|3955.1|3965.4|3953.4|6
1721919190000|2024-07-25 14:53:10|3966.4|3954.4|3966.4|3954.4|3966.4|3954.4|3966.1|3954.1|0
1721919210000|2024-07-25 14:53:30|3965.6|3953.6|3965.6|3953.6|3965.6|3953.6|3965.4|3953.4|0
1721919220000|2024-07-25 14:53:40|3965.9|3953.9|3966.6|3954.6|3967.1|3955.1|3965.6|3953.6|0
1721919230000|2024-07-25 14:53:50|3967.1|3955.1|3966.4|3954.4|3967.1|3955.1|3966.4|3954.4|0
1721919240000|2024-07-25 14:54:00|3966.1|3954.1|3966.1|3954.1|3966.1|3954.1|3965.4|3953.4|6
1721919250000|2024-07-25 14:54:10|3966.4|3954.4|3966.4|3954.4|3966.6|3954.6|3966.1|3954.1|1
1721919270000|2024-07-25 14:54:30|3966.6|3954.6|3966.6|3954.6|3966.6|3954.6|3966.4|3954.4|0
1721919280000|2024-07-25 14:54:40|3966.4|3954.4|3966.6|3954.6|3966.6|3954.6|3966.1|3954.1|0
1721919290000|2024-07-25 14:54:50|3966.3|3954.3|3966.4|3954.4|3966.6|3954.6|3966.1|3954.1|1
1721919300000|2024-07-25 14:55:00|3966.1|3954.1|3965.4|3953.4|3966.4|3954.4|3965.4|3953.4|4
1721919320000|2024-07-25 14:55:20|3965.1|3953.1|3965.4|3953.4|3965.4|3953.4|3965.1|3953.1|0
1721919330000|2024-07-25 14:55:30|3965.1|3953.1|3965.1|3953.1|3965.4|3953.4|3965.1|3953.1|0
1721919340000|2024-07-25 14:55:40|3965.4|3953.4|3965.1|3953.1|3965.4|3953.4|3965.1|3953.1|0
1721919350000|2024-07-25 14:55:50|3965.7|3953.7|3965.6|3953.6|3965.7|3953.7|3965.6|3953.6|1
1721919360000|2024-07-25 14:56:00|3965.4|3953.4|3965.1|3953.1|3965.4|3953.4|3965.1|3953.1|0
1721919370000|2024-07-25 14:56:10|3965.4|3953.4|3965.4|3953.4|3965.4|3953.4|3965.4|3953.4|0
1721919380000|2024-07-25 14:56:20|3965.6|3953.6|3965.6|3953.6|3965.6|3953.6|3965.6|3953.6|0
1721919390000|2024-07-25 14:56:30|3965.4|3953.4|3965.4|3953.4|3965.4|3953.4|3965.4|3953.4|0
1721919400000|2024-07-25 14:56:40|3965.8|3953.8|3966.1|3954.1|3966.4|3954.4|3965.8|3953.8|1
1721919410000|2024-07-25 14:56:50|3966.4|3954.4|3965.4|3953.4|3966.4|3954.4|3965.4|3953.4|0
1721919420000|2024-07-25 14:57:00|3965.1|3953.1|3965.4|3953.4|3965.4|3953.4|3964.4|3952.4|0
1721919430000|2024-07-25 14:57:10|3965.1|3953.1|3965.1|3953.1|3965.1|3953.1|3964.8|3952.8|0
1721919460000|2024-07-25 14:57:40|3965.6|3953.6|3965.6|3953.6|3965.6|3953.6|3965.6|3953.6|1
1721919470000|2024-07-25 14:57:50|3965.9|3953.9|3966.1|3954.1|3966.1|3954.1|3965.9|3953.9|0
1721919480000|2024-07-25 14:58:00|3965.8|3953.8|3965.6|3953.6|3965.8|3953.8|3965.6|3953.6|1
1721919490000|2024-07-25 14:58:10|3965.4|3953.4|3965.4|3953.4|3965.4|3953.4|3965.1|3953.1|0
1721919500000|2024-07-25 14:58:20|3965.6|3953.6|3965.6|3953.6|3965.6|3953.6|3965.6|3953.6|0
1721919510000|2024-07-25 14:58:30|3965.4|3953.4|3966.1|3954.1|3966.1|3954.1|3965.4|3953.4|0
1721919520000|2024-07-25 14:58:40|3965.9|3953.9|3966.1|3954.1|3966.1|3954.1|3965.6|3953.6|0
1721919530000|2024-07-25 14:58:50|3965.6|3953.6|3965.9|3953.9|3965.9|3953.9|3965.6|3953.6|1
1721919540000|2024-07-25 14:59:00|3966.1|3954.1|3966.1|3954.1|3966.1|3954.1|3966.1|3954.1|0
1721919560000|2024-07-25 14:59:20|3966.4|3954.4|3966.4|3954.4|3966.4|3954.4|3966.4|3954.4|6
1721919570000|2024-07-25 14:59:30|3966.1|3954.1|3965.6|3953.6|3966.4|3954.4|3965.6|3953.6|5
1721919580000|2024-07-25 14:59:40|3965.9|3953.9|3966.4|3954.4|3966.4|3954.4|3965.9|3953.9|0
1721919590000|2024-07-25 14:59:50|3966.1|3954.1|3966.6|3954.6|3966.9|3954.9|3966.1|3954.1|0
1721919600000|2024-07-25 15:00:00|3967.1|3955.1|3966.6|3954.6|3967.1|3955.1|3966.6|3954.6|0
1721919610000|2024-07-25 15:00:10|3966.8|3954.8|3966.6|3954.6|3966.8|3954.8|3966.6|3954.6|0
1721919620000|2024-07-25 15:00:20|3967.1|3955.1|3966.6|3954.6|3967.1|3955.1|3966.6|3954.6|0
1721919630000|2024-07-25 15:00:30|3966.4|3954.4|3966.4|3954.4|3966.4|3954.4|3966.4|3954.4|0
1721919640000|2024-07-25 15:00:40|3966.1|3954.1|3965.6|3953.6|3966.1|3954.1|3965.6|3953.6|8
1721919650000|2024-07-25 15:00:50|3965.9|3953.9|3966.4|3954.4|3966.4|3954.4|3965.9|3953.9|0
1721919660000|2024-07-25 15:01:00|3966.1|3954.1|3966.4|3954.4|3966.4|3954.4|3966.1|3954.1|0
1721919670000|2024-07-25 15:01:10|3966.1|3954.1|3966.4|3954.4|3966.4|3954.4|3966.1|3954.1|22
1721919680000|2024-07-25 15:01:20|3966.1|3954.1|3966.1|3954.1|3966.1|3954.1|3966.1|3954.1|1
1721919690000|2024-07-25 15:01:30|3966.4|3954.4|3965.6|3953.6|3966.4|3954.4|3965.6|3953.6|1
1721919700000|2024-07-25 15:01:40|3965.4|3953.4|3965.4|3953.4|3965.4|3953.4|3965.1|3953.1|0
1721919710000|2024-07-25 15:01:50|||||||||2
1721919740000|2024-07-25 15:02:20|3965.6|3953.6|3965.9|3953.9|3966.2|3954.2|3965.6|3953.6|0
1721919750000|2024-07-25 15:02:30|3965.6|3953.6|3965.4|3953.4|3966.4|3954.4|3965.4|3953.4|0
1721919760000|2024-07-25 15:02:40|3965.9|3953.9|3965.9|3953.9|3965.9|3953.9|3965.6|3953.6|0
1721919770000|2024-07-25 15:02:50|3965.6|3953.6|3965.4|3953.4|3965.6|3953.6|3965.4|3953.4|0
1721919800000|2024-07-25 15:03:20|3965.9|3953.9|3965.9|3953.9|3965.9|3953.9|3965.6|3953.6|0
1721919820000|2024-07-25 15:03:40|3966.2|3954.2|3966.4|3954.4|3966.4|3954.4|3966.2|3954.2|0
1721919830000|2024-07-25 15:03:50|3969.1|3957.1|3968.6|3956.6|3969.1|3957.1|3968.6|3956.6|35
1721919840000|2024-07-25 15:04:00|3969.1|3957.1|3969.4|3957.4|3969.4|3957.4|3968.4|3956.4|12
1721919850000|2024-07-25 15:04:10|3968.6|3956.6|3969.4|3957.4|3969.4|3957.4|3968.6|3956.6|0
1721919860000|2024-07-25 15:04:20|3969.1|3957.1|3969.4|3957.4|3969.4|3957.4|3969.1|3957.1|0
1721919900000|2024-07-25 15:05:00|3969.1|3957.1|3968.4|3956.4|3969.4|3957.4|3968.4|3956.4|2
1721919910000|2024-07-25 15:05:10|3968.9|3956.9|3969.4|3957.4|3969.4|3957.4|3968.6|3956.6|0
1721919920000|2024-07-25 15:05:20|3969.2|3957.2|3968.6|3956.6|3969.2|3957.2|3968.6|3956.6|0
1721919930000|2024-07-25 15:05:30|3968.9|3956.9|3968.9|3956.9|3968.9|3956.9|3968.4|3956.4|0
1721919940000|2024-07-25 15:05:40|3968.6|3956.6|3968.9|3956.9|3968.9|3956.9|3968.6|3956.6|0
1721919950000|2024-07-25 15:05:50|3969.2|3957.2|3968.9|3956.9|3969.2|3957.2|3968.9|3956.9|0
1721919960000|2024-07-25 15:06:00|3968.4|3956.4|3968.9|3956.9|3968.9|3956.9|3968.4|3956.4|0
1721919970000|2024-07-25 15:06:10|3968.6|3956.6|3968.4|3956.4|3968.6|3956.6|3968.4|3956.4|0
1721919990000|2024-07-25 15:06:30|3968.1|3956.1|3968.1|3956.1|3968.1|3956.1|3968.1|3956.1|0
1721920000000|2024-07-25 15:06:40|||||||||2
1721920010000|2024-07-25 15:06:50|3969.2|3957.2|3968.9|3956.9|3969.4|3957.4|3968.4|3956.4|1
1721920020000|2024-07-25 15:07:00|3968.6|3956.6|3968.9|3956.9|3968.9|3956.9|3968.6|3956.6|0
1721920030000|2024-07-25 15:07:10|3969.4|3957.4|3969.1|3957.1|3969.4|3957.4|3968.6|3956.6|0
1721920040000|2024-07-25 15:07:20|3969.4|3957.4|3969.9|3957.9|3969.9|3957.9|3969.4|3957.4|0
1721920050000|2024-07-25 15:07:30|3969.6|3957.6|3969.9|3957.9|3969.9|3957.9|3969.6|3957.6|0
1721920060000|2024-07-25 15:07:40|3969.4|3957.4|3969.4|3957.4|3969.4|3957.4|3969.4|3957.4|0
1721920070000|2024-07-25 15:07:50|3970.1|3958.1|3971.1|3959.1|3971.1|3959.1|3970.1|3958.1|2
1721920080000|2024-07-25 15:08:00|||||||||1
1721920120000|2024-07-25 15:08:40|3970.9|3958.9|3970.6|3958.6|3970.9|3958.9|3970.6|3958.6|2
1721920140000|2024-07-25 15:09:00|3970.4|3958.4|3970.4|3958.4|3970.4|3958.4|3970.1|3958.1|0
1721920150000|2024-07-25 15:09:10|3970.7|3958.7|3970.6|3958.6|3971.1|3959.1|3970.6|3958.6|0
1721920160000|2024-07-25 15:09:20|3970.9|3958.9|3970.6|3958.6|3970.9|3958.9|3970.6|3958.6|0
1721920170000|2024-07-25 15:09:30|3970.9|3958.9|3970.4|3958.4|3970.9|3958.9|3970.4|3958.4|0
1721920180000|2024-07-25 15:09:40|3970.6|3958.6|3970.4|3958.4|3970.6|3958.6|3970.4|3958.4|0
1721920190000|2024-07-25 15:09:50|3970.6|3958.6|3970.6|3958.6|3971.1|3959.1|3970.6|3958.6|0
1721920200000|2024-07-25 15:10:00|3970.9|3958.9|3971.2|3959.2|3971.2|3959.2|3970.6|3958.6|0
1721920210000|2024-07-25 15:10:10|3971.4|3959.4|3971.4|3959.4|3971.9|3959.9|3970.6|3958.6|8
1721920240000|2024-07-25 15:10:40|3971.1|3959.1|3970.9|3958.9|3971.1|3959.1|3970.6|3958.6|0
1721920250000|2024-07-25 15:10:50|3970.6|3958.6|3970.4|3958.4|3970.6|3958.6|3970.4|3958.4|0
1721920260000|2024-07-25 15:11:00|3970.6|3958.6|3970.9|3958.9|3970.9|3958.9|3970.4|3958.4|0
1721920270000|2024-07-25 15:11:10|3971.2|3959.2|3970.4|3958.4|3971.2|3959.2|3970.4|3958.4|0
1721920280000|2024-07-25 15:11:20|3970.7|3958.7|3970.6|3958.6|3970.9|3958.9|3970.6|3958.6|0
1721920290000|2024-07-25 15:11:30|3970.9|3958.9|3970.4|3958.4|3970.9|3958.9|3970.4|3958.4|0
1721920300000|2024-07-25 15:11:40|3970.9|3958.9|3970.6|3958.6|3970.9|3958.9|3970.6|3958.6|0
1721920310000|2024-07-25 15:11:50|3970.4|3958.4|3970.6|3958.6|3970.6|3958.6|3970.4|3958.4|0
1721920320000|2024-07-25 15:12:00|3970.9|3958.9|3969.9|3957.9|3970.9|3958.9|3969.6|3957.6|0
1721920330000|2024-07-25 15:12:10|3970.4|3958.4|3970.4|3958.4|3970.4|3958.4|3970.4|3958.4|0
1721920340000|2024-07-25 15:12:20|3969.9|3957.9|3969.4|3957.4|3969.9|3957.9|3969.4|3957.4|0
1721920350000|2024-07-25 15:12:30|3969.6|3957.6|3969.4|3957.4|3969.6|3957.6|3969.4|3957.4|0
1721920400000|2024-07-25 15:13:20|3969.1|3957.1|3969.4|3957.4|3969.4|3957.4|3969.1|3957.1|0
1721920420000|2024-07-25 15:13:40|3969.6|3957.6|3969.6|3957.6|3969.6|3957.6|3969.6|3957.6|20
1721920440000|2024-07-25 15:14:00|3969.9|3957.9|3969.6|3957.6|3970.1|3958.1|3969.6|3957.6|0
1721920460000|2024-07-25 15:14:20|3969.4|3957.4|3968.4|3956.4|3969.6|3957.6|3968.4|3956.4|1
1721920470000|2024-07-25 15:14:30|3969.4|3957.4|3968.9|3956.9|3969.4|3957.4|3968.9|3956.9|0
1721920480000|2024-07-25 15:14:40|3969.4|3957.4|3967.6|3955.6|3969.4|3957.4|3967.6|3955.6|1
1721920490000|2024-07-25 15:14:50|3968.4|3956.4|3968.4|3956.4|3968.4|3956.4|3967.6|3955.6|0
1721920500000|2024-07-25 15:15:00|3967.9|3955.9|3967.4|3955.4|3967.9|3955.9|3967.4|3955.4|0
1721920530000|2024-07-25 15:15:30|3967.1|3955.1|3967.1|3955.1|3967.1|3955.1|3967.1|3955.1|0
1721920560000|2024-07-25 15:16:00|3967.8|3955.8|3968.4|3956.4|3968.4|3956.4|3967.8|3955.8|2
1721920570000|2024-07-25 15:16:10|3967.1|3955.1|3967.6|3955.6|3967.6|3955.6|3967.1|3955.1|4
1721920580000|2024-07-25 15:16:20|3968.1|3956.1|3967.6|3955.6|3968.1|3956.1|3967.6|3955.6|0
1721920590000|2024-07-25 15:16:30|3967.9|3955.9|3968.1|3956.1|3968.1|3956.1|3967.6|3955.6|0
1721920600000|2024-07-25 15:16:40|3967.6|3955.6|3967.6|3955.6|3967.6|3955.6|3967.6|3955.6|5
1721920610000|2024-07-25 15:16:50|3968.1|3956.1|3968.1|3956.1|3968.1|3956.1|3968.1|3956.1|0
1721920620000|2024-07-25 15:17:00|3968.4|3956.4|3968.6|3956.6|3968.6|3956.6|3968.4|3956.4|0
1721920670000|2024-07-25 15:17:50|3968.4|3956.4|3968.6|3956.6|3969.4|3957.4|3968.4|3956.4|0
1721920680000|2024-07-25 15:18:00|3969.4|3957.4|3969.4|3957.4|3969.4|3957.4|3969.4|3957.4|0
1721920690000|2024-07-25 15:18:10|3969.6|3957.6|3969.6|3957.6|3970.1|3958.1|3969.6|3957.6|0
1721920710000|2024-07-25 15:18:30|3969.3|3957.3|3969.1|3957.1|3969.3|3957.3|3969.1|3957.1|0
1721920720000|2024-07-25 15:18:40|3969.6|3957.6|3969.6|3957.6|3969.6|3957.6|3969.6|3957.6|21
1721920730000|2024-07-25 15:18:50|3969.4|3957.4|3969.9|3957.9|3969.9|3957.9|3968.8|3956.8|3
1721920740000|2024-07-25 15:19:00|3970.1|3958.1|3970.1|3958.1|3970.1|3958.1|3970.1|3958.1|31
1721920750000|2024-07-25 15:19:10|3969.8|3957.8|3970.1|3958.1|3970.1|3958.1|3969.8|3957.8|1
1721920760000|2024-07-25 15:19:20|3969.9|3957.9|3970.1|3958.1|3970.1|3958.1|3969.9|3957.9|3
1721920820000|2024-07-25 15:20:20|3971.1|3959.1|3971.1|3959.1|3971.1|3959.1|3971.1|3959.1|1
1721920850000|2024-07-25 15:20:50|3971.4|3959.4|3970.8|3958.8|3971.4|3959.4|3970.6|3958.6|0
1721920860000|2024-07-25 15:21:00|3970.6|3958.6|3971.4|3959.4|3971.4|3959.4|3970.6|3958.6|0
1721920880000|2024-07-25 15:21:20|3970.4|3958.4|3969.6|3957.6|3970.4|3958.4|3969.6|3957.6|0
1721920890000|2024-07-25 15:21:30|3969.4|3957.4|3969.4|3957.4|3969.6|3957.6|3969.4|3957.4|0
1721920910000|2024-07-25 15:21:50|3969.6|3957.6|3969.4|3957.4|3970.1|3958.1|3969.4|3957.4|0
1721920920000|2024-07-25 15:22:00|3969.9|3957.9|3968.9|3956.9|3969.9|3957.9|3968.9|3956.9|1
1721920930000|2024-07-25 15:22:10|3969.2|3957.2|3968.9|3956.9|3969.2|3957.2|3968.9|3956.9|0
1721920940000|2024-07-25 15:22:20|3968.6|3956.6|3968.9|3956.9|3968.9|3956.9|3968.6|3956.6|0
1721920980000|2024-07-25 15:23:00|3969.4|3957.4|3969.4|3957.4|3969.4|3957.4|3969.4|3957.4|0
1721921000000|2024-07-25 15:23:20|3967.7|3955.7|3968.4|3956.4|3968.9|3956.9|3967.7|3955.7|0
1721921010000|2024-07-25 15:23:30|3968.6|3956.6|3968.9|3956.9|3968.9|3956.9|3968.6|3956.6|0
1721921030000|2024-07-25 15:23:50|3968.6|3956.6|3968.9|3956.9|3968.9|3956.9|3968.6|3956.6|0
1721921040000|2024-07-25 15:24:00|3968.6|3956.6|3968.9|3956.9|3968.9|3956.9|3968.6|3956.6|0
1721921050000|2024-07-25 15:24:10|3968.4|3956.4|3968.9|3956.9|3968.9|3956.9|3968.4|3956.4|0
1721921070000|2024-07-25 15:24:30|3969.4|3957.4|3969.4|3957.4|3969.4|3957.4|3968.9|3956.9|0
1721921090000|2024-07-25 15:24:50|3969.9|3957.9|3969.9|3957.9|3969.9|3957.9|3969.9|3957.9|0
1721921100000|2024-07-25 15:25:00|3969.6|3957.6|3969.7|3957.7|3970.4|3958.4|3969.6|3957.6|5
1721921110000|2024-07-25 15:25:10|3970.1|3958.1|3970.4|3958.4|3970.4|3958.4|3970.1|3958.1|0
1721921120000|2024-07-25 15:25:20|3970.6|3958.6|3970.4|3958.4|3970.6|3958.6|3970.4|3958.4|0
1721921130000|2024-07-25 15:25:30|3970.6|3958.6|3970.4|3958.4|3970.9|3958.9|3970.4|3958.4|0
1721921140000|2024-07-25 15:25:40|3970.6|3958.6|3970.6|3958.6|3970.6|3958.6|3970.6|3958.6|0
1721921150000|2024-07-25 15:25:50|3971.1|3959.1|3970.4|3958.4|3971.1|3959.1|3970.4|3958.4|0
1721921160000|2024-07-25 15:26:00|3970.6|3958.6|3970.4|3958.4|3970.6|3958.6|3970.4|3958.4|0
1721921170000|2024-07-25 15:26:10|3970.6|3958.6|3970.4|3958.4|3970.6|3958.6|3970.4|3958.4|0
1721921180000|2024-07-25 15:26:20|3970.6|3958.6|3971.1|3959.1|3971.1|3959.1|3970.6|3958.6|0
1721921230000|2024-07-25 15:27:10|3971.4|3959.4|3971.4|3959.4|3971.4|3959.4|3971.4|3959.4|20
1721921240000|2024-07-25 15:27:20|3971.1|3959.1|3971.4|3959.4|3971.4|3959.4|3970.4|3958.4|1
1721921260000|2024-07-25 15:27:40|3971.1|3959.1|3971.4|3959.4|3971.4|3959.4|3971.1|3959.1|0
1721921270000|2024-07-25 15:27:50|3971.1|3959.1|3970.4|3958.4|3971.4|3959.4|3970.1|3958.1|9
1721921280000|2024-07-25 15:28:00|||||||||9
1721921290000|2024-07-25 15:28:10|3971.4|3959.4|3971.4|3959.4|3971.4|3959.4|3971.4|3959.4|0
1721921310000|2024-07-25 15:28:30|3971.1|3959.1|3971.1|3959.1|3971.1|3959.1|3971.1|3959.1|0
1721921320000|2024-07-25 15:28:40|3971.4|3959.4|3971.4|3959.4|3971.4|3959.4|3971.4|3959.4|1
1721961000000|2024-07-26 02:30:00|3986.9|3974.9|3985.6|3973.6|3987.6|3975.6|3985.3|3973.3|356
1721961010000|2024-07-26 02:30:10|3984.9|3972.9|3981.3|3969.3|3984.9|3972.9|3981.3|3969.3|33
1721961020000|2024-07-26 02:30:20|3982|3970|3982.3|3970.3|3983.5|3971.5|3981.5|3969.5|20
1721961030000|2024-07-26 02:30:30|3981.8|3969.8|3984|3972|3984.7|3972.7|3981.8|3969.8|16
1721961050000|2024-07-26 02:30:50|3983.7|3971.7|3981.3|3969.3|3983.7|3971.7|3981.3|3969.3|1
1721961060000|2024-07-26 02:31:00|3981.8|3969.8|3982|3970|3982|3970|3981.8|3969.8|0
1721961070000|2024-07-26 02:31:10|3983.3|3971.3|3983.3|3971.3|3983.6|3971.6|3983.1|3971.1|5
1721961080000|2024-07-26 02:31:20|3983.1|3971.1|3982.5|3970.5|3983.3|3971.3|3982.3|3970.3|2
1721961090000|2024-07-26 02:31:30|3983|3971|3980.7|3968.7|3983|3971|3980.7|3968.7|25
1721961110000|2024-07-26 02:31:50|3979.7|3967.7|3980.7|3968.7|3980.7|3968.7|3979.7|3967.7|0
1721961120000|2024-07-26 02:32:00|3980.5|3968.5|3980.5|3968.5|3980.7|3968.7|3979.5|3967.5|20
1721961130000|2024-07-26 02:32:10|3980.7|3968.7|3980|3968|3980.7|3968.7|3979.7|3967.7|5
1721961140000|2024-07-26 02:32:20|3979.7|3967.7|3980|3968|3980|3968|3979.2|3967.2|2
1721961150000|2024-07-26 02:32:30|3979.7|3967.7|3979.7|3967.7|3980|3968|3979.7|3967.7|0
1721961160000|2024-07-26 02:32:40|3980|3968|3980.6|3968.6|3980.6|3968.6|3979.7|3967.7|55
1721961170000|2024-07-26 02:32:50|3979.6|3967.6|3979.3|3967.3|3979.6|3967.6|3979.3|3967.3|2
1721961180000|2024-07-26 02:33:00|3979.6|3967.6|3979.3|3967.3|3979.6|3967.6|3979.3|3967.3|5
1721961190000|2024-07-26 02:33:10|3979.6|3967.6|3979|3967|3980|3968|3979|3967|27
1721961200000|2024-07-26 02:33:20|3979.4|3967.4|3979.2|3967.2|3979.7|3967.7|3979|3967|2
1721961210000|2024-07-26 02:33:30|3979|3967|3979|3967|3979.2|3967.2|3979|3967|2
1721961220000|2024-07-26 02:33:40|3978|3966|3978|3966|3978.7|3966.7|3978|3966|0
1721961230000|2024-07-26 02:33:50|3977.7|3965.7|3977.7|3965.7|3977.7|3965.7|3977.7|3965.7|0
1721961240000|2024-07-26 02:34:00|3977.2|3965.2|3976.7|3964.7|3977.2|3965.2|3976.7|3964.7|2
1721961250000|2024-07-26 02:34:10|3975.5|3963.5|3975.7|3963.7|3976|3964|3975.5|3963.5|26
1721961260000|2024-07-26 02:34:20|3976|3964|3977.7|3965.7|3978.7|3966.7|3976|3964|8
1721961270000|2024-07-26 02:34:30|3977.9|3965.9|3976.2|3964.2|3978.2|3966.2|3975.7|3963.7|8
1721961280000|2024-07-26 02:34:40|3975.9|3963.9|3975.7|3963.7|3975.9|3963.9|3975|3963|0
1721961290000|2024-07-26 02:34:50|3975.9|3963.9|3975.7|3963.7|3975.9|3963.9|3975.7|3963.7|1
1721961300000|2024-07-26 02:35:00|3976.2|3964.2|3975.5|3963.5|3976.7|3964.7|3975.2|3963.2|3
1721961310000|2024-07-26 02:35:10|3975.2|3963.2|3974.4|3962.4|3975.2|3963.2|3974.4|3962.4|3
1721961320000|2024-07-26 02:35:20|3973.5|3961.5|3975|3963|3975|3963|3973.5|3961.5|8
1721961330000|2024-07-26 02:35:30|3974.7|3962.7|3974.7|3962.7|3974.7|3962.7|3974.7|3962.7|0
1721961340000|2024-07-26 02:35:40|3974.2|3962.2|3975.7|3963.7|3975.7|3963.7|3973.7|3961.7|3
1721961350000|2024-07-26 02:35:50|3974.7|3962.7|3974.7|3962.7|3975.5|3963.5|3974.7|3962.7|0
1721961360000|2024-07-26 02:36:00|3975.2|3963.2|3977.7|3965.7|3977.7|3965.7|3975.2|3963.2|0
1721961370000|2024-07-26 02:36:10|3978|3966|3978.7|3966.7|3978.7|3966.7|3977.7|3965.7|0
1721961380000|2024-07-26 02:36:20|3978.2|3966.2|3977.7|3965.7|3978.2|3966.2|3977.7|3965.7|7
1721961390000|2024-07-26 02:36:30|3978|3966|3978|3966|3978|3966|3978|3966|0
1721961400000|2024-07-26 02:36:40|3978.4|3966.4|3979|3967|3979.4|3967.4|3978.2|3966.2|9
1721961410000|2024-07-26 02:36:50|3977.7|3965.7|3977.7|3965.7|3977.7|3965.7|3977.7|3965.7|3
1721961420000|2024-07-26 02:37:00|3977.9|3965.9|3978.4|3966.4|3978.4|3966.4|3977.7|3965.7|0
1721961440000|2024-07-26 02:37:20|3977.9|3965.9|3978.4|3966.4|3978.4|3966.4|3977.9|3965.9|5
1721961450000|2024-07-26 02:37:30|3978.2|3966.2|3977.2|3965.2|3978.2|3966.2|3977|3965|0
1721961460000|2024-07-26 02:37:40|3977|3965|3975.7|3963.7|3977|3965|3975.7|3963.7|4
1721961470000|2024-07-26 02:37:50|3975.9|3963.9|3975.9|3963.9|3975.9|3963.9|3975.9|3963.9|0
1721961480000|2024-07-26 02:38:00|3976.4|3964.4|3975.9|3963.9|3977.7|3965.7|3975.7|3963.7|4
1721961490000|2024-07-26 02:38:10|3976.2|3964.2|3975.9|3963.9|3976.4|3964.4|3975.7|3963.7|4
1721961500000|2024-07-26 02:38:20|3975.7|3963.7|3975.7|3963.7|3975.9|3963.9|3974.7|3962.7|0
1721961510000|2024-07-26 02:38:30|3975.4|3963.4|3974.7|3962.7|3975.4|3963.4|3974.7|3962.7|0
1721961520000|2024-07-26 02:38:40|3975|3963|3974.7|3962.7|3975|3963|3974.7|3962.7|0
1721961530000|2024-07-26 02:38:50|3974|3962|3974.7|3962.7|3974.7|3962.7|3974|3962|2
1721961540000|2024-07-26 02:39:00|3974.5|3962.5|3973.2|3961.2|3974.7|3962.7|3973|3961|18
1721961550000|2024-07-26 02:39:10|3973|3961|3973.4|3961.4|3973.4|3961.4|3972.7|3960.7|1
1721961560000|2024-07-26 02:39:20|3972.9|3960.9|3972.7|3960.7|3972.9|3960.9|3972.7|3960.7|0
1721961570000|2024-07-26 02:39:30|3972.9|3960.9|3972.7|3960.7|3973.2|3961.2|3972.7|3960.7|0
1721961580000|2024-07-26 02:39:40|3972.9|3960.9|3973.4|3961.4|3973.4|3961.4|3972.7|3960.7|0
1721961590000|2024-07-26 02:39:50|3973|3961|3971.7|3959.7|3973|3961|3971.4|3959.4|4
1721961600000|2024-07-26 02:40:00|3972.3|3960.3|3973|3961|3973.7|3961.7|3972|3960|4
1721961610000|2024-07-26 02:40:10|3971.7|3959.7|3972.7|3960.7|3972.9|3960.9|3971.7|3959.7|3
1721961620000|2024-07-26 02:40:20|3973|3961|3973|3961|3973|3961|3972.7|3960.7|49
1721961630000|2024-07-26 02:40:30|3972.8|3960.8|3972.5|3960.5|3972.8|3960.8|3972|3960|1
1721961640000|2024-07-26 02:40:40|3972.3|3960.3|3973|3961|3973.7|3961.7|3972.3|3960.3|1
1721961650000|2024-07-26 02:40:50|3972.3|3960.3|3972.5|3960.5|3972.5|3960.5|3971.7|3959.7|0
1721961660000|2024-07-26 02:41:00|3972.7|3960.7|3972.7|3960.7|3972.7|3960.7|3972.7|3960.7|0
1721961670000|2024-07-26 02:41:10|3972.5|3960.5|3972.5|3960.5|3972.5|3960.5|3971.7|3959.7|3
1721961680000|2024-07-26 02:41:20|3972.3|3960.3|3973.3|3961.3|3973.3|3961.3|3972.3|3960.3|0
1721961690000|2024-07-26 02:41:30|3973|3961|3972.7|3960.7|3973.3|3961.3|3972|3960|2
1721961700000|2024-07-26 02:41:40|3972.4|3960.4|3972.2|3960.2|3972.7|3960.7|3971.7|3959.7|0
1721961710000|2024-07-26 02:41:50|3971.7|3959.7|3971.7|3959.7|3972.7|3960.7|3971.7|3959.7|0
1721961720000|2024-07-26 02:42:00|3972.3|3960.3|3973.5|3961.5|3973.7|3961.7|3972.3|3960.3|0
1721961730000|2024-07-26 02:42:10|3973.2|3961.2|3970.3|3958.3|3973.5|3961.5|3970.3|3958.3|20
1721961750000|2024-07-26 02:42:30|3970.5|3958.5|3971|3959|3971|3959|3970.5|3958.5|0
1721961770000|2024-07-26 02:42:50|||||||||11
1721961780000|2024-07-26 02:43:00|3972|3960|3972.3|3960.3|3973|3961|3972|3960|4
1721961790000|2024-07-26 02:43:10|3971.7|3959.7|3972.3|3960.3|3972.3|3960.3|3971|3959|0
1721961800000|2024-07-26 02:43:20|3972|3960|3972.3|3960.3|3972.3|3960.3|3972|3960|0
1721961810000|2024-07-26 02:43:30|3972|3960|3972|3960|3972.1|3960.1|3971.6|3959.6|0
1721961820000|2024-07-26 02:43:40|3971.6|3959.6|3971.6|3959.6|3971.6|3959.6|3971.6|3959.6|0
1721961830000|2024-07-26 02:43:50|||||||||5
1721961840000|2024-07-26 02:44:00|3972.3|3960.3|3972.3|3960.3|3972.3|3960.3|3972|3960|0
1721961850000|2024-07-26 02:44:10|3972|3960|3972|3960|3972.3|3960.3|3972|3960|0
1721961860000|2024-07-26 02:44:20|3972.3|3960.3|3972.3|3960.3|3972.3|3960.3|3972|3960|0
1721961870000|2024-07-26 02:44:30|3973.3|3961.3|3973.3|3961.3|3973.3|3961.3|3973|3961|0
1721961880000|2024-07-26 02:44:40|3973|3961|3972.6|3960.6|3973|3961|3972.6|3960.6|0
1721961890000|2024-07-26 02:44:50|3972.8|3960.8|3973|3961|3973|3961|3972.6|3960.6|0
1721961900000|2024-07-26 02:45:00|3973.3|3961.3|3972|3960|3973.3|3961.3|3972|3960|10
1721961910000|2024-07-26 02:45:10|3972.3|3960.3|3972|3960|3972.3|3960.3|3972|3960|0
1721961920000|2024-07-26 02:45:20|3972.3|3960.3|3971.3|3959.3|3972.3|3960.3|3971.3|3959.3|0
1721961930000|2024-07-26 02:45:30|3971.5|3959.5|3974|3962|3974|3962|3971.3|3959.3|1
1721961940000|2024-07-26 02:45:40|3973.7|3961.7|3974|3962|3974|3962|3973.5|3961.5|0
1721961950000|2024-07-26 02:45:50|3973.7|3961.7|3972.7|3960.7|3974|3962|3972|3960|0
1721961960000|2024-07-26 02:46:00|3973|3961|3972.2|3960.2|3973.2|3961.2|3971.8|3959.8|0
1721961970000|2024-07-26 02:46:10|3972|3960|3971.7|3959.7|3972|3960|3971.7|3959.7|0
1721961990000|2024-07-26 02:46:30|3971.3|3959.3|3971|3959|3971.3|3959.3|3971|3959|0
1721962000000|2024-07-26 02:46:40|3971.2|3959.2|3970.7|3958.7|3971.7|3959.7|3970.7|3958.7|0
1721962010000|2024-07-26 02:46:50|3971|3959|3970.7|3958.7|3971|3959|3970.7|3958.7|0
1721962020000|2024-07-26 02:47:00|3971|3959|3972|3960|3972.2|3960.2|3971|3959|0
1721962030000|2024-07-26 02:47:10|3972.3|3960.3|3972.7|3960.7|3972.7|3960.7|3972|3960|0
1721962050000|2024-07-26 02:47:30|3973.7|3961.7|3973.7|3961.7|3974.3|3962.3|3973.7|3961.7|4
1721962060000|2024-07-26 02:47:40|3974|3962|3974|3962|3974|3962|3974|3962|0
1721962080000|2024-07-26 02:48:00|3974.3|3962.3|3974.6|3962.6|3974.6|3962.6|3974.3|3962.3|1
1721962090000|2024-07-26 02:48:10|3973|3961|3975|3963|3975.3|3963.3|3973|3961|6
1721962100000|2024-07-26 02:48:20|3974.7|3962.7|3975.3|3963.3|3975.3|3963.3|3974|3962|0
1721962110000|2024-07-26 02:48:30|3975|3963|3975.3|3963.3|3975.3|3963.3|3975|3963|0
1721962120000|2024-07-26 02:48:40|3975|3963|3975.3|3963.3|3975.3|3963.3|3975|3963|0
1721962130000|2024-07-26 02:48:50|3975.5|3963.5|3976|3964|3976|3964|3975.5|3963.5|0
1721962140000|2024-07-26 02:49:00|3975.7|3963.7|3976.7|3964.7|3976.7|3964.7|3975.5|3963.5|0
1721962150000|2024-07-26 02:49:10|3977.2|3965.2|3977.3|3965.3|3977.3|3965.3|3977|3965|0
1721962160000|2024-07-26 02:49:20|3977.2|3965.2|3977.7|3965.7|3977.7|3965.7|3977.2|3965.2|0
1721962170000|2024-07-26 02:49:30|3978|3966|3978.2|3966.2|3978.3|3966.3|3977.7|3965.7|3
1721962180000|2024-07-26 02:49:40|3978.3|3966.3|3978.5|3966.5|3978.7|3966.7|3978.2|3966.2|1
1721962190000|2024-07-26 02:49:50|3978.7|3966.7|3978|3966|3978.7|3966.7|3978|3966|6
1721962200000|2024-07-26 02:50:00|3977|3965|3976.2|3964.2|3977.2|3965.2|3976.2|3964.2|1
1721962210000|2024-07-26 02:50:10|3976.7|3964.7|3976.7|3964.7|3976.7|3964.7|3976.3|3964.3|0
1721962220000|2024-07-26 02:50:20|3976.2|3964.2|3975.7|3963.7|3976.2|3964.2|3975.7|3963.7|0
1721962230000|2024-07-26 02:50:30|3975.3|3963.3|3975.2|3963.2|3975.3|3963.3|3975.2|3963.2|1
1721962240000|2024-07-26 02:50:40|3975.7|3963.7|3975|3963|3975.7|3963.7|3975|3963|10
1721962250000|2024-07-26 02:50:50|3974.7|3962.7|3974.7|3962.7|3976|3964|3974.5|3962.5|24
1721962260000|2024-07-26 02:51:00|3975.3|3963.3|3975.7|3963.7|3976|3964|3975.3|3963.3|15
1721962270000|2024-07-26 02:51:10|3975.8|3963.8|3976|3964|3976.3|3964.3|3975.8|3963.8|1
1721962280000|2024-07-26 02:51:20|3976.2|3964.2|3975.5|3963.5|3976.3|3964.3|3975.2|3963.2|3
1721962290000|2024-07-26 02:51:30|3975.3|3963.3|3975.5|3963.5|3975.8|3963.8|3975|3963|5
1721962300000|2024-07-26 02:51:40|3975.3|3963.3|3975.3|3963.3|3975.5|3963.5|3975.3|3963.3|0
1721962310000|2024-07-26 02:51:50|3975.6|3963.6|3975.6|3963.6|3975.6|3963.6|3975.6|3963.6|0
1721962320000|2024-07-26 02:52:00|3976|3964|3976.3|3964.3|3976.8|3964.8|3976|3964|8
1721962330000|2024-07-26 02:52:10|3976|3964|3976.3|3964.3|3977|3965|3976|3964|12
1721962340000|2024-07-26 02:52:20|3976.8|3964.8|3976.8|3964.8|3976.8|3964.8|3976.5|3964.5|0
1721962350000|2024-07-26 02:52:30|3976.5|3964.5|3977|3965|3977.3|3965.3|3976.3|3964.3|2
1721962360000|2024-07-26 02:52:40|3976.6|3964.6|3976.6|3964.6|3976.8|3964.8|3976.6|3964.6|0
1721962370000|2024-07-26 02:52:50|3976.8|3964.8|3977|3965|3977|3965|3976.8|3964.8|0
1721962380000|2024-07-26 02:53:00|3976.6|3964.6|3976|3964|3976.6|3964.6|3975.3|3963.3|1
1721962400000|2024-07-26 02:53:20|3976.3|3964.3|3976.6|3964.6|3976.6|3964.6|3976.3|3964.3|4
1721962410000|2024-07-26 02:53:30|3976|3964|3975|3963|3976.1|3964.1|3975|3963|25
1721962420000|2024-07-26 02:53:40|3974.5|3962.5|3974.5|3962.5|3974.5|3962.5|3974.5|3962.5|0
1721962430000|2024-07-26 02:53:50|3974.3|3962.3|3974.3|3962.3|3974.3|3962.3|3974.3|3962.3|0
1721962440000|2024-07-26 02:54:00|3974|3962|3974|3962|3974|3962|3974|3962|0
1721962450000|2024-07-26 02:54:10|3973.5|3961.5|3973.3|3961.3|3973.5|3961.5|3973.3|3961.3|1
1721962470000|2024-07-26 02:54:30|3973|3961|3973|3961|3973|3961|3973|3961|2
1721962480000|2024-07-26 02:54:40|3974|3962|3973.6|3961.6|3974|3962|3973.6|3961.6|15
1721962490000|2024-07-26 02:54:50|3973.5|3961.5|3973.6|3961.6|3973.6|3961.6|3973.3|3961.3|0
1721962500000|2024-07-26 02:55:00|3973.5|3961.5|3973.5|3961.5|3973.5|3961.5|3973.5|3961.5|0
1721962510000|2024-07-26 02:55:10|3973.3|3961.3|3973.5|3961.5|3973.5|3961.5|3973|3961|0
1721962520000|2024-07-26 02:55:20|3973.3|3961.3|3973.5|3961.5|3973.6|3961.6|3973.3|3961.3|0
1721962530000|2024-07-26 02:55:30|3973.6|3961.6|3973.6|3961.6|3973.6|3961.6|3973.6|3961.6|0
1721962540000|2024-07-26 02:55:40|3973.5|3961.5|3973.6|3961.6|3973.6|3961.6|3973.5|3961.5|0
1721962550000|2024-07-26 02:55:50|3973.5|3961.5|3973.1|3961.1|3973.6|3961.6|3973|3961|0
1721962560000|2024-07-26 02:56:00|3973|3961|3973|3961|3973.1|3961.1|3972.6|3960.6|0
1721962570000|2024-07-26 02:56:10|3973.1|3961.1|3972.8|3960.8|3973.3|3961.3|3972.6|3960.6|0
1721962580000|2024-07-26 02:56:20|3973.1|3961.1|3972.3|3960.3|3973.1|3961.1|3972.3|3960.3|0
1721962600000|2024-07-26 02:56:40|3972.6|3960.6|3973|3961|3973|3961|3972.6|3960.6|0
1721962620000|2024-07-26 02:57:00|3973.5|3961.5|3975.6|3963.6|3975.6|3963.6|3973.3|3961.3|23
1721962630000|2024-07-26 02:57:10|3976|3964|3976|3964|3976|3964|3976|3964|0
1721962660000|2024-07-26 02:57:40|3976.6|3964.6|3977|3965|3977|3965|3976.6|3964.6|15
1721962670000|2024-07-26 02:57:50|3976.3|3964.3|3976.1|3964.1|3976.3|3964.3|3975.6|3963.6|7
1721962680000|2024-07-26 02:58:00|3976|3964|3978.3|3966.3|3978.3|3966.3|3975.6|3963.6|4
1721962690000|2024-07-26 02:58:10|3979.6|3967.6|3979.6|3967.6|3979.6|3967.6|3979.1|3967.1|12
1721962710000|2024-07-26 02:58:30|3980.3|3968.3|3980.3|3968.3|3980.3|3968.3|3980.3|3968.3|1
1721962720000|2024-07-26 02:58:40|3980.5|3968.5|3983.3|3971.3|3983.3|3971.3|3980.5|3968.5|34
1721962730000|2024-07-26 02:58:50|3983.1|3971.1|3982.8|3970.8|3983.3|3971.3|3982.8|3970.8|6
1721962740000|2024-07-26 02:59:00|3982.6|3970.6|3982.6|3970.6|3982.8|3970.8|3982.6|3970.6|0
1721962760000|2024-07-26 02:59:20|3982.5|3970.5|3982.3|3970.3|3982.6|3970.6|3982.3|3970.3|0
1721962770000|2024-07-26 02:59:30|3982.1|3970.1|3982.3|3970.3|3982.3|3970.3|3982.1|3970.1|0
1721962780000|2024-07-26 02:59:40|3982.6|3970.6|3983.1|3971.1|3983.3|3971.3|3982.3|3970.3|4
1721962790000|2024-07-26 02:59:50|3983.3|3971.3|3985|3973|3985.3|3973.3|3983.3|3971.3|23
1721962800000|2024-07-26 03:00:00|3985.1|3973.1|3988.1|3976.1|3988.5|3976.5|3985|3973|8
1721962810000|2024-07-26 03:00:10|3987.8|3975.8|3985.8|3973.8|3988|3976|3985.8|3973.8|2
1721962820000|2024-07-26 03:00:20|3986.6|3974.6|3986.3|3974.3|3986.6|3974.6|3985.6|3973.6|5
1721962830000|2024-07-26 03:00:30|3987|3975|3986.8|3974.8|3987.3|3975.3|3986.8|3974.8|10
1721962840000|2024-07-26 03:00:40|3986.6|3974.6|3986.3|3974.3|3986.6|3974.6|3986.1|3974.1|1
1721962850000|2024-07-26 03:00:50|3985.8|3973.8|3986.3|3974.3|3986.3|3974.3|3985.6|3973.6|0
1721962860000|2024-07-26 03:01:00|3987.6|3975.6|3987.6|3975.6|3987.6|3975.6|3987.6|3975.6|13
1721962870000|2024-07-26 03:01:10|3988.3|3976.3|3988.3|3976.3|3988.8|3976.8|3988.3|3976.3|1
1721962880000|2024-07-26 03:01:20|3987.8|3975.8|3989.3|3977.3|3989.6|3977.6|3987.8|3975.8|19
1721962890000|2024-07-26 03:01:30|3990.3|3978.3|3988.6|3976.6|3990.3|3978.3|3988.6|3976.6|8
1721962900000|2024-07-26 03:01:40|3988.5|3976.5|3988.6|3976.6|3989.3|3977.3|3988.3|3976.3|3
1721962910000|2024-07-26 03:01:50|3988.1|3976.1|3989.3|3977.3|3989.3|3977.3|3988.1|3976.1|0
1721962920000|2024-07-26 03:02:00|3989.7|3977.7|3990.3|3978.3|3990.3|3978.3|3989.3|3977.3|1
1721962930000|2024-07-26 03:02:10|3990.1|3978.1|3989.6|3977.6|3990.3|3978.3|3989.6|3977.6|0
1721962940000|2024-07-26 03:02:20|3989.8|3977.8|3989.6|3977.6|3989.8|3977.8|3989.6|3977.6|0
1721962950000|2024-07-26 03:02:30|3989.8|3977.8|3990|3978|3990.1|3978.1|3989.8|3977.8|0
1721962960000|2024-07-26 03:02:40|3990.1|3978.1|3990.3|3978.3|3990.3|3978.3|3990|3978|0
1721962970000|2024-07-26 03:02:50|3991.3|3979.3|3990.6|3978.6|3991.5|3979.5|3990.5|3978.5|3
1721962980000|2024-07-26 03:03:00|3991|3979|3992|3980|3992|3980|3990.6|3978.6|4
1721962990000|2024-07-26 03:03:10|3991|3979|3991|3979|3992|3980|3991|3979|12
1721963000000|2024-07-26 03:03:20|3991.3|3979.3|3991|3979|3991.6|3979.6|3991|3979|0
1721963010000|2024-07-26 03:03:30|3990|3978|3991.6|3979.6|3991.6|3979.6|3990|3978|5
1721963020000|2024-07-26 03:03:40|3992|3980|3992|3980|3993.3|3981.3|3991.6|3979.6|7
1721963030000|2024-07-26 03:03:50|3992.1|3980.1|3991.6|3979.6|3993|3981|3991|3979|12
1721963040000|2024-07-26 03:04:00|3991|3979|3992.6|3980.6|3993|3981|3991|3979|3
1721963050000|2024-07-26 03:04:10|3992.3|3980.3|3991.8|3979.8|3992.8|3980.8|3991.5|3979.5|1
1721963060000|2024-07-26 03:04:20|3991.5|3979.5|3992.3|3980.3|3992.5|3980.5|3991|3979|0
1721963070000|2024-07-26 03:04:30|3992|3980|3989.9|3977.9|3992.3|3980.3|3989.9|3977.9|0
1721963080000|2024-07-26 03:04:40|3989.6|3977.6|3989.4|3977.4|3989.6|3977.6|3988.9|3976.9|1
1721963090000|2024-07-26 03:04:50|3989.6|3977.6|3989.4|3977.4|3990.4|3978.4|3989.4|3977.4|0
1721963100000|2024-07-26 03:05:00|3989.6|3977.6|3990.6|3978.6|3991.3|3979.3|3988.9|3976.9|7
1721963110000|2024-07-26 03:05:10|3990.1|3978.1|3989.6|3977.6|3990.6|3978.6|3989.6|3977.6|0
1721963120000|2024-07-26 03:05:20|3988.8|3976.8|3989.6|3977.6|3989.6|3977.6|3988.6|3976.6|6
1721963130000|2024-07-26 03:05:30|||||||||5
1721963140000|2024-07-26 03:05:40|3990.3|3978.3|3989.8|3977.8|3990.3|3978.3|3989.6|3977.6|0
1721963150000|2024-07-26 03:05:50|3989.6|3977.6|3989.6|3977.6|3989.9|3977.9|3989.6|3977.6|11
1721963160000|2024-07-26 03:06:00|3989.9|3977.9|3988.6|3976.6|3990.3|3978.3|3988.6|3976.6|15
1721963170000|2024-07-26 03:06:10|3989.3|3977.3|3988.6|3976.6|3989.3|3977.3|3988.6|3976.6|2
1721963180000|2024-07-26 03:06:20|3988.8|3976.8|3989.1|3977.1|3989.6|3977.6|3988.6|3976.6|3
1721963190000|2024-07-26 03:06:30|3989.3|3977.3|3990.1|3978.1|3991.6|3979.6|3988.8|3976.8|10
1721963200000|2024-07-26 03:06:40|3990.4|3978.4|3990.6|3978.6|3990.8|3978.8|3990.3|3978.3|0
1721963210000|2024-07-26 03:06:50|3990.8|3978.8|3990.6|3978.6|3991.1|3979.1|3990.6|3978.6|0
1721963220000|2024-07-26 03:07:00|3990.8|3978.8|3988.8|3976.8|3991.3|3979.3|3988.8|3976.8|2
1721963230000|2024-07-26 03:07:10|3988.6|3976.6|3988.6|3976.6|3989.3|3977.3|3988.3|3976.3|0
1721963240000|2024-07-26 03:07:20|3988.8|3976.8|3988.6|3976.6|3989.3|3977.3|3988.3|3976.3|0
1721963250000|2024-07-26 03:07:30|3988.1|3976.1|3988.6|3976.6|3988.6|3976.6|3988.1|3976.1|0
1721963260000|2024-07-26 03:07:40|3988.9|3976.9|3988.8|3976.8|3989.3|3977.3|3988.8|3976.8|0
1721963270000|2024-07-26 03:07:50|3988.6|3976.6|3989.3|3977.3|3989.3|3977.3|3988.6|3976.6|0
1721963320000|2024-07-26 03:08:40|3988.6|3976.6|3987.6|3975.6|3988.6|3976.6|3987.6|3975.6|9
1721963330000|2024-07-26 03:08:50|3987.8|3975.8|3987.8|3975.8|3988.3|3976.3|3987.8|3975.8|0
1721963340000|2024-07-26 03:09:00|3987.6|3975.6|3987.6|3975.6|3988.3|3976.3|3987.6|3975.6|0
1721963350000|2024-07-26 03:09:10|3987.3|3975.3|3985.6|3973.6|3987.3|3975.3|3985.6|3973.6|1
1721963360000|2024-07-26 03:09:20|3985.8|3973.8|3985.3|3973.3|3986.3|3974.3|3985.3|3973.3|0
1721963370000|2024-07-26 03:09:30|3985.9|3973.9|3985.8|3973.8|3986.6|3974.6|3985.3|3973.3|6
1721963380000|2024-07-26 03:09:40|3986.3|3974.3|3985.6|3973.6|3986.3|3974.3|3985.6|3973.6|0
1721963400000|2024-07-26 03:10:00|3985.8|3973.8|3986.3|3974.3|3986.3|3974.3|3985.8|3973.8|0
1721963410000|2024-07-26 03:10:10|3985.6|3973.6|3986.3|3974.3|3986.3|3974.3|3985.6|3973.6|2
1721963420000|2024-07-26 03:10:20|3985.8|3973.8|3986.3|3974.3|3986.3|3974.3|3985.8|3973.8|0
1721963430000|2024-07-26 03:10:30|3987.6|3975.6|3987.6|3975.6|3987.6|3975.6|3987.6|3975.6|2
1721963440000|2024-07-26 03:10:40|3987.3|3975.3|3986.6|3974.6|3987.3|3975.3|3986.6|3974.6|0
1721963450000|2024-07-26 03:10:50|3987.3|3975.3|3987.3|3975.3|3987.6|3975.6|3987.3|3975.3|0
1721963460000|2024-07-26 03:11:00|3987.6|3975.6|3987.6|3975.6|3987.6|3975.6|3986.3|3974.3|0
1721963470000|2024-07-26 03:11:10|3987.3|3975.3|3987.6|3975.6|3988.3|3976.3|3987.3|3975.3|1
1721963480000|2024-07-26 03:11:20|3987.8|3975.8|3988.3|3976.3|3988.3|3976.3|3987.8|3975.8|0
1721963500000|2024-07-26 03:11:40|3987.3|3975.3|3988.3|3976.3|3988.3|3976.3|3987.3|3975.3|1
1721963510000|2024-07-26 03:11:50|3987.8|3975.8|3987.8|3975.8|3987.8|3975.8|3987.8|3975.8|0
1721963520000|2024-07-26 03:12:00|3988.1|3976.1|3988.6|3976.6|3988.6|3976.6|3987.8|3975.8|0
1721963550000|2024-07-26 03:12:30|3988|3976|3988.6|3976.6|3988.6|3976.6|3987.6|3975.6|0
1721963570000|2024-07-26 03:12:50|||||||||1
1721963580000|2024-07-26 03:13:00|3989.3|3977.3|3988.6|3976.6|3989.3|3977.3|3988.6|3976.6|1
1721963590000|2024-07-26 03:13:10|3988.8|3976.8|3988.3|3976.3|3989.3|3977.3|3988.3|3976.3|20
1721963600000|2024-07-26 03:13:20|3988.8|3976.8|3989.6|3977.6|3989.9|3977.9|3988.3|3976.3|73
1721963610000|2024-07-26 03:13:30|3989.9|3977.9|3990.3|3978.3|3990.3|3978.3|3989.6|3977.6|6
1721963630000|2024-07-26 03:13:50|3989.6|3977.6|3990.3|3978.3|3990.3|3978.3|3989.6|3977.6|0
1721963640000|2024-07-26 03:14:00|3991.3|3979.3|3991.3|3979.3|3991.3|3979.3|3991.3|3979.3|6
1721963650000|2024-07-26 03:14:10|3991.9|3979.9|3991.3|3979.3|3991.9|3979.9|3991.3|3979.3|9
1721963660000|2024-07-26 03:14:20|3991.6|3979.6|3992.3|3980.3|3992.3|3980.3|3991.3|3979.3|3
1721963690000|2024-07-26 03:14:50|3991.6|3979.6|3992.3|3980.3|3992.3|3980.3|3991.6|3979.6|2
1721963700000|2024-07-26 03:15:00|3991.6|3979.6|3990.6|3978.6|3991.8|3979.8|3990.3|3978.3|6
1721963710000|2024-07-26 03:15:10|3991.3|3979.3|3991.3|3979.3|3992.1|3980.1|3991.3|3979.3|2
1721963720000|2024-07-26 03:15:20|3991.1|3979.1|3991.3|3979.3|3991.3|3979.3|3991.1|3979.1|0
1721963730000|2024-07-26 03:15:30|3991.1|3979.1|3991.1|3979.1|3991.1|3979.1|3991.1|3979.1|0
1721963740000|2024-07-26 03:15:40|3990.9|3978.9|3991.3|3979.3|3991.3|3979.3|3990.9|3978.9|0
1721963760000|2024-07-26 03:16:00|3991.6|3979.6|3991.3|3979.3|3991.6|3979.6|3991.3|3979.3|1
1721963770000|2024-07-26 03:16:10|3991.8|3979.8|3992.1|3980.1|3992.3|3980.3|3990.9|3978.9|2
1721963780000|2024-07-26 03:16:20|3991.9|3979.9|3991.9|3979.9|3991.9|3979.9|3991.9|3979.9|0
1721963790000|2024-07-26 03:16:30|3991.3|3979.3|3990.9|3978.9|3991.6|3979.6|3990.9|3978.9|1
1721963800000|2024-07-26 03:16:40|3989.9|3977.9|3990.3|3978.3|3990.3|3978.3|3989.9|3977.9|2
1721963820000|2024-07-26 03:17:00|3990.8|3978.8|3991.3|3979.3|3991.3|3979.3|3990.1|3978.1|6
1721963830000|2024-07-26 03:17:10|3990.9|3978.9|3991.3|3979.3|3991.3|3979.3|3990.6|3978.6|3
1721963840000|2024-07-26 03:17:20|3991.6|3979.6|3991.6|3979.6|3991.6|3979.6|3991.6|3979.6|1
1721963850000|2024-07-26 03:17:30|3992.3|3980.3|3992.3|3980.3|3992.3|3980.3|3992.3|3980.3|0
1721963870000|2024-07-26 03:17:50|3992.6|3980.6|3992.6|3980.6|3992.6|3980.6|3992.6|3980.6|0
1721963890000|2024-07-26 03:18:10|3992.3|3980.3|3992.3|3980.3|3992.3|3980.3|3992.3|3980.3|0
1721963930000|2024-07-26 03:18:50|3992.6|3980.6|3992.6|3980.6|3992.6|3980.6|3992.6|3980.6|1
1721963970000|2024-07-26 03:19:30|3993.6|3981.6|3993.6|3981.6|3993.6|3981.6|3993.6|3981.6|1
1721963980000|2024-07-26 03:19:40|3993.3|3981.3|3992.9|3980.9|3993.3|3981.3|3992.9|3980.9|0
1721963990000|2024-07-26 03:19:50|3993.4|3981.4|3993.1|3981.1|3993.6|3981.6|3992.9|3980.9|0
1721964000000|2024-07-26 03:20:00|3992.9|3980.9|3993.4|3981.4|3993.6|3981.6|3992.9|3980.9|0
1721964010000|2024-07-26 03:20:10|3992.9|3980.9|3992.6|3980.6|3993.2|3981.2|3992.6|3980.6|1
1721964020000|2024-07-26 03:20:20|3992.1|3980.1|3991.9|3979.9|3992.1|3980.1|3991.9|3979.9|10
1721964030000|2024-07-26 03:20:30|3991.6|3979.6|3991.6|3979.6|3991.6|3979.6|3990.9|3978.9|1
1721964040000|2024-07-26 03:20:40|3991.3|3979.3|3990.3|3978.3|3991.3|3979.3|3990.1|3978.1|1
1721964050000|2024-07-26 03:20:50|3990.1|3978.1|3988.6|3976.6|3990.1|3978.1|3988.6|3976.6|2
1721964060000|2024-07-26 03:21:00|3988.9|3976.9|3989.8|3977.8|3989.8|3977.8|3988.9|3976.9|1
1721964070000|2024-07-26 03:21:10|3990.1|3978.1|3990.6|3978.6|3990.6|3978.6|3990.1|3978.1|0
1721964080000|2024-07-26 03:21:20|3990.3|3978.3|3991.3|3979.3|3991.6|3979.6|3990.3|3978.3|2
1721964100000|2024-07-26 03:21:40|3991.6|3979.6|3992.3|3980.3|3992.3|3980.3|3991.6|3979.6|0
1721964110000|2024-07-26 03:21:50|3992.6|3980.6|3992.3|3980.3|3992.6|3980.6|3992.3|3980.3|0
1721964120000|2024-07-26 03:22:00|3992.6|3980.6|3991.9|3979.9|3992.6|3980.6|3991.9|3979.9|0
1721964130000|2024-07-26 03:22:10|3992.1|3980.1|3992.6|3980.6|3992.6|3980.6|3991.9|3979.9|0
1721964150000|2024-07-26 03:22:30|3992.3|3980.3|3991.6|3979.6|3992.6|3980.6|3991.6|3979.6|2
1721964170000|2024-07-26 03:22:50|3990.9|3978.9|3991.6|3979.6|3991.6|3979.6|3990.9|3978.9|1
1721964180000|2024-07-26 03:23:00|3991.8|3979.8|3991.3|3979.3|3991.8|3979.8|3991.1|3979.1|0
1721964190000|2024-07-26 03:23:10|3991.1|3979.1|3990.3|3978.3|3991.3|3979.3|3990.3|3978.3|3
1721964210000|2024-07-26 03:23:30|3989.6|3977.6|3989.6|3977.6|3989.8|3977.8|3989.6|3977.6|1
1721964220000|2024-07-26 03:23:40|3989.8|3977.8|3989.6|3977.6|3989.8|3977.8|3989.6|3977.6|0
1721964230000|2024-07-26 03:23:50|3989.3|3977.3|3989.6|3977.6|3989.6|3977.6|3989.3|3977.3|0
1721964240000|2024-07-26 03:24:00|3988.8|3976.8|3988.6|3976.6|3989.3|3977.3|3988.6|3976.6|0
1721964250000|2024-07-26 03:24:10|3988.8|3976.8|3989.3|3977.3|3989.3|3977.3|3988.8|3976.8|0
1721964260000|2024-07-26 03:24:20|3989|3977|3989.3|3977.3|3989.3|3977.3|3988.6|3976.6|3
1721964280000|2024-07-26 03:24:40|3989|3977|3988.6|3976.6|3989|3977|3988.6|3976.6|2
1721964290000|2024-07-26 03:24:50|3988.3|3976.3|3988.3|3976.3|3988.3|3976.3|3988.3|3976.3|0
1721964300000|2024-07-26 03:25:00|3988.1|3976.1|3988.3|3976.3|3988.3|3976.3|3987.9|3975.9|0
1721964310000|2024-07-26 03:25:10|3988.1|3976.1|3988.3|3976.3|3988.6|3976.6|3987.9|3975.9|3
1721964330000|2024-07-26 03:25:30|3988.9|3976.9|3988.9|3976.9|3988.9|3976.9|3988.9|3976.9|13
1721964340000|2024-07-26 03:25:40|3989.2|3977.2|3989.2|3977.2|3989.2|3977.2|3989.2|3977.2|14
1721964350000|2024-07-26 03:25:50|3988.9|3976.9|3989.2|3977.2|3989.2|3977.2|3988.9|3976.9|0
1721964360000|2024-07-26 03:26:00|3988.9|3976.9|3987.9|3975.9|3988.9|3976.9|3987.9|3975.9|1
1721964370000|2024-07-26 03:26:10|3988.2|3976.2|3988.2|3976.2|3988.2|3976.2|3988.2|3976.2|0
1721964380000|2024-07-26 03:26:20|3988.4|3976.4|3988.9|3976.9|3989.2|3977.2|3988.4|3976.4|0
1721964390000|2024-07-26 03:26:30|3989.2|3977.2|3989.2|3977.2|3989.2|3977.2|3989.2|3977.2|1
1721964400000|2024-07-26 03:26:40|3988.9|3976.9|3989.2|3977.2|3989.2|3977.2|3988.9|3976.9|0
1721964420000|2024-07-26 03:27:00|3988.9|3976.9|3988.5|3976.5|3988.9|3976.9|3988.5|3976.5|0
1721964430000|2024-07-26 03:27:10|3988.7|3976.7|3987.9|3975.9|3988.7|3976.7|3987.9|3975.9|1
1721964450000|2024-07-26 03:27:30|3988.2|3976.2|3988.2|3976.2|3988.2|3976.2|3988.2|3976.2|4
1721964470000|2024-07-26 03:27:50|3987.4|3975.4|3988|3976|3988|3976|3986.9|3974.9|71
1721964480000|2024-07-26 03:28:00|3987.9|3975.9|3989.5|3977.5|3989.5|3977.5|3987.9|3975.9|8
1721964490000|2024-07-26 03:28:10|||||||||2
1721964500000|2024-07-26 03:28:20|||||||||3
1721964510000|2024-07-26 03:28:30|3988.9|3976.9|3988.5|3976.5|3988.9|3976.9|3988.5|3976.5|0
1721964520000|2024-07-26 03:28:40|3988.9|3976.9|3988.5|3976.5|3988.9|3976.9|3988.5|3976.5|4
1721964530000|2024-07-26 03:28:50|3989.5|3977.5|3988.5|3976.5|3989.5|3977.5|3988.5|3976.5|6
1721964540000|2024-07-26 03:29:00|3989|3977|3989.5|3977.5|3989.5|3977.5|3989|3977|6
1721964550000|2024-07-26 03:29:10|3990.2|3978.2|3989.2|3977.2|3990.2|3978.2|3989.2|3977.2|6
1721964560000|2024-07-26 03:29:20|3989.7|3977.7|3989.5|3977.5|3990|3978|3989.2|3977.2|21
1721964570000|2024-07-26 03:29:30|3989.2|3977.2|3989.2|3977.2|3989.5|3977.5|3988.9|3976.9|9
1721964580000|2024-07-26 03:29:40|3989.5|3977.5|3989.5|3977.5|3989.5|3977.5|3989.2|3977.2|0
1721964590000|2024-07-26 03:29:50|3989.2|3977.2|3989.5|3977.5|3989.5|3977.5|3989.2|3977.2|1
1721964600000|2024-07-26 03:30:00|3989.8|3977.8|3990.2|3978.2|3990.2|3978.2|3989.8|3977.8|1
1721964630000|2024-07-26 03:30:30|3990.5|3978.5|3990.5|3978.5|3990.5|3978.5|3990.5|3978.5|0
1721964640000|2024-07-26 03:30:40|||||||||1
1721964650000|2024-07-26 03:30:50|3990.2|3978.2|3990.2|3978.2|3990.2|3978.2|3990.2|3978.2|0
1721964660000|2024-07-26 03:31:00|3990.5|3978.5|3990.5|3978.5|3990.5|3978.5|3990.2|3978.2|0
1721964670000|2024-07-26 03:31:10|3990.2|3978.2|3990.2|3978.2|3990.2|3978.2|3990.2|3978.2|1
1721964680000|2024-07-26 03:31:20|||||||||1
1721964690000|2024-07-26 03:31:30|3989.9|3977.9|3989.9|3977.9|3989.9|3977.9|3988.9|3976.9|5
1721964700000|2024-07-26 03:31:40|||||||||1
1721964710000|2024-07-26 03:31:50|3989.5|3977.5|3989.5|3977.5|3989.5|3977.5|3989.5|3977.5|1
1721964720000|2024-07-26 03:32:00|||||||||2
1721964730000|2024-07-26 03:32:10|||||||||1
1721964760000|2024-07-26 03:32:40|||||||||1
1721964780000|2024-07-26 03:33:00|||||||||1
1721964880000|2024-07-26 03:34:40|3988.5|3976.5|3988.5|3976.5|3988.5|3976.5|3988.5|3976.5|1
1721964920000|2024-07-26 03:35:20|||||||||1
1721964940000|2024-07-26 03:35:40|3987.8|3975.8|3987.5|3975.5|3988.5|3976.5|3987.5|3975.5|1
1721964960000|2024-07-26 03:36:00|3985.1|3973.1|3982.8|3970.8|3985.1|3973.1|3982.3|3970.3|10
1721964970000|2024-07-26 03:36:10|3982.3|3970.3|3982.2|3970.2|3982.5|3970.5|3982.2|3970.2|0
1721964980000|2024-07-26 03:36:20|3982.3|3970.3|3982.3|3970.3|3982.5|3970.5|3982.2|3970.2|0
1721964990000|2024-07-26 03:36:30|3982.2|3970.2|3983.5|3971.5|3983.5|3971.5|3982.2|3970.2|7
1721965000000|2024-07-26 03:36:40|3983.3|3971.3|3983.5|3971.5|3983.5|3971.5|3983|3971|0
1721965010000|2024-07-26 03:36:50|3983|3971|3983|3971|3983.5|3971.5|3983|3971|0
1721965020000|2024-07-26 03:37:00|3982.8|3970.8|3982.5|3970.5|3982.8|3970.8|3982.5|3970.5|0
1721965030000|2024-07-26 03:37:10|3982.3|3970.3|3982.5|3970.5|3982.5|3970.5|3982.3|3970.3|0
1721965040000|2024-07-26 03:37:20|3981.9|3969.9|3980|3968|3981.9|3969.9|3980|3968|15
1721965060000|2024-07-26 03:37:40|3980.3|3968.3|3979.8|3967.8|3980.5|3968.5|3979.8|3967.8|0
1721965070000|2024-07-26 03:37:50|3980|3968|3979.8|3967.8|3980.5|3968.5|3979.8|3967.8|0
1721965090000|2024-07-26 03:38:10|3979.5|3967.5|3979.5|3967.5|3979.5|3967.5|3979.5|3967.5|0
1721965110000|2024-07-26 03:38:30|3979.8|3967.8|3979.2|3967.2|3979.8|3967.8|3979.2|3967.2|1
1721965150000|2024-07-26 03:39:10|3978.8|3966.8|3978.8|3966.8|3978.8|3966.8|3978.8|3966.8|1
1721965160000|2024-07-26 03:39:20|3978.2|3966.2|3977.8|3965.8|3978.2|3966.2|3977.8|3965.8|0
1721965210000|2024-07-26 03:40:10|3977.5|3965.5|3977.5|3965.5|3977.5|3965.5|3977.5|3965.5|0
1721965220000|2024-07-26 03:40:20|||||||||1
1721965230000|2024-07-26 03:40:30|3977.8|3965.8|3977.5|3965.5|3977.8|3965.8|3977.5|3965.5|4
1721965240000|2024-07-26 03:40:40|3976.8|3964.8|3977.5|3965.5|3977.8|3965.8|3976.8|3964.8|2
1721965250000|2024-07-26 03:40:50|3978.2|3966.2|3978.2|3966.2|3978.2|3966.2|3978.2|3966.2|1
1721965260000|2024-07-26 03:41:00|3977.8|3965.8|3977.8|3965.8|3977.8|3965.8|3977.8|3965.8|10
1721965270000|2024-07-26 03:41:10|3978.2|3966.2|3978.2|3966.2|3978.2|3966.2|3978.2|3966.2|0
1721965280000|2024-07-26 03:41:20|3978.8|3966.8|3979.2|3967.2|3979.2|3967.2|3978.8|3966.8|0
1721965330000|2024-07-26 03:42:10|3979.3|3967.3|3979.3|3967.3|3979.3|3967.3|3979.2|3967.2|0
1721965340000|2024-07-26 03:42:20|3979.5|3967.5|3979.5|3967.5|3979.5|3967.5|3979.5|3967.5|0
1721965380000|2024-07-26 03:43:00|3979.2|3967.2|3979.3|3967.3|3979.3|3967.3|3979.2|3967.2|0
1721965390000|2024-07-26 03:43:10|3979.2|3967.2|3979.2|3967.2|3979.2|3967.2|3979.2|3967.2|0
1721965400000|2024-07-26 03:43:20|3979.1|3967.1|3979.1|3967.1|3979.1|3967.1|3979.1|3967.1|0
1721965410000|2024-07-26 03:43:30|3977.8|3965.8|3978|3966|3978|3966|3977.8|3965.8|2
1721965420000|2024-07-26 03:43:40|3977.8|3965.8|3977.8|3965.8|3977.8|3965.8|3977.8|3965.8|0
1721965430000|2024-07-26 03:43:50|3975.1|3963.1|3974.8|3962.8|3975.1|3963.1|3974.8|3962.8|6
1721965470000|2024-07-26 03:44:30|3975|3963|3975|3963|3975|3963|3975|3963|0
1721965480000|2024-07-26 03:44:40|3975.5|3963.5|3975|3963|3975.5|3963.5|3975|3963|0
1721965490000|2024-07-26 03:44:50|3974.8|3962.8|3974.8|3962.8|3974.8|3962.8|3974.8|3962.8|0
1721965500000|2024-07-26 03:45:00|3975.5|3963.5|3975.5|3963.5|3975.5|3963.5|3975.5|3963.5|0
1721965520000|2024-07-26 03:45:20|3975.8|3963.8|3976.8|3964.8|3976.8|3964.8|3975.5|3963.5|3
1721965540000|2024-07-26 03:45:40|3977.1|3965.1|3976.5|3964.5|3977.1|3965.1|3975.8|3963.8|0
1721965560000|2024-07-26 03:46:00|3976.8|3964.8|3976.8|3964.8|3976.8|3964.8|3976.2|3964.2|0
1721965570000|2024-07-26 03:46:10|3976.5|3964.5|3976.5|3964.5|3976.8|3964.8|3976.5|3964.5|0
1721965580000|2024-07-26 03:46:20|3976.8|3964.8|3976.8|3964.8|3976.8|3964.8|3976.8|3964.8|0
1721965590000|2024-07-26 03:46:30|3977|3965|3977|3965|3977|3965|3977|3965|0
1721965600000|2024-07-26 03:46:40|3977.5|3965.5|3977.8|3965.8|3977.8|3965.8|3977.5|3965.5|0
1721965650000|2024-07-26 03:47:30|3977.2|3965.2|3975.8|3963.8|3977.2|3965.2|3975.8|3963.8|1
1721965670000|2024-07-26 03:47:50|3974.8|3962.8|3974.8|3962.8|3975.3|3963.3|3974.8|3962.8|0
1721965680000|2024-07-26 03:48:00|3975.8|3963.8|3975.8|3963.8|3975.8|3963.8|3975.6|3963.6|0
1721965690000|2024-07-26 03:48:10|||||||||1
1721965740000|2024-07-26 03:49:00|3976.1|3964.1|3976.8|3964.8|3976.8|3964.8|3976.1|3964.1|1
1721965800000|2024-07-26 03:50:00|3977.1|3965.1|3977.8|3965.8|3977.8|3965.8|3977.1|3965.1|0
1721965820000|2024-07-26 03:50:20|3977.1|3965.1|3977.1|3965.1|3977.1|3965.1|3977.1|3965.1|0
1721965870000|2024-07-26 03:51:10|||||||||4
1721966080000|2024-07-26 03:54:40|3977.3|3965.3|3977.8|3965.8|3977.8|3965.8|3977.3|3965.3|0
1721966090000|2024-07-26 03:54:50|3978.1|3966.1|3978.1|3966.1|3978.1|3966.1|3978.1|3966.1|0
1721966160000|2024-07-26 03:56:00|3978.8|3966.8|3979.1|3967.1|3979.1|3967.1|3978.5|3966.5|3
1721966180000|2024-07-26 03:56:20|3979.6|3967.6|3979.6|3967.6|3979.9|3967.9|3979.1|3967.1|6
1721966190000|2024-07-26 03:56:30|3979.3|3967.3|3979.1|3967.1|3979.3|3967.3|3979.1|3967.1|0
1721966220000|2024-07-26 03:57:00|||||||||1
1721966260000|2024-07-26 03:57:40|3979.6|3967.6|3979.1|3967.1|3979.6|3967.6|3979.1|3967.1|0
1721966350000|2024-07-26 03:59:10|3979.6|3967.6|3979.6|3967.6|3979.6|3967.6|3979.6|3967.6|0
1721966360000|2024-07-26 03:59:20|3979.8|3967.8|3979.1|3967.1|3979.8|3967.8|3979.1|3967.1|6
1721966400000|2024-07-26 04:00:00|||||||||5
1721966410000|2024-07-26 04:00:10|||||||||10
1721966510000|2024-07-26 04:01:50|3978.5|3966.5|3978.8|3966.8|3978.8|3966.8|3978.1|3966.1|5
1721966530000|2024-07-26 04:02:10|3979.1|3967.1|3979.1|3967.1|3979.1|3967.1|3979.1|3967.1|0
1721966650000|2024-07-26 04:04:10|3979.8|3967.8|3979.8|3967.8|3979.8|3967.8|3979.8|3967.8|0
1721966700000|2024-07-26 04:05:00|3980.1|3968.1|3980.1|3968.1|3980.1|3968.1|3980.1|3968.1|0
1721966730000|2024-07-26 04:05:30|3980.7|3968.7|3980.7|3968.7|3980.7|3968.7|3980.7|3968.7|135
1721966780000|2024-07-26 04:06:20|3980.4|3968.4|3980.4|3968.4|3980.4|3968.4|3980.4|3968.4|2
1721966870000|2024-07-26 04:07:50|3980.1|3968.1|3980.1|3968.1|3980.1|3968.1|3979.9|3967.9|0
1721966910000|2024-07-26 04:08:30|3979.7|3967.7|3979.7|3967.7|3979.7|3967.7|3979.7|3967.7|0
1721966920000|2024-07-26 04:08:40|3979.4|3967.4|3979.4|3967.4|3979.4|3967.4|3979.4|3967.4|4
1721966950000|2024-07-26 04:09:10|3979.7|3967.7|3979.7|3967.7|3979.7|3967.7|3979.7|3967.7|0
1721966970000|2024-07-26 04:09:30|3979.1|3967.1|3979.4|3967.4|3979.7|3967.7|3979.1|3967.1|0
1721967120000|2024-07-26 04:12:00|3979.1|3967.1|3979.1|3967.1|3979.1|3967.1|3979.1|3967.1|0
1721967130000|2024-07-26 04:12:10|3978.7|3966.7|3978.7|3966.7|3978.7|3966.7|3978.7|3966.7|0
1721967290000|2024-07-26 04:14:50|3978.4|3966.4|3977.9|3965.9|3978.4|3966.4|3977.9|3965.9|1
1721967300000|2024-07-26 04:15:00|3977.7|3965.7|3977.7|3965.7|3977.7|3965.7|3977.7|3965.7|0
1721967320000|2024-07-26 04:15:20|3976.7|3964.7|3976.4|3964.4|3976.7|3964.7|3976.4|3964.4|72
1721967340000|2024-07-26 04:15:40|3977.1|3965.1|3977.9|3965.9|3977.9|3965.9|3977.1|3965.1|2
1721967350000|2024-07-26 04:15:50|3977.7|3965.7|3978.1|3966.1|3978.1|3966.1|3977.7|3965.7|0
1721967380000|2024-07-26 04:16:20|3977.9|3965.9|3977.9|3965.9|3977.9|3965.9|3977.9|3965.9|0
1721967410000|2024-07-26 04:16:50|3978.4|3966.4|3978.1|3966.1|3978.6|3966.6|3978.1|3966.1|6
1721967420000|2024-07-26 04:17:00|3978.3|3966.3|3978.6|3966.6|3978.6|3966.6|3978.1|3966.1|4
1721967500000|2024-07-26 04:18:20|3979.4|3967.4|3978.6|3966.6|3979.4|3967.4|3978.6|3966.6|0
1721967530000|2024-07-26 04:18:50|3979.1|3967.1|3979.4|3967.4|3979.4|3967.4|3979.1|3967.1|0
1721967560000|2024-07-26 04:19:20|3978.9|3966.9|3978.9|3966.9|3978.9|3966.9|3978.9|3966.9|0
1721967630000|2024-07-26 04:20:30|3979.2|3967.2|3979.4|3967.4|3979.4|3967.4|3979.2|3967.2|0
1721967690000|2024-07-26 04:21:30|3979.1|3967.1|3979.1|3967.1|3979.1|3967.1|3979.1|3967.1|0
1721967710000|2024-07-26 04:21:50|3979.4|3967.4|3979.4|3967.4|3979.4|3967.4|3979.4|3967.4|0
1721967720000|2024-07-26 04:22:00|3979.1|3967.1|3980.1|3968.1|3980.1|3968.1|3979.1|3967.1|0
1721967750000|2024-07-26 04:22:30|3979.9|3967.9|3980.1|3968.1|3980.4|3968.4|3979.9|3967.9|0
1721967760000|2024-07-26 04:22:40|3980.4|3968.4|3980.4|3968.4|3980.4|3968.4|3980.4|3968.4|0
1721967780000|2024-07-26 04:23:00|3980.1|3968.1|3980.4|3968.4|3980.4|3968.4|3980.1|3968.1|0
1721967790000|2024-07-26 04:23:10|3980.1|3968.1|3980.1|3968.1|3980.1|3968.1|3980.1|3968.1|0
1721967810000|2024-07-26 04:23:30|3980.4|3968.4|3980.4|3968.4|3980.4|3968.4|3980.4|3968.4|0
1721967840000|2024-07-26 04:24:00|3980.1|3968.1|3979.7|3967.7|3980.1|3968.1|3979.7|3967.7|0
1721967940000|2024-07-26 04:25:40|3978.7|3966.7|3979.2|3967.2|3979.2|3967.2|3978.7|3966.7|3
1721967950000|2024-07-26 04:25:50|3978.7|3966.7|3979.2|3967.2|3979.2|3967.2|3978.7|3966.7|0
1721967970000|2024-07-26 04:26:10|3978.9|3966.9|3979.4|3967.4|3979.4|3967.4|3978.9|3966.9|1
1721967980000|2024-07-26 04:26:20|3979.2|3967.2|3979.2|3967.2|3979.2|3967.2|3978.9|3966.9|0
1721967990000|2024-07-26 04:26:30|3978.7|3966.7|3979.2|3967.2|3979.2|3967.2|3978.7|3966.7|0
1721968020000|2024-07-26 04:27:00|3978.9|3966.9|3978.7|3966.7|3978.9|3966.9|3978.7|3966.7|0
1721968040000|2024-07-26 04:27:20|3979.2|3967.2|3979.2|3967.2|3979.2|3967.2|3979.2|3967.2|1
1721968070000|2024-07-26 04:27:50|3979.4|3967.4|3979.2|3967.2|3979.4|3967.4|3979.2|3967.2|0
1721968080000|2024-07-26 04:28:00|3979.4|3967.4|3979.4|3967.4|3979.4|3967.4|3979.4|3967.4|0
1721968100000|2024-07-26 04:28:20|3979.7|3967.7|3979.7|3967.7|3979.7|3967.7|3979.7|3967.7|0
1721968160000|2024-07-26 04:29:20|3979.2|3967.2|3978.7|3966.7|3979.2|3967.2|3978.7|3966.7|4
1721968170000|2024-07-26 04:29:30|3979.1|3967.1|3979.1|3967.1|3979.1|3967.1|3979.1|3967.1|0
1721968180000|2024-07-26 04:29:40|3979.7|3967.7|3980.1|3968.1|3980.4|3968.4|3979.4|3967.4|2
1721968190000|2024-07-26 04:29:50|3979.9|3967.9|3980.1|3968.1|3980.1|3968.1|3979.9|3967.9|0
1721975400000|2024-07-26 06:30:00|3984|3972|3984|3972|3984|3972|3984|3972|4
1721975410000|2024-07-26 06:30:10|3984.5|3972.5|3984.6|3972.6|3985|3973|3984.5|3972.5|1
1721975430000|2024-07-26 06:30:30|3984.3|3972.3|3984.3|3972.3|3984.3|3972.3|3984.3|3972.3|1
1721975450000|2024-07-26 06:30:50|3983.6|3971.6|3984|3972|3984|3972|3983.6|3971.6|0
1721975460000|2024-07-26 06:31:00|3983.5|3971.5|3982.3|3970.3|3983.5|3971.5|3982.3|3970.3|2
1721975470000|2024-07-26 06:31:10|3982|3970|3982|3970|3982|3970|3982|3970|0
1721975480000|2024-07-26 06:31:20|||||||||10
1721975490000|2024-07-26 06:31:30|3982.6|3970.6|3982.6|3970.6|3982.8|3970.8|3982.6|3970.6|4
1721975510000|2024-07-26 06:31:50|3982|3970|3981.3|3969.3|3982|3970|3981.3|3969.3|6
1721975520000|2024-07-26 06:32:00|3981|3969|3981.5|3969.5|3981.5|3969.5|3980.8|3968.8|0
1721975530000|2024-07-26 06:32:10|3981.7|3969.7|3981.7|3969.7|3981.7|3969.7|3981.3|3969.3|0
1721975540000|2024-07-26 06:32:20|3982.4|3970.4|3983|3971|3983.3|3971.3|3982.4|3970.4|2
1721975550000|2024-07-26 06:32:30|3982.7|3970.7|3982.7|3970.7|3982.7|3970.7|3982.7|3970.7|0
1721975570000|2024-07-26 06:32:50|3983.7|3971.7|3983.7|3971.7|3983.7|3971.7|3983.7|3971.7|0
1721975580000|2024-07-26 06:33:00|3984.7|3972.7|3984.7|3972.7|3984.7|3972.7|3984.7|3972.7|0
1721975590000|2024-07-26 06:33:10|3985.7|3973.7|3986.7|3974.7|3986.7|3974.7|3985.7|3973.7|0
1721975600000|2024-07-26 06:33:20|3985.2|3973.2|3983.7|3971.7|3985.2|3973.2|3982.7|3970.7|1
1721975610000|2024-07-26 06:33:30|3984|3972|3983.5|3971.5|3984|3972|3983.5|3971.5|3
1721975620000|2024-07-26 06:33:40|3983.7|3971.7|3984.4|3972.4|3984.4|3972.4|3983.7|3971.7|0
1721975640000|2024-07-26 06:34:00|3983.7|3971.7|3982.7|3970.7|3983.7|3971.7|3982.7|3970.7|11
1721975650000|2024-07-26 06:34:10|3981.7|3969.7|3982.4|3970.4|3982.4|3970.4|3981.7|3969.7|0
1721975680000|2024-07-26 06:34:40|3981.7|3969.7|3982|3970|3982|3970|3981.7|3969.7|53
1721975690000|2024-07-26 06:34:50|3982.4|3970.4|3983.8|3971.8|3984.1|3972.1|3982.4|3970.4|163
1721975700000|2024-07-26 06:35:00|3983.6|3971.6|3983.8|3971.8|3984.1|3972.1|3983.6|3971.6|1
1721975710000|2024-07-26 06:35:10|3984.3|3972.3|3984.6|3972.6|3984.6|3972.6|3984.1|3972.1|16
1721975720000|2024-07-26 06:35:20|3984.3|3972.3|3983.6|3971.6|3984.6|3972.6|3983.6|3971.6|0
1721975730000|2024-07-26 06:35:30|3984|3972|3984.6|3972.6|3984.6|3972.6|3984|3972|1
1721975740000|2024-07-26 06:35:40|3984|3972|3984|3972|3984.3|3972.3|3984|3972|4
1721975750000|2024-07-26 06:35:50|3984.3|3972.3|3985.3|3973.3|3985.3|3973.3|3984|3972|2
1721975760000|2024-07-26 06:36:00|3985|3973|3985.3|3973.3|3985.3|3973.3|3985|3973|0
1721975770000|2024-07-26 06:36:10|3985|3973|3985|3973|3985|3973|3985|3973|0
1721975780000|2024-07-26 06:36:20|3986.3|3974.3|3985.6|3973.6|3987.3|3975.3|3985.3|3973.3|13
1721975800000|2024-07-26 06:36:40|3986|3974|3986.3|3974.3|3986.3|3974.3|3986|3974|1
1721975810000|2024-07-26 06:36:50|3986.6|3974.6|3985.6|3973.6|3986.6|3974.6|3985.6|3973.6|2
1721975830000|2024-07-26 06:37:10|3985.9|3973.9|3985.9|3973.9|3985.9|3973.9|3985.9|3973.9|1
1721975850000|2024-07-26 06:37:30|3986.8|3974.8|3986.9|3974.9|3987.6|3975.6|3986.8|3974.8|1
1721975860000|2024-07-26 06:37:40|3986.6|3974.6|3986.9|3974.9|3986.9|3974.9|3986.6|3974.6|1
1721975870000|2024-07-26 06:37:50|3987.1|3975.1|3987.6|3975.6|3987.6|3975.6|3986.9|3974.9|0
1721975880000|2024-07-26 06:38:00|3987.4|3975.4|3987.6|3975.6|3987.6|3975.6|3986.9|3974.9|1
1721975900000|2024-07-26 06:38:20|3987.1|3975.1|3987.1|3975.1|3987.4|3975.4|3987.1|3975.1|2
1721975920000|2024-07-26 06:38:40|3987.4|3975.4|3987.6|3975.6|3987.6|3975.6|3987.4|3975.4|0
1721975930000|2024-07-26 06:38:50|||||||||3
1721975940000|2024-07-26 06:39:00|3987.1|3975.1|3986.9|3974.9|3987.1|3975.1|3986.9|3974.9|0
1721975960000|2024-07-26 06:39:20|3986.6|3974.6|3986.3|3974.3|3986.6|3974.6|3986.3|3974.3|4
1721975990000|2024-07-26 06:39:50|3986.5|3974.5|3986.3|3974.3|3986.5|3974.5|3986.3|3974.3|0
1721976010000|2024-07-26 06:40:10|3987|3975|3986.3|3974.3|3987|3975|3986.3|3974.3|0
1721976020000|2024-07-26 06:40:20|3986.5|3974.5|3986.5|3974.5|3986.8|3974.8|3986.5|3974.5|0
1721976030000|2024-07-26 06:40:30|3986.3|3974.3|3986.3|3974.3|3986.3|3974.3|3986.3|3974.3|0
1721976060000|2024-07-26 06:41:00|3987|3975|3986.3|3974.3|3987|3975|3986.3|3974.3|0
1721976090000|2024-07-26 06:41:30|3986|3974|3986|3974|3986|3974|3986|3974|0
1721976100000|2024-07-26 06:41:40|3985.6|3973.6|3983.6|3971.6|3985.6|3973.6|3983.6|3971.6|10
1721976110000|2024-07-26 06:41:50|3984|3972|3984|3972|3984.3|3972.3|3984|3972|4
1721976120000|2024-07-26 06:42:00|3985|3973|3984.3|3972.3|3985|3973|3984.3|3972.3|2
1721976130000|2024-07-26 06:42:10|3984|3972|3984|3972|3984|3972|3984|3972|0
1721976140000|2024-07-26 06:42:20|3984.8|3972.8|3984.3|3972.3|3984.8|3972.8|3984.3|3972.3|1
1721976160000|2024-07-26 06:42:40|3984.5|3972.5|3984.3|3972.3|3984.8|3972.8|3984.3|3972.3|0
1721976210000|2024-07-26 06:43:30|3984|3972|3984.3|3972.3|3984.3|3972.3|3984|3972|2
1721976270000|2024-07-26 06:44:30|3984.6|3972.6|3984.3|3972.3|3984.6|3972.6|3984.3|3972.3|0
1721976310000|2024-07-26 06:45:10|3983.9|3971.9|3983.6|3971.6|3983.9|3971.9|3983.6|3971.6|0
1721976320000|2024-07-26 06:45:20|3983.3|3971.3|3982.6|3970.6|3983.3|3971.3|3982.6|3970.6|5
1721976330000|2024-07-26 06:45:30|3981.8|3969.8|3981|3969|3981.8|3969.8|3981|3969|37
1721976350000|2024-07-26 06:45:50|3980.6|3968.6|3980.6|3968.6|3980.6|3968.6|3980.6|3968.6|0
1721976360000|2024-07-26 06:46:00|3979.6|3967.6|3979.6|3967.6|3979.6|3967.6|3979.6|3967.6|18
1721976370000|2024-07-26 06:46:10|3980|3968|3980.6|3968.6|3980.6|3968.6|3980|3968|2
1721976380000|2024-07-26 06:46:20|3980.3|3968.3|3980.3|3968.3|3980.6|3968.6|3980.3|3968.3|0
1721976390000|2024-07-26 06:46:30|3980.1|3968.1|3979.6|3967.6|3980.1|3968.1|3979.6|3967.6|0
1721976400000|2024-07-26 06:46:40|||||||||1
1721976420000|2024-07-26 06:47:00|3978.8|3966.8|3978.3|3966.3|3978.8|3966.8|3977.6|3965.6|40
1721976430000|2024-07-26 06:47:10|3978.6|3966.6|3978.3|3966.3|3978.6|3966.6|3978.3|3966.3|0
1721976440000|2024-07-26 06:47:20|3978.1|3966.1|3978.8|3966.8|3978.8|3966.8|3978.1|3966.1|1
1721976450000|2024-07-26 06:47:30|3979.3|3967.3|3980|3968|3980|3968|3979|3967|2
1721976460000|2024-07-26 06:47:40|3980.3|3968.3|3980|3968|3980.3|3968.3|3979.8|3967.8|2
1721976470000|2024-07-26 06:47:50|3980.3|3968.3|3980|3968|3980.3|3968.3|3980|3968|3
1721976480000|2024-07-26 06:48:00|3980.3|3968.3|3981.5|3969.5|3981.5|3969.5|3980|3968|4
1721976490000|2024-07-26 06:48:10|3981.3|3969.3|3981.5|3969.5|3982.3|3970.3|3981.3|3969.3|1
1721976500000|2024-07-26 06:48:20|3981.8|3969.8|3983.3|3971.3|3983.3|3971.3|3981.8|3969.8|3
1721976510000|2024-07-26 06:48:30|3983.5|3971.5|3983.3|3971.3|3984|3972|3983.3|3971.3|0
1721976520000|2024-07-26 06:48:40|3983.5|3971.5|3983.3|3971.3|3983.5|3971.5|3983.3|3971.3|0
1721976540000|2024-07-26 06:49:00|3983.6|3971.6|3984|3972|3984|3972|3983.5|3971.5|0
1721976550000|2024-07-26 06:49:10|3984.3|3972.3|3984.8|3972.8|3984.8|3972.8|3984|3972|2
1721976560000|2024-07-26 06:49:20|3984.5|3972.5|3986.3|3974.3|3986.3|3974.3|3984.5|3972.5|0
1721976570000|2024-07-26 06:49:30|3986|3974|3985.5|3973.5|3986|3974|3985.1|3973.1|0
1721976580000|2024-07-26 06:49:40|3986|3974|3985.3|3973.3|3986.3|3974.3|3985.3|3973.3|0
1721976590000|2024-07-26 06:49:50|3984.7|3972.7|3984.3|3972.3|3984.8|3972.8|3984.3|3972.3|0
1721976600000|2024-07-26 06:50:00|3984.8|3972.8|3984.8|3972.8|3984.8|3972.8|3984.5|3972.5|0
1721976610000|2024-07-26 06:50:10|3985.3|3973.3|3985.8|3973.8|3985.8|3973.8|3985.3|3973.3|0
1721976620000|2024-07-26 06:50:20|3985.5|3973.5|3985.3|3973.3|3985.5|3973.5|3985.3|3973.3|0
1721976630000|2024-07-26 06:50:30|3985.6|3973.6|3985.3|3973.3|3985.6|3973.6|3985.3|3973.3|0
1721976640000|2024-07-26 06:50:40|3986|3974|3985.3|3973.3|3986.3|3974.3|3985.3|3973.3|0
1721976660000|2024-07-26 06:51:00|3984.3|3972.3|3984.6|3972.6|3984.6|3972.6|3984.3|3972.3|2
1721976670000|2024-07-26 06:51:10|3984.3|3972.3|3984.3|3972.3|3984.3|3972.3|3984.3|3972.3|3
1721976680000|2024-07-26 06:51:20|3984.5|3972.5|3984.5|3972.5|3984.5|3972.5|3984.5|3972.5|0
1721976690000|2024-07-26 06:51:30|3984.3|3972.3|3984.3|3972.3|3984.3|3972.3|3984.3|3972.3|0
1721976710000|2024-07-26 06:51:50|3984.5|3972.5|3984.3|3972.3|3984.5|3972.5|3984.3|3972.3|0
1721976720000|2024-07-26 06:52:00|3984.5|3972.5|3984.5|3972.5|3984.5|3972.5|3984.5|3972.5|0
1721976730000|2024-07-26 06:52:10|3984.3|3972.3|3984.3|3972.3|3984.3|3972.3|3984.3|3972.3|0
1721976750000|2024-07-26 06:52:30|3984.5|3972.5|3983.8|3971.8|3984.5|3972.5|3983.6|3971.6|0
1721976760000|2024-07-26 06:52:40|3984|3972|3985.6|3973.6|3985.6|3973.6|3984|3972|5
1721976770000|2024-07-26 06:52:50|3986|3974|3986|3974|3986|3974|3986|3974|0
1721976780000|2024-07-26 06:53:00|3985.8|3973.8|3986.3|3974.3|3986.3|3974.3|3985.8|3973.8|9
1721976790000|2024-07-26 06:53:10|||||||||12
1721976800000|2024-07-26 06:53:20|3985.8|3973.8|3986.1|3974.1|3986.1|3974.1|3985.6|3973.6|0
1721976810000|2024-07-26 06:53:30|3986.3|3974.3|3986.3|3974.3|3986.3|3974.3|3986.3|3974.3|0
1721976840000|2024-07-26 06:54:00|3985.6|3973.6|3985.6|3973.6|3985.6|3973.6|3985.6|3973.6|0
1721976850000|2024-07-26 06:54:10|3985.3|3973.3|3984.6|3972.6|3985.3|3973.3|3984.6|3972.6|0
1721976860000|2024-07-26 06:54:20|3984.4|3972.4|3984.3|3972.3|3984.6|3972.6|3984.3|3972.3|0
1721976880000|2024-07-26 06:54:40|3984.1|3972.1|3983.8|3971.8|3984.1|3972.1|3983.6|3971.6|0
1721976890000|2024-07-26 06:54:50|3984.1|3972.1|3984.1|3972.1|3984.3|3972.3|3983.8|3971.8|0
1721976900000|2024-07-26 06:55:00|3983.6|3971.6|3983.6|3971.6|3984.1|3972.1|3983.6|3971.6|0
1721976910000|2024-07-26 06:55:10|3983.8|3971.8|3983.3|3971.3|3984.3|3972.3|3983.3|3971.3|0
1721976930000|2024-07-26 06:55:30|3984|3972|3984|3972|3984.6|3972.6|3984|3972|2
1721976960000|2024-07-26 06:56:00|3983.6|3971.6|3983.3|3971.3|3983.6|3971.6|3983.3|3971.3|0
1721976970000|2024-07-26 06:56:10|3984|3972|3984.3|3972.3|3984.3|3972.3|3984|3972|1
1721976980000|2024-07-26 06:56:20|3983.8|3971.8|3984.1|3972.1|3984.1|3972.1|3983.8|3971.8|0
1721976990000|2024-07-26 06:56:30|3984.3|3972.3|3984|3972|3984.3|3972.3|3983.3|3971.3|0
1721977010000|2024-07-26 06:56:50|3983.6|3971.6|3983.6|3971.6|3983.6|3971.6|3983.6|3971.6|0
1721977040000|2024-07-26 06:57:20|3983.3|3971.3|3982.6|3970.6|3983.3|3971.3|3982.6|3970.6|1
1721977060000|2024-07-26 06:57:40|3981.3|3969.3|3981.3|3969.3|3981.3|3969.3|3981.3|3969.3|19
1721977070000|2024-07-26 06:57:50|3981|3969|3981|3969|3981.3|3969.3|3981|3969|2
1721977110000|2024-07-26 06:58:30|3980.8|3968.8|3980.3|3968.3|3980.8|3968.8|3980.3|3968.3|0
1721977120000|2024-07-26 06:58:40|3980|3968|3980|3968|3980|3968|3980|3968|0
1721977130000|2024-07-26 06:58:50|3979.3|3967.3|3979.3|3967.3|3979.3|3967.3|3979.3|3967.3|0
1721977140000|2024-07-26 06:59:00|3979.6|3967.6|3979.8|3967.8|3980.3|3968.3|3979.3|3967.3|1
1721977150000|2024-07-26 06:59:10|3980|3968|3980.8|3968.8|3980.8|3968.8|3980|3968|2
1721977160000|2024-07-26 06:59:20|3980.3|3968.3|3981.3|3969.3|3981.3|3969.3|3980.3|3968.3|0
1721977170000|2024-07-26 06:59:30|3981.6|3969.6|3981.3|3969.3|3981.6|3969.6|3981.3|3969.3|0
1721977180000|2024-07-26 06:59:40|3981.6|3969.6|3983.3|3971.3|3983.3|3971.3|3981.6|3969.6|0
1721977190000|2024-07-26 06:59:50|3983|3971|3982.3|3970.3|3983.3|3971.3|3982.3|3970.3|3
1721977220000|2024-07-26 07:00:20|3982|3970|3981.3|3969.3|3982|3970|3981.3|3969.3|0
1721977240000|2024-07-26 07:00:40|3981.6|3969.6|3981.3|3969.3|3981.6|3969.6|3981.3|3969.3|0
1721977260000|2024-07-26 07:01:00|3981.6|3969.6|3981.6|3969.6|3981.6|3969.6|3981.6|3969.6|0
1721977270000|2024-07-26 07:01:10|3981.3|3969.3|3981.3|3969.3|3981.3|3969.3|3981.3|3969.3|0
1721977290000|2024-07-26 07:01:30|3981.6|3969.6|3981.3|3969.3|3981.6|3969.6|3981.3|3969.3|0
1721977320000|2024-07-26 07:02:00|3981.6|3969.6|3981.6|3969.6|3981.6|3969.6|3981.6|3969.6|0
1721977330000|2024-07-26 07:02:10|3981.3|3969.3|3981.3|3969.3|3981.3|3969.3|3981.3|3969.3|0
1721977340000|2024-07-26 07:02:20|3981.6|3969.6|3981.6|3969.6|3981.6|3969.6|3981.6|3969.6|0
1721977350000|2024-07-26 07:02:30|3981.3|3969.3|3981.1|3969.1|3981.3|3969.3|3980.3|3968.3|0
1721977360000|2024-07-26 07:02:40|3981.3|3969.3|3981.3|3969.3|3981.3|3969.3|3981.3|3969.3|0
1721977380000|2024-07-26 07:03:00|3981.6|3969.6|3981.6|3969.6|3981.6|3969.6|3981.6|3969.6|0
1721977390000|2024-07-26 07:03:10|3981.3|3969.3|3981.3|3969.3|3981.3|3969.3|3981.3|3969.3|0
1721977400000|2024-07-26 07:03:20|3981.6|3969.6|3981.6|3969.6|3981.6|3969.6|3981.6|3969.6|0
1721977410000|2024-07-26 07:03:30|3981.3|3969.3|3981.3|3969.3|3981.3|3969.3|3981.3|3969.3|0
1721977420000|2024-07-26 07:03:40|3981.1|3969.1|3981.1|3969.1|3981.1|3969.1|3981.1|3969.1|0
1721977430000|2024-07-26 07:03:50|3980.9|3968.9|3980.6|3968.6|3980.9|3968.9|3980.6|3968.6|0
1721977450000|2024-07-26 07:04:10|3981.3|3969.3|3981.1|3969.1|3981.3|3969.3|3980.6|3968.6|1
1721977460000|2024-07-26 07:04:20|3980.8|3968.8|3980.6|3968.6|3980.8|3968.8|3980.6|3968.6|0
1721977470000|2024-07-26 07:04:30|3981.3|3969.3|3981.3|3969.3|3981.3|3969.3|3981.3|3969.3|0
1721977480000|2024-07-26 07:04:40|3981.1|3969.1|3981.1|3969.1|3981.1|3969.1|3981.1|3969.1|0
1721977490000|2024-07-26 07:04:50|3981.4|3969.4|3981.6|3969.6|3981.6|3969.6|3981.3|3969.3|0
1721977510000|2024-07-26 07:05:10|3981.3|3969.3|3981.3|3969.3|3981.3|3969.3|3981.3|3969.3|1
1721977530000|2024-07-26 07:05:30|3981.6|3969.6|3981.3|3969.3|3981.6|3969.6|3981.3|3969.3|0
1721977540000|2024-07-26 07:05:40|3981.6|3969.6|3981.3|3969.3|3981.6|3969.6|3981.3|3969.3|0
1721977570000|2024-07-26 07:06:10|3981.1|3969.1|3981.3|3969.3|3981.3|3969.3|3980.6|3968.6|0
1721977600000|2024-07-26 07:06:40|3981.6|3969.6|3981.3|3969.3|3981.6|3969.6|3981.3|3969.3|0
1721977620000|2024-07-26 07:07:00|3981|3969|3980.6|3968.6|3981|3969|3980.6|3968.6|6
1721977630000|2024-07-26 07:07:10|3981|3969|3980.8|3968.8|3981|3969|3980.8|3968.8|0
1721977640000|2024-07-26 07:07:20|3980|3968|3981.1|3969.1|3981.1|3969.1|3979.6|3967.6|30
1721977650000|2024-07-26 07:07:30|3980.6|3968.6|3980.8|3968.8|3981.1|3969.1|3980.3|3968.3|0
1721977660000|2024-07-26 07:07:40|3981|3969|3981|3969|3981|3969|3981|3969|0
1721977670000|2024-07-26 07:07:50|3980.5|3968.5|3980.3|3968.3|3980.5|3968.5|3980.3|3968.3|3
1721977680000|2024-07-26 07:08:00|3980.8|3968.8|3980.8|3968.8|3980.8|3968.8|3980.8|3968.8|0
1721977690000|2024-07-26 07:08:10|3981|3969|3981|3969|3981|3969|3981|3969|0
1721977700000|2024-07-26 07:08:20|3980.8|3968.8|3980.8|3968.8|3980.8|3968.8|3980.8|3968.8|0
1721977710000|2024-07-26 07:08:30|3980.3|3968.3|3981|3969|3981|3969|3980.3|3968.3|0
1721977720000|2024-07-26 07:08:40|3981.3|3969.3|3981|3969|3981.6|3969.6|3981|3969|4
1721977800000|2024-07-26 07:10:00|3982|3970|3982|3970|3982|3970|3982|3970|2
1721977810000|2024-07-26 07:10:10|3981.5|3969.5|3982|3970|3982|3970|3981.5|3969.5|0
1721977830000|2024-07-26 07:10:30|3982.5|3970.5|3982.2|3970.2|3982.6|3970.6|3982|3970|6
1721977840000|2024-07-26 07:10:40|3982|3970|3984|3972|3984|3972|3982|3970|2
1721977850000|2024-07-26 07:10:50|3983.5|3971.5|3983.3|3971.3|3983.5|3971.5|3983.3|3971.3|0
1721977930000|2024-07-26 07:12:10|3983.5|3971.5|3983.5|3971.5|3983.5|3971.5|3983.5|3971.5|0
1721977950000|2024-07-26 07:12:30|3983.3|3971.3|3983.3|3971.3|3983.3|3971.3|3983.3|3971.3|0
1721977960000|2024-07-26 07:12:40|3983.5|3971.5|3983.5|3971.5|3983.5|3971.5|3983.5|3971.5|0
1721977970000|2024-07-26 07:12:50|3983.3|3971.3|3983.5|3971.5|3983.5|3971.5|3983.3|3971.3|0
1721977980000|2024-07-26 07:13:00|3983.3|3971.3|3983.3|3971.3|3983.3|3971.3|3983.3|3971.3|0
1721977990000|2024-07-26 07:13:10|3983.5|3971.5|3983.3|3971.3|3983.5|3971.5|3983.3|3971.3|0
1721978020000|2024-07-26 07:13:40|3982|3970|3982|3970|3982|3970|3982|3970|11
1721978030000|2024-07-26 07:13:50|3983|3971|3983|3971|3983|3971|3982.7|3970.7|6
1721978040000|2024-07-26 07:14:00|3982.5|3970.5|3983|3971|3983|3971|3982.5|3970.5|0
1721978050000|2024-07-26 07:14:10|3982|3970|3983|3971|3983|3971|3982|3970|12
1721978080000|2024-07-26 07:14:40|3984|3972|3984|3972|3984|3972|3984|3972|7
1721978100000|2024-07-26 07:15:00|3983.5|3971.5|3983.5|3971.5|3983.5|3971.5|3983|3971|0
1721978110000|2024-07-26 07:15:10|3983.7|3971.7|3984|3972|3984|3972|3983.7|3971.7|0
1721978120000|2024-07-26 07:15:20|3984.5|3972.5|3985|3973|3985.3|3973.3|3984.5|3972.5|7
1721978130000|2024-07-26 07:15:30|3984.2|3972.2|3985|3973|3985|3973|3984|3972|5
1721978250000|2024-07-26 07:17:30|3984.3|3972.3|3984|3972|3984.3|3972.3|3984|3972|1
1721978300000|2024-07-26 07:18:20|3983.5|3971.5|3983.5|3971.5|3983.5|3971.5|3983.3|3971.3|0
1721978310000|2024-07-26 07:18:30|3984|3972|3984|3972|3984|3972|3984|3972|0
1721978390000|2024-07-26 07:19:50|3983.5|3971.5|3983|3971|3983.5|3971.5|3983|3971|1
1721978400000|2024-07-26 07:20:00|3983.6|3971.6|3983.5|3971.5|3983.6|3971.6|3983.5|3971.5|2
1721978410000|2024-07-26 07:20:10|3983.7|3971.7|3984|3972|3984|3972|3983.7|3971.7|1
1721978440000|2024-07-26 07:20:40|3985|3973|3985|3973|3985|3973|3985|3973|7
1721978510000|2024-07-26 07:21:50|3986|3974|3986|3974|3986|3974|3986|3974|6
1721978520000|2024-07-26 07:22:00|3986.3|3974.3|3986.3|3974.3|3986.3|3974.3|3986|3974|0
1721978540000|2024-07-26 07:22:20|3986|3974|3986|3974|3986|3974|3986|3974|0
1721978560000|2024-07-26 07:22:40|3986.3|3974.3|3985.3|3973.3|3986.3|3974.3|3985.3|3973.3|11
1721978570000|2024-07-26 07:22:50|3985.5|3973.5|3985.3|3973.3|3985.5|3973.5|3985.3|3973.3|0
1721978620000|2024-07-26 07:23:40|3985|3973|3985|3973|3985|3973|3985|3973|0
1721978670000|2024-07-26 07:24:30|3984.3|3972.3|3984.3|3972.3|3984.3|3972.3|3984.3|3972.3|0
1721978680000|2024-07-26 07:24:40|3984.8|3972.8|3985|3973|3985|3973|3984.8|3972.8|0
1721978690000|2024-07-26 07:24:50|3984.8|3972.8|3984.5|3972.5|3984.8|3972.8|3984.5|3972.5|0
1721978700000|2024-07-26 07:25:00|3984.3|3972.3|3985|3973|3985|3973|3984.3|3972.3|0
1721978710000|2024-07-26 07:25:10|3984.4|3972.4|3984|3972|3984.4|3972.4|3984|3972|1
1721978720000|2024-07-26 07:25:20|3985|3973|3985|3973|3985|3973|3985|3973|2
1721978730000|2024-07-26 07:25:30|3984.5|3972.5|3984.5|3972.5|3984.5|3972.5|3984.5|3972.5|0
1721978740000|2024-07-26 07:25:40|3984.8|3972.8|3984.3|3972.3|3985|3973|3984.3|3972.3|0
1721978750000|2024-07-26 07:25:50|3984|3972|3984|3972|3984|3972|3984|3972|0
1721978760000|2024-07-26 07:26:00|||||||||5
1721978860000|2024-07-26 07:27:40|3984.5|3972.5|3983.5|3971.5|3984.5|3972.5|3983.5|3971.5|18
1721978870000|2024-07-26 07:27:50|3983.3|3971.3|3982.5|3970.5|3983.3|3971.3|3982.3|3970.3|0
1721978880000|2024-07-26 07:28:00|3982.3|3970.3|3982.5|3970.5|3982.5|3970.5|3982.3|3970.3|0
1721978890000|2024-07-26 07:28:10|3982.3|3970.3|3982.3|3970.3|3982.3|3970.3|3982.3|3970.3|0
1721978920000|2024-07-26 07:28:40|3982.5|3970.5|3983|3971|3983|3971|3982.5|3970.5|0
1721978930000|2024-07-26 07:28:50|3982.7|3970.7|3983|3971|3983|3971|3982.5|3970.5|0
1721978940000|2024-07-26 07:29:00|||||||||3
1721979000000|2024-07-26 07:30:00|||||||||3
1721979010000|2024-07-26 07:30:10|3983.2|3971.2|3984|3972|3984|3972|3983.2|3971.2|3
1721979080000|2024-07-26 07:31:20|3984.6|3972.6|3985|3973|3985|3973|3984.6|3972.6|8
1721979110000|2024-07-26 07:31:50|3984.3|3972.3|3984|3972|3984.3|3972.3|3984|3972|1
1721979120000|2024-07-26 07:32:00|||||||||1
1721979150000|2024-07-26 07:32:30|||||||||4
1721979160000|2024-07-26 07:32:40|||||||||7
1721979170000|2024-07-26 07:32:50|3985|3973|3983.3|3971.3|3985|3973|3983.3|3971.3|2
1721979180000|2024-07-26 07:33:00|3983|3971|3983|3971|3983|3971|3983|3971|0
1721979190000|2024-07-26 07:33:10|3982.3|3970.3|3982.3|3970.3|3982.3|3970.3|3982.3|3970.3|0
1721979200000|2024-07-26 07:33:20|3982.1|3970.1|3982.1|3970.1|3982.1|3970.1|3982.1|3970.1|0
1721979210000|2024-07-26 07:33:30|3982.3|3970.3|3982.3|3970.3|3982.3|3970.3|3982.3|3970.3|0
1721979220000|2024-07-26 07:33:40|3981.3|3969.3|3981.8|3969.8|3982.3|3970.3|3981.3|3969.3|1
1721979230000|2024-07-26 07:33:50|3982|3970|3982|3970|3982.3|3970.3|3982|3970|1
1721979260000|2024-07-26 07:34:20|3982.3|3970.3|3982.3|3970.3|3982.3|3970.3|3982.3|3970.3|1
1721979290000|2024-07-26 07:34:50|3981.6|3969.6|3981.8|3969.8|3981.8|3969.8|3981.6|3969.6|0
1721979300000|2024-07-26 07:35:00|3982.3|3970.3|3981.3|3969.3|3982.3|3970.3|3981.3|3969.3|0
1721979310000|2024-07-26 07:35:10|3981.5|3969.5|3981.3|3969.3|3982.3|3970.3|3981.3|3969.3|0
1721979430000|2024-07-26 07:37:10|3981.1|3969.1|3981.3|3969.3|3981.3|3969.3|3981.1|3969.1|0
1721979440000|2024-07-26 07:37:20|3980.8|3968.8|3980.8|3968.8|3980.8|3968.8|3980.8|3968.8|0
1721979450000|2024-07-26 07:37:30|3980.3|3968.3|3981|3969|3981.3|3969.3|3980.3|3968.3|0
1721979460000|2024-07-26 07:37:40|3981.3|3969.3|3980.3|3968.3|3981.3|3969.3|3980.3|3968.3|0
1721979470000|2024-07-26 07:37:50|3980.6|3968.6|3980.3|3968.3|3980.7|3968.7|3980.3|3968.3|0
1721979480000|2024-07-26 07:38:00|3981.3|3969.3|3981.3|3969.3|3981.3|3969.3|3981.3|3969.3|0
1721979490000|2024-07-26 07:38:10|3981|3969|3980.8|3968.8|3981|3969|3980.8|3968.8|0
1721979500000|2024-07-26 07:38:20|3980.5|3968.5|3981.3|3969.3|3981.3|3969.3|3980.5|3968.5|0
1721979520000|2024-07-26 07:38:40|3980.8|3968.8|3980.8|3968.8|3981.3|3969.3|3980.8|3968.8|0
1721979530000|2024-07-26 07:38:50|3981.1|3969.1|3981|3969|3981.3|3969.3|3981|3969|0
1721979570000|2024-07-26 07:39:30|3980.7|3968.7|3980.3|3968.3|3980.7|3968.7|3980.3|3968.3|0
1721979580000|2024-07-26 07:39:40|3981|3969|3981|3969|3981|3969|3981|3969|0
1721979590000|2024-07-26 07:39:50|3980.5|3968.5|3981|3969|3981|3969|3980.3|3968.3|0
1721979610000|2024-07-26 07:40:10|3980.7|3968.7|3980.3|3968.3|3980.7|3968.7|3980.3|3968.3|0
1721979620000|2024-07-26 07:40:20|3981|3969|3981|3969|3981|3969|3981|3969|0
1721979630000|2024-07-26 07:40:30|3980.5|3968.5|3981|3969|3981|3969|3980.5|3968.5|0
1721979640000|2024-07-26 07:40:40|3980.7|3968.7|3980.5|3968.5|3981|3969|3980.5|3968.5|0
1721979650000|2024-07-26 07:40:50|3981|3969|3980.5|3968.5|3981|3969|3980.5|3968.5|0
1721979660000|2024-07-26 07:41:00|3980.8|3968.8|3980.5|3968.5|3980.8|3968.8|3980.5|3968.5|0
1721979680000|2024-07-26 07:41:20|3981|3969|3981|3969|3981|3969|3980.5|3968.5|0
1721979690000|2024-07-26 07:41:30|3980.7|3968.7|3980.5|3968.5|3981|3969|3980.3|3968.3|0
1721979700000|2024-07-26 07:41:40|3980.3|3968.3|3981|3969|3981|3969|3980.3|3968.3|0
1721979740000|2024-07-26 07:42:20|3980.7|3968.7|3981|3969|3981|3969|3980.5|3968.5|0
1721979750000|2024-07-26 07:42:30|3980.7|3968.7|3980.5|3968.5|3980.7|3968.7|3980.5|3968.5|0
1721979770000|2024-07-26 07:42:50|3980.3|3968.3|3980.3|3968.3|3980.3|3968.3|3980.3|3968.3|0
1721979800000|2024-07-26 07:43:20|3978.3|3966.3|3978.3|3966.3|3978.3|3966.3|3978.3|3966.3|9
1721979860000|2024-07-26 07:44:20|3978.5|3966.5|3978.3|3966.3|3979|3967|3978.3|3966.3|0
1721979930000|2024-07-26 07:45:30|3979|3967|3979|3967|3979|3967|3979|3967|0
1721979940000|2024-07-26 07:45:40|3978.5|3966.5|3978.5|3966.5|3979|3967|3978.5|3966.5|0
1721979950000|2024-07-26 07:45:50|3978.8|3966.8|3978.3|3966.3|3979|3967|3978.3|3966.3|0
1721979980000|2024-07-26 07:46:20|3978.5|3966.5|3978.3|3966.3|3978.5|3966.5|3978.3|3966.3|0
1721980010000|2024-07-26 07:46:50|3979|3967|3978.5|3966.5|3979|3967|3978.5|3966.5|0
1721980020000|2024-07-26 07:47:00|3978.8|3966.8|3979|3967|3979|3967|3978.8|3966.8|0
1721980040000|2024-07-26 07:47:20|3978.7|3966.7|3978.3|3966.3|3978.7|3966.7|3978.3|3966.3|0
1721980050000|2024-07-26 07:47:30|3978.5|3966.5|3979|3967|3979|3967|3978.5|3966.5|0
1721980060000|2024-07-26 07:47:40|3978.7|3966.7|3978.5|3966.5|3978.7|3966.7|3978.5|3966.5|0
1721980070000|2024-07-26 07:47:50|3978.8|3966.8|3978.5|3966.5|3979|3967|3978.5|3966.5|0
1721980080000|2024-07-26 07:48:00|3979|3967|3979|3967|3979|3967|3979|3967|0
1721980090000|2024-07-26 07:48:10|3978.5|3966.5|3978.5|3966.5|3978.5|3966.5|3978.5|3966.5|0
1721980100000|2024-07-26 07:48:20|3978.8|3966.8|3978.5|3966.5|3979|3967|3978.5|3966.5|0
1721980110000|2024-07-26 07:48:30|3978.3|3966.3|3978.3|3966.3|3978.3|3966.3|3978.3|3966.3|0
1721980140000|2024-07-26 07:49:00|3978|3966|3978.3|3966.3|3978.3|3966.3|3978|3966|0
1721980210000|2024-07-26 07:50:10|3979|3967|3978.3|3966.3|3979|3967|3978.3|3966.3|0
1721980230000|2024-07-26 07:50:30|3979.3|3967.3|3979.3|3967.3|3979.6|3967.6|3979.3|3967.3|15
1721980240000|2024-07-26 07:50:40|3979|3967|3978.1|3966.1|3979|3967|3978.1|3966.1|0
1721980250000|2024-07-26 07:50:50|3977.6|3965.6|3977.6|3965.6|3977.6|3965.6|3977.6|3965.6|2
1721980270000|2024-07-26 07:51:10|||||||||1
1721980380000|2024-07-26 07:53:00|3978.6|3966.6|3978|3966|3978.6|3966.6|3978|3966|2
1721980400000|2024-07-26 07:53:20|3977.6|3965.6|3977.6|3965.6|3977.6|3965.6|3977.6|3965.6|0
1721980430000|2024-07-26 07:53:50|3978|3966|3978.1|3966.1|3978.1|3966.1|3978|3966|1
1721980440000|2024-07-26 07:54:00|3977.6|3965.6|3978.1|3966.1|3978.1|3966.1|3977.6|3965.6|0
1721980450000|2024-07-26 07:54:10|3978.3|3966.3|3978.3|3966.3|3978.3|3966.3|3978.3|3966.3|0
1721980580000|2024-07-26 07:56:20|3978.6|3966.6|3978.6|3966.6|3978.6|3966.6|3978.6|3966.6|0
1721980590000|2024-07-26 07:56:30|3978.3|3966.3|3978.3|3966.3|3978.3|3966.3|3978.3|3966.3|0
1721980610000|2024-07-26 07:56:50|3979.6|3967.6|3979.5|3967.5|3979.7|3967.7|3979.5|3967.5|0
1721980620000|2024-07-26 07:57:00|3980|3968|3980|3968|3980|3968|3980|3968|0
1721980630000|2024-07-26 07:57:10|3980.3|3968.3|3980.3|3968.3|3980.3|3968.3|3980.3|3968.3|0
1721980640000|2024-07-26 07:57:20|3980|3968|3980|3968|3980|3968|3980|3968|0
1721980650000|2024-07-26 07:57:30|3980.3|3968.3|3980|3968|3980.3|3968.3|3980|3968|0
1721980660000|2024-07-26 07:57:40|3980.3|3968.3|3980.3|3968.3|3980.3|3968.3|3980.3|3968.3|0
1721980670000|2024-07-26 07:57:50|||||||||1
1721980800000|2024-07-26 08:00:00|3980|3968|3979.6|3967.6|3980|3968|3979.6|3967.6|0
1721980810000|2024-07-26 08:00:10|3980|3968|3979.8|3967.8|3980|3968|3979.6|3967.6|0
1721980820000|2024-07-26 08:00:20|3979.6|3967.6|3979.6|3967.6|3979.8|3967.8|3979.6|3967.6|0
1721980830000|2024-07-26 08:00:30|3980|3968|3980|3968|3980|3968|3980|3968|0
1721980860000|2024-07-26 08:01:00|3981|3969|3981.3|3969.3|3981.3|3969.3|3981|3969|1
1721980880000|2024-07-26 08:01:20|3981|3969|3981|3969|3981|3969|3981|3969|0
1721980890000|2024-07-26 08:01:30|3981.3|3969.3|3981.3|3969.3|3981.3|3969.3|3981|3969|0
1721980980000|2024-07-26 08:03:00|3982|3970|3982|3970|3982|3970|3982|3970|0
1721981000000|2024-07-26 08:03:20|3982.3|3970.3|3982.3|3970.3|3982.3|3970.3|3982.3|3970.3|2
1721981010000|2024-07-26 08:03:30|3983|3971|3983.3|3971.3|3983.3|3971.3|3982.6|3970.6|0
1721981040000|2024-07-26 08:04:00|3983|3971|3983|3971|3983|3971|3983|3971|1
1721981050000|2024-07-26 08:04:10|3982.5|3970.5|3982.3|3970.3|3982.5|3970.5|3982.3|3970.3|0
1721981070000|2024-07-26 08:04:30|3981.9|3969.9|3981.9|3969.9|3982.3|3970.3|3981.9|3969.9|0
1721981080000|2024-07-26 08:04:40|3982.3|3970.3|3981.9|3969.9|3982.3|3970.3|3981.9|3969.9|0
1721981090000|2024-07-26 08:04:50|3982.3|3970.3|3982.3|3970.3|3982.3|3970.3|3982.3|3970.3|0
1721981100000|2024-07-26 08:05:00|3981.9|3969.9|3981.3|3969.3|3981.9|3969.9|3981.3|3969.3|0
1721981260000|2024-07-26 08:07:40|3980.3|3968.3|3981.3|3969.3|3981.3|3969.3|3980.3|3968.3|4
1721981290000|2024-07-26 08:08:10|3980.8|3968.8|3981.1|3969.1|3981.1|3969.1|3980.8|3968.8|0
1721981300000|2024-07-26 08:08:20|3981.3|3969.3|3981.3|3969.3|3981.3|3969.3|3981.3|3969.3|0
1721981350000|2024-07-26 08:09:10|3981.2|3969.2|3981.2|3969.2|3981.2|3969.2|3981.2|3969.2|0
1721981470000|2024-07-26 08:11:10|3980.6|3968.6|3980.6|3968.6|3981.1|3969.1|3980.6|3968.6|0
1721981510000|2024-07-26 08:11:50|3980.9|3968.9|3981.2|3969.2|3981.2|3969.2|3980.9|3968.9|0
1721981520000|2024-07-26 08:12:00|3980.7|3968.7|3980.6|3968.6|3980.7|3968.7|3980.6|3968.6|0
1721981540000|2024-07-26 08:12:20|3981.2|3969.2|3981.6|3969.6|3981.6|3969.6|3981.2|3969.2|1
1721981560000|2024-07-26 08:12:40|||||||||1
1721981570000|2024-07-26 08:12:50|3980.9|3968.9|3981.6|3969.6|3981.6|3969.6|3980.9|3968.9|0
1721981580000|2024-07-26 08:13:00|3981.2|3969.2|3980.6|3968.6|3981.2|3969.2|3980.6|3968.6|4
1721981640000|2024-07-26 08:14:00|3980.5|3968.5|3980.5|3968.5|3980.5|3968.5|3980.5|3968.5|0
1721981660000|2024-07-26 08:14:20|3980.7|3968.7|3980.5|3968.5|3980.7|3968.7|3980.5|3968.5|12
1721981670000|2024-07-26 08:14:30|||||||||9
1721981690000|2024-07-26 08:14:50|||||||||5
1721981700000|2024-07-26 08:15:00|||||||||5
1721981760000|2024-07-26 08:16:00|3981.2|3969.2|3981.2|3969.2|3981.2|3969.2|3981.2|3969.2|2
1721981830000|2024-07-26 08:17:10|3982|3970|3982.2|3970.2|3982.2|3970.2|3982|3970|0
1721981860000|2024-07-26 08:17:40|3981.2|3969.2|3982.2|3970.2|3982.2|3970.2|3981.2|3969.2|0
1721981870000|2024-07-26 08:17:50|3982|3970|3981.7|3969.7|3982|3970|3981.7|3969.7|0
1721981890000|2024-07-26 08:18:10|3982|3970|3982.2|3970.2|3982.2|3970.2|3982|3970|0
1721981900000|2024-07-26 08:18:20|3981.9|3969.9|3981.9|3969.9|3982.5|3970.5|3981.2|3969.2|6
1721981940000|2024-07-26 08:19:00|3981.5|3969.5|3981.2|3969.2|3981.5|3969.5|3981.2|3969.2|0
1721981950000|2024-07-26 08:19:10|3981.5|3969.5|3981.2|3969.2|3981.5|3969.5|3981.2|3969.2|0
1721981960000|2024-07-26 08:19:20|3981.5|3969.5|3981.5|3969.5|3981.5|3969.5|3981.2|3969.2|0
1721981970000|2024-07-26 08:19:30|3981.2|3969.2|3981.2|3969.2|3981.5|3969.5|3981.2|3969.2|0
1721981980000|2024-07-26 08:19:40|3981.5|3969.5|3981.5|3969.5|3981.5|3969.5|3981.2|3969.2|0
1721981990000|2024-07-26 08:19:50|3981.2|3969.2|3981.2|3969.2|3981.5|3969.5|3981.2|3969.2|0
1721982000000|2024-07-26 08:20:00|3981|3969|3981.5|3969.5|3981.5|3969.5|3981|3969|0
1721982010000|2024-07-26 08:20:10|3981.2|3969.2|3981.2|3969.2|3981.2|3969.2|3981.2|3969.2|0
1721982030000|2024-07-26 08:20:30|3981.5|3969.5|3981.2|3969.2|3981.5|3969.5|3981.2|3969.2|0
1721982060000|2024-07-26 08:21:00|3980.7|3968.7|3980.5|3968.5|3980.8|3968.8|3980.5|3968.5|0
1721982070000|2024-07-26 08:21:10|||||||||1
1721982170000|2024-07-26 08:22:50|3980.7|3968.7|3980.7|3968.7|3981.2|3969.2|3980.7|3968.7|1
1721982190000|2024-07-26 08:23:10|3980.5|3968.5|3980.5|3968.5|3980.5|3968.5|3980.5|3968.5|6
1721982200000|2024-07-26 08:23:20|3980.7|3968.7|3980.5|3968.5|3980.7|3968.7|3980.5|3968.5|0
1721982220000|2024-07-26 08:23:40|3980.7|3968.7|3980.5|3968.5|3980.9|3968.9|3980.5|3968.5|0
1721982230000|2024-07-26 08:23:50|3980.7|3968.7|3981|3969|3981|3969|3980.7|3968.7|1
1721982240000|2024-07-26 08:24:00|3980.5|3968.5|3980.5|3968.5|3980.5|3968.5|3980.5|3968.5|0
1721982260000|2024-07-26 08:24:20|3981|3969|3981|3969|3981|3969|3981|3969|0
1721982300000|2024-07-26 08:25:00|3981.2|3969.2|3981|3969|3981.2|3969.2|3981|3969|0
1721982310000|2024-07-26 08:25:10|3980.5|3968.5|3980.5|3968.5|3980.5|3968.5|3980.2|3968.2|1
1721982320000|2024-07-26 08:25:20|3981|3969|3981.2|3969.2|3981.2|3969.2|3981|3969|0
1721982330000|2024-07-26 08:25:30|3981|3969|3981|3969|3981|3969|3981|3969|0
1721982340000|2024-07-26 08:25:40|3980.8|3968.8|3981.2|3969.2|3981.2|3969.2|3980.8|3968.8|0
1721982370000|2024-07-26 08:26:10|3981.5|3969.5|3981.2|3969.2|3981.5|3969.5|3981.2|3969.2|0
1721982390000|2024-07-26 08:26:30|3981.5|3969.5|3981.2|3969.2|3981.5|3969.5|3981.2|3969.2|1
1721982490000|2024-07-26 08:28:10|3980.9|3968.9|3980.5|3968.5|3980.9|3968.9|3980.5|3968.5|0
1721982510000|2024-07-26 08:28:30|||||||||1
1721982520000|2024-07-26 08:28:40|||||||||1
1721982540000|2024-07-26 08:29:00|||||||||1
1721982550000|2024-07-26 08:29:10|||||||||1
1721982620000|2024-07-26 08:30:20|3979.9|3967.9|3979.9|3967.9|3980.2|3968.2|3979.5|3967.5|3
1721982630000|2024-07-26 08:30:30|3979.7|3967.7|3979.5|3967.5|3979.9|3967.9|3979.5|3967.5|0
1721982660000|2024-07-26 08:31:00|3979.7|3967.7|3979.5|3967.5|3979.7|3967.7|3979.2|3967.2|1
1721982680000|2024-07-26 08:31:20|3978.5|3966.5|3978.9|3966.9|3979.5|3967.5|3978.5|3966.5|3
1721982720000|2024-07-26 08:32:00|3979.2|3967.2|3978.9|3966.9|3979.2|3967.2|3978.9|3966.9|1
1721982740000|2024-07-26 08:32:20|3979.5|3967.5|3979.5|3967.5|3979.5|3967.5|3979.5|3967.5|1
1721982750000|2024-07-26 08:32:30|3980.2|3968.2|3980.2|3968.2|3980.2|3968.2|3980.2|3968.2|0
1721982760000|2024-07-26 08:32:40|3979.2|3967.2|3979.2|3967.2|3979.2|3967.2|3979.2|3967.2|0
1721982770000|2024-07-26 08:32:50|3979.8|3967.8|3980|3968|3980|3968|3979.5|3967.5|0
1721982780000|2024-07-26 08:33:00|3979.7|3967.7|3979.2|3967.2|3979.7|3967.7|3979.2|3967.2|0
1721982820000|2024-07-26 08:33:40|3979.5|3967.5|3979.5|3967.5|3979.5|3967.5|3979.2|3967.2|2
1721982850000|2024-07-26 08:34:10|3979.2|3967.2|3979.2|3967.2|3979.2|3967.2|3979.2|3967.2|1
1721982870000|2024-07-26 08:34:30|3979.5|3967.5|3979.5|3967.5|3979.5|3967.5|3979.5|3967.5|1
1721982890000|2024-07-26 08:34:50|3979.2|3967.2|3979.2|3967.2|3979.2|3967.2|3979.2|3967.2|0
1721982920000|2024-07-26 08:35:20|3979.5|3967.5|3979.5|3967.5|3979.5|3967.5|3979.5|3967.5|0
1721982930000|2024-07-26 08:35:30|3979.2|3967.2|3979.2|3967.2|3979.2|3967.2|3979.2|3967.2|0
1721983030000|2024-07-26 08:37:10|3979.5|3967.5|3978.9|3966.9|3979.5|3967.5|3978.5|3966.5|2
1721983040000|2024-07-26 08:37:20|3979.2|3967.2|3978.9|3966.9|3979.2|3967.2|3978.9|3966.9|20
1721983050000|2024-07-26 08:37:30|3979.2|3967.2|3979.2|3967.2|3979.5|3967.5|3978.9|3966.9|3
1721983120000|2024-07-26 08:38:40|3978.5|3966.5|3978.5|3966.5|3978.5|3966.5|3978.5|3966.5|1
1721983140000|2024-07-26 08:39:00|3978.7|3966.7|3978.9|3966.9|3978.9|3966.9|3978.7|3966.7|0
1721983150000|2024-07-26 08:39:10|3978.7|3966.7|3978.7|3966.7|3978.7|3966.7|3978.7|3966.7|0
1721983160000|2024-07-26 08:39:20|3978.5|3966.5|3978.7|3966.7|3978.7|3966.7|3978.5|3966.5|0
1721983190000|2024-07-26 08:39:50|3979|3967|3978.5|3966.5|3979.2|3967.2|3978.5|3966.5|2
1721983210000|2024-07-26 08:40:10|3978.2|3966.2|3977.5|3965.5|3978.2|3966.2|3977.5|3965.5|21
1721983250000|2024-07-26 08:40:50|||||||||2
1721983270000|2024-07-26 08:41:10|||||||||2
1721983300000|2024-07-26 08:41:40|3976.9|3964.9|3976.7|3964.7|3976.9|3964.9|3976.5|3964.5|32
1721983310000|2024-07-26 08:41:50|3977.2|3965.2|3977.5|3965.5|3977.5|3965.5|3976.5|3964.5|4
1721983320000|2024-07-26 08:42:00|3977.2|3965.2|3977.2|3965.2|3977.5|3965.5|3977.2|3965.2|0
1721983330000|2024-07-26 08:42:10|3977.5|3965.5|3977.5|3965.5|3977.5|3965.5|3977.2|3965.2|0
1721983340000|2024-07-26 08:42:20|3976.7|3964.7|3977.2|3965.2|3977.2|3965.2|3976.2|3964.2|80
1721983380000|2024-07-26 08:43:00|3977|3965|3977.2|3965.2|3977.2|3965.2|3977|3965|0
1721983470000|2024-07-26 08:44:30|3978|3966|3977.9|3965.9|3978.5|3966.5|3977.9|3965.9|7
1721983480000|2024-07-26 08:44:40|3977.7|3965.7|3977.7|3965.7|3977.7|3965.7|3977.7|3965.7|0
1721983490000|2024-07-26 08:44:50|3977.9|3965.9|3977.7|3965.7|3977.9|3965.9|3977.7|3965.7|0
1721983500000|2024-07-26 08:45:00|3977.9|3965.9|3978.2|3966.2|3978.5|3966.5|3977.9|3965.9|10
1721983510000|2024-07-26 08:45:10|3977.9|3965.9|3977.9|3965.9|3978.2|3966.2|3977.9|3965.9|1
1721983520000|2024-07-26 08:45:20|3978.5|3966.5|3977.9|3965.9|3978.5|3966.5|3977.9|3965.9|1
1721983530000|2024-07-26 08:45:30|3978.2|3966.2|3977.9|3965.9|3978.2|3966.2|3977.9|3965.9|1
1721983560000|2024-07-26 08:46:00|3978.2|3966.2|3977.9|3965.9|3978.2|3966.2|3977.9|3965.9|2
1721983600000|2024-07-26 08:46:40|3978.2|3966.2|3977.9|3965.9|3978.2|3966.2|3977.9|3965.9|1
1721983620000|2024-07-26 08:47:00|3977.7|3965.7|3977.7|3965.7|3977.7|3965.7|3977.7|3965.7|0
1721983630000|2024-07-26 08:47:10|3977.9|3965.9|3977.9|3965.9|3977.9|3965.9|3977.9|3965.9|0
1721983640000|2024-07-26 08:47:20|3978.2|3966.2|3977.9|3965.9|3978.2|3966.2|3977.9|3965.9|1
1721983650000|2024-07-26 08:47:30|3978.2|3966.2|3977.9|3965.9|3978.2|3966.2|3977.9|3965.9|1
1721983660000|2024-07-26 08:47:40|3978.2|3966.2|3978.2|3966.2|3978.2|3966.2|3978.2|3966.2|1
1721983690000|2024-07-26 08:48:10|3977.9|3965.9|3978.2|3966.2|3978.2|3966.2|3977.9|3965.9|0
1721983700000|2024-07-26 08:48:20|3977.9|3965.9|3977.2|3965.2|3977.9|3965.9|3977.2|3965.2|0
1721983730000|2024-07-26 08:48:50|3977|3965|3977.2|3965.2|3977.2|3965.2|3976.9|3964.9|0
1721983750000|2024-07-26 08:49:10|3976.9|3964.9|3977|3965|3977.2|3965.2|3976.7|3964.7|0
1721983760000|2024-07-26 08:49:20|3976.9|3964.9|3977|3965|3977.2|3965.2|3976.9|3964.9|0
1721983770000|2024-07-26 08:49:30|3976.7|3964.7|3977.2|3965.2|3977.2|3965.2|3976.7|3964.7|1
1721983780000|2024-07-26 08:49:40|3978|3966|3978.2|3966.2|3978.2|3966.2|3977.9|3965.9|5
1721983800000|2024-07-26 08:50:00|3977.9|3965.9|3977.5|3965.5|3978|3966|3977.5|3965.5|6
1721983810000|2024-07-26 08:50:10|3977.7|3965.7|3977.5|3965.5|3977.7|3965.7|3977.5|3965.5|0
1721983860000|2024-07-26 08:51:00|3978.5|3966.5|3978|3966|3978.5|3966.5|3978|3966|3
1721983900000|2024-07-26 08:51:40|3978.2|3966.2|3978.2|3966.2|3978.2|3966.2|3978.2|3966.2|0
1721983910000|2024-07-26 08:51:50|3978.5|3966.5|3977.5|3965.5|3978.7|3966.7|3977.5|3965.5|16
1721983920000|2024-07-26 08:52:00|3977.2|3965.2|3977.2|3965.2|3977.2|3965.2|3977.2|3965.2|0
1721983950000|2024-07-26 08:52:30|3977.5|3965.5|3977.5|3965.5|3977.5|3965.5|3977.2|3965.2|0
1721983960000|2024-07-26 08:52:40|3977.2|3965.2|3977.5|3965.5|3977.5|3965.5|3977.2|3965.2|0
1721983970000|2024-07-26 08:52:50|3977.2|3965.2|3977.2|3965.2|3977.2|3965.2|3977.2|3965.2|0
1721983980000|2024-07-26 08:53:00|3977.5|3965.5|3977.5|3965.5|3977.5|3965.5|3977.2|3965.2|0
1721983990000|2024-07-26 08:53:10|3977.9|3965.9|3977.7|3965.7|3977.9|3965.9|3977.7|3965.7|0
1721984000000|2024-07-26 08:53:20|3977.9|3965.9|3977.7|3965.7|3977.9|3965.9|3977.7|3965.7|0
1721984010000|2024-07-26 08:53:30|3977.9|3965.9|3977.7|3965.7|3977.9|3965.9|3977.7|3965.7|0
1721984030000|2024-07-26 08:53:50|3976.5|3964.5|3977.5|3965.5|3977.5|3965.5|3976.5|3964.5|5
1721984040000|2024-07-26 08:54:00|3977.2|3965.2|3977.2|3965.2|3977.5|3965.5|3977.2|3965.2|0
1721984050000|2024-07-26 08:54:10|3977.5|3965.5|3977.2|3965.2|3977.5|3965.5|3977.2|3965.2|0
1721984060000|2024-07-26 08:54:20|3977.5|3965.5|3977.2|3965.2|3977.5|3965.5|3977.2|3965.2|0
1721984080000|2024-07-26 08:54:40|3977.5|3965.5|3977.7|3965.7|3977.9|3965.9|3977.5|3965.5|0
1721984100000|2024-07-26 08:55:00|3977.2|3965.2|3977.2|3965.2|3977.2|3965.2|3977.2|3965.2|0
1721984240000|2024-07-26 08:57:20|3977.5|3965.5|3977.2|3965.2|3977.5|3965.5|3977.2|3965.2|0
1721984250000|2024-07-26 08:57:30|3977.5|3965.5|3977.2|3965.2|3977.5|3965.5|3977.2|3965.2|0
1721984260000|2024-07-26 08:57:40|3977.5|3965.5|3977.2|3965.2|3977.5|3965.5|3977.2|3965.2|0
1721984270000|2024-07-26 08:57:50|3977.5|3965.5|3977.5|3965.5|3977.5|3965.5|3977.2|3965.2|0
1721984280000|2024-07-26 08:58:00|3977.2|3965.2|3976.9|3964.9|3977.2|3965.2|3976.9|3964.9|7
1721984290000|2024-07-26 08:58:10|3977.2|3965.2|3978.2|3966.2|3978.2|3966.2|3977.2|3965.2|2
1721984300000|2024-07-26 08:58:20|3978|3966|3978.2|3966.2|3978.2|3966.2|3978|3966|0
1721984320000|2024-07-26 08:58:40|3977.7|3965.7|3978|3966|3978|3966|3977.5|3965.5|0
1721984330000|2024-07-26 08:58:50|3978.2|3966.2|3978.2|3966.2|3978.2|3966.2|3978.2|3966.2|0
1721984340000|2024-07-26 08:59:00|3978|3966|3978|3966|3978|3966|3978|3966|0
1721984350000|2024-07-26 08:59:10|3978.2|3966.2|3978.2|3966.2|3978.2|3966.2|3978.2|3966.2|0
1721984360000|2024-07-26 08:59:20|3978|3966|3978.2|3966.2|3978.2|3966.2|3978|3966|0
1721984390000|2024-07-26 08:59:50|3978|3966|3978.2|3966.2|3978.2|3966.2|3978|3966|0
1721984420000|2024-07-26 09:00:20|3978|3966|3978.2|3966.2|3978.2|3966.2|3978|3966|0
1721984460000|2024-07-26 09:01:00|3978|3966|3978.2|3966.2|3978.2|3966.2|3977.7|3965.7|0
1721984550000|2024-07-26 09:02:30|3977.9|3965.9|3977.5|3965.5|3978|3966|3977.5|3965.5|0
1721984560000|2024-07-26 09:02:40|3977.8|3965.8|3978.2|3966.2|3978.2|3966.2|3977.8|3965.8|0
1721984570000|2024-07-26 09:02:50|3978|3966|3978.2|3966.2|3978.2|3966.2|3978|3966|0
1721984580000|2024-07-26 09:03:00|3978.5|3966.5|3978.2|3966.2|3978.5|3966.5|3978.2|3966.2|0
1721984620000|2024-07-26 09:03:40|3978.4|3966.4|3978.2|3966.2|3978.4|3966.4|3978.2|3966.2|0
1721984630000|2024-07-26 09:03:50|3978.5|3966.5|3978.2|3966.2|3978.5|3966.5|3978.2|3966.2|0
1721984640000|2024-07-26 09:04:00|3978.4|3966.4|3978.4|3966.4|3978.7|3966.7|3978.2|3966.2|8
1721984650000|2024-07-26 09:04:10|3978.2|3966.2|3978.2|3966.2|3978.2|3966.2|3978|3966|0
1721984690000|2024-07-26 09:04:50|3978|3966|3978|3966|3978|3966|3978|3966|0
1721984750000|2024-07-26 09:05:50|||||||||2
1721984760000|2024-07-26 09:06:00|3978.2|3966.2|3978.2|3966.2|3978.2|3966.2|3978.2|3966.2|0
1721984770000|2024-07-26 09:06:10|3977.9|3965.9|3977.5|3965.5|3977.9|3965.9|3977.5|3965.5|0
1721984820000|2024-07-26 09:07:00|3978.2|3966.2|3978.2|3966.2|3978.2|3966.2|3978.2|3966.2|0
1721984840000|2024-07-26 09:07:20|3978.5|3966.5|3978.5|3966.5|3978.5|3966.5|3978.5|3966.5|0
1721984860000|2024-07-26 09:07:40|3978.2|3966.2|3978.5|3966.5|3978.5|3966.5|3978.2|3966.2|0
1721984870000|2024-07-26 09:07:50|3978.2|3966.2|3978.5|3966.5|3978.5|3966.5|3978.2|3966.2|0
1721984880000|2024-07-26 09:08:00|3978.2|3966.2|3978.2|3966.2|3978.2|3966.2|3978|3966|0
1721984890000|2024-07-26 09:08:10|3978.5|3966.5|3978.5|3966.5|3978.5|3966.5|3978.5|3966.5|0
1721984910000|2024-07-26 09:08:30|3978.7|3966.7|3978.5|3966.5|3978.7|3966.7|3978.5|3966.5|0
1721984920000|2024-07-26 09:08:40|3978.8|3966.8|3978.8|3966.8|3978.8|3966.8|3978.8|3966.8|0
1721984930000|2024-07-26 09:08:50|3979|3967|3978.5|3966.5|3979|3967|3978.5|3966.5|0
1721984950000|2024-07-26 09:09:10|3978.8|3966.8|3978.8|3966.8|3978.8|3966.8|3978.8|3966.8|0
1721984980000|2024-07-26 09:09:40|3979|3967|3978.2|3966.2|3979|3967|3978.2|3966.2|0
1721984990000|2024-07-26 09:09:50|3978|3966|3978.2|3966.2|3978.2|3966.2|3978|3966|0
1721985000000|2024-07-26 09:10:00|3978.5|3966.5|3978.2|3966.2|3978.5|3966.5|3978.2|3966.2|0
1721985010000|2024-07-26 09:10:10|3978.5|3966.5|3978.2|3966.2|3978.8|3966.8|3978|3966|0
1721985020000|2024-07-26 09:10:20|3978.5|3966.5|3978.8|3966.8|3978.8|3966.8|3978.5|3966.5|0
1721985030000|2024-07-26 09:10:30|3978.5|3966.5|3978.2|3966.2|3978.8|3966.8|3978.2|3966.2|0
1721985040000|2024-07-26 09:10:40|3978|3966|3977.8|3965.8|3978|3966|3977.8|3965.8|0
1721985050000|2024-07-26 09:10:50|3977.5|3965.5|3977.5|3965.5|3977.8|3965.8|3977.5|3965.5|0
1721985060000|2024-07-26 09:11:00|3977.1|3965.1|3977.1|3965.1|3977.1|3965.1|3977.1|3965.1|1
1721985070000|2024-07-26 09:11:10|3976.8|3964.8|3976.5|3964.5|3976.8|3964.8|3976.5|3964.5|7
1721985080000|2024-07-26 09:11:20|3976.8|3964.8|3976.5|3964.5|3976.8|3964.8|3976.5|3964.5|2
1721985100000|2024-07-26 09:11:40|3976.3|3964.3|3975.8|3963.8|3976.3|3964.3|3975.8|3963.8|2
1721985110000|2024-07-26 09:11:50|3976|3964|3975.8|3963.8|3976|3964|3975.8|3963.8|0
1721985120000|2024-07-26 09:12:00|3975.5|3963.5|3975.5|3963.5|3975.5|3963.5|3975.5|3963.5|16
1721985130000|2024-07-26 09:12:10|||||||||2
1721985170000|2024-07-26 09:12:50|||||||||1
1721985180000|2024-07-26 09:13:00|3975.8|3963.8|3975|3963|3975.8|3963.8|3975|3963|20
1721985190000|2024-07-26 09:13:10|3974.7|3962.7|3974.1|3962.1|3974.8|3962.8|3974.1|3962.1|1
1721985200000|2024-07-26 09:13:20|3974.5|3962.5|3974.5|3962.5|3974.5|3962.5|3974.5|3962.5|0
1721985210000|2024-07-26 09:13:30|3974.1|3962.1|3974.1|3962.1|3974.5|3962.5|3974.1|3962.1|29
1721985220000|2024-07-26 09:13:40|||||||||18
1721985230000|2024-07-26 09:13:50|3973.5|3961.5|3973.5|3961.5|3973.5|3961.5|3973.5|3961.5|35
1721985240000|2024-07-26 09:14:00|3973.8|3961.8|3973.5|3961.5|3973.8|3961.8|3973.5|3961.5|6
1721985250000|2024-07-26 09:14:10|||||||||15
1721985260000|2024-07-26 09:14:20|||||||||41
1721985270000|2024-07-26 09:14:30|||||||||23
1721985280000|2024-07-26 09:14:40|||||||||21
1721985300000|2024-07-26 09:15:00|3973.8|3961.8|3973.5|3961.5|3973.8|3961.8|3973.5|3961.5|14
1721985310000|2024-07-26 09:15:10|3973.8|3961.8|3973.8|3961.8|3973.8|3961.8|3973.5|3961.5|20
1721985320000|2024-07-26 09:15:20|3973.5|3961.5|3973.5|3961.5|3973.5|3961.5|3973.3|3961.3|0
1721985330000|2024-07-26 09:15:30|3973.3|3961.3|3973.3|3961.3|3973.3|3961.3|3973.3|3961.3|16
1721985340000|2024-07-26 09:15:40|3973.5|3961.5|3973.5|3961.5|3973.5|3961.5|3973.1|3961.1|36
1721985350000|2024-07-26 09:15:50|||||||||18
1721985360000|2024-07-26 09:16:00|3972.9|3960.9|3972.5|3960.5|3972.9|3960.9|3972.5|3960.5|22
1721985370000|2024-07-26 09:16:10|3972.7|3960.7|3972.5|3960.5|3972.7|3960.7|3972.5|3960.5|21
1721985380000|2024-07-26 09:16:20|3972.9|3960.9|3972.9|3960.9|3972.9|3960.9|3972.7|3960.7|0
1721985390000|2024-07-26 09:16:30|3972.5|3960.5|3972.5|3960.5|3972.5|3960.5|3972.5|3960.5|0
1721985420000|2024-07-26 09:17:00|3972.8|3960.8|3972.5|3960.5|3972.8|3960.8|3972.5|3960.5|20
1721985430000|2024-07-26 09:17:10|||||||||17
1721985440000|2024-07-26 09:17:20|3972.9|3960.9|3973|3961|3973.5|3961.5|3972.9|3960.9|47
1721985450000|2024-07-26 09:17:30|3973.2|3961.2|3972.7|3960.7|3973.2|3961.2|3972.7|3960.7|9
1721985460000|2024-07-26 09:17:40|3972.9|3960.9|3972.9|3960.9|3973.2|3961.2|3972.9|3960.9|11
1721985470000|2024-07-26 09:17:50|3972.4|3960.4|3972.2|3960.2|3972.9|3960.9|3972.2|3960.2|0
1721985490000|2024-07-26 09:18:10|3971.9|3959.9|3971.9|3959.9|3972.2|3960.2|3971.9|3959.9|17
1721985500000|2024-07-26 09:18:20|3972.2|3960.2|3971.9|3959.9|3972.2|3960.2|3971.9|3959.9|1
1721985530000|2024-07-26 09:18:50|3972.2|3960.2|3971.9|3959.9|3972.2|3960.2|3971.9|3959.9|1
1721985540000|2024-07-26 09:19:00|||||||||5
1721985580000|2024-07-26 09:19:40|3972.5|3960.5|3971.9|3959.9|3972.5|3960.5|3971.9|3959.9|1
1721985630000|2024-07-26 09:20:30|3972.2|3960.2|3971.9|3959.9|3972.2|3960.2|3971.9|3959.9|4
1721985650000|2024-07-26 09:20:50|3971.2|3959.2|3971.2|3959.2|3971.2|3959.2|3971.2|3959.2|0
1721985660000|2024-07-26 09:21:00|3970.9|3958.9|3970.5|3958.5|3970.9|3958.9|3970.5|3958.5|0
1721985690000|2024-07-26 09:21:30|3971.2|3959.2|3972.2|3960.2|3972.2|3960.2|3971.2|3959.2|0
1721985700000|2024-07-26 09:21:40|3971.9|3959.9|3971.2|3959.2|3971.9|3959.9|3971.2|3959.2|0
1721985720000|2024-07-26 09:22:00|3970.9|3958.9|3971.2|3959.2|3971.2|3959.2|3970.5|3958.5|0
1721985740000|2024-07-26 09:22:20|3971.5|3959.5|3971.2|3959.2|3971.9|3959.9|3971.2|3959.2|0
1721985760000|2024-07-26 09:22:40|3970.6|3958.6|3970.2|3958.2|3971.2|3959.2|3970.2|3958.2|0
1721985770000|2024-07-26 09:22:50|3970.4|3958.4|3970.2|3958.2|3970.4|3958.4|3970.2|3958.2|0
1721985790000|2024-07-26 09:23:10|||||||||14
1721985810000|2024-07-26 09:23:30|3970.9|3958.9|3970.9|3958.9|3970.9|3958.9|3970.9|3958.9|0
1721985830000|2024-07-26 09:23:50|3971.2|3959.2|3970.9|3958.9|3971.2|3959.2|3970.9|3958.9|1
1721985840000|2024-07-26 09:24:00|3970.7|3958.7|3970.9|3958.9|3970.9|3958.9|3970.7|3958.7|0
1721985860000|2024-07-26 09:24:20|3970.7|3958.7|3970.7|3958.7|3970.7|3958.7|3970.5|3958.5|0
1721985870000|2024-07-26 09:24:30|3970.9|3958.9|3970.9|3958.9|3970.9|3958.9|3970.9|3958.9|0
1721985890000|2024-07-26 09:24:50|3971.2|3959.2|3972.2|3960.2|3972.2|3960.2|3970.9|3958.9|3
1721985900000|2024-07-26 09:25:00|3971.5|3959.5|3971.5|3959.5|3971.5|3959.5|3971.5|3959.5|0
1721985910000|2024-07-26 09:25:10|||||||||1
1721985920000|2024-07-26 09:25:20|||||||||10
1721985950000|2024-07-26 09:25:50|||||||||11
1721985960000|2024-07-26 09:26:00|3970.8|3958.8|3970.8|3958.8|3970.8|3958.8|3970.8|3958.8|1
1721985970000|2024-07-26 09:26:10|3972.1|3960.1|3972.1|3960.1|3972.1|3960.1|3972.1|3960.1|9
1721985980000|2024-07-26 09:26:20|3972.3|3960.3|3972.1|3960.1|3972.3|3960.3|3972.1|3960.1|0
1721985990000|2024-07-26 09:26:30|3970.8|3958.8|3971|3959|3971.3|3959.3|3970.8|3958.8|12
1721986000000|2024-07-26 09:26:40|3971.5|3959.5|3971.5|3959.5|3971.5|3959.5|3971.5|3959.5|0
1721986010000|2024-07-26 09:26:50|3971|3959|3971|3959|3971|3959|3971|3959|0
1721986030000|2024-07-26 09:27:10|3970.8|3958.8|3970.8|3958.8|3970.8|3958.8|3970.8|3958.8|0
1721986050000|2024-07-26 09:27:30|3971.3|3959.3|3971|3959|3971.5|3959.5|3971|3959|0
1721986060000|2024-07-26 09:27:40|3971.8|3959.8|3971.5|3959.5|3971.8|3959.8|3971.5|3959.5|1
1721986070000|2024-07-26 09:27:50|3970.8|3958.8|3970.8|3958.8|3970.8|3958.8|3970.8|3958.8|0
1721986110000|2024-07-26 09:28:30|3971.1|3959.1|3971.5|3959.5|3971.5|3959.5|3971.1|3959.1|0
1721986130000|2024-07-26 09:28:50|3971.8|3959.8|3972.8|3960.8|3972.8|3960.8|3971.5|3959.5|3
1721986140000|2024-07-26 09:29:00|3973|3961|3972.8|3960.8|3973|3961|3972.8|3960.8|1
1721986180000|2024-07-26 09:29:40|3973|3961|3973.5|3961.5|3973.5|3961.5|3972.8|3960.8|0
1721986200000|2024-07-26 09:30:00|3973.8|3961.8|3973.5|3961.5|3973.8|3961.8|3973.5|3961.5|1
1721986210000|2024-07-26 09:30:10|3974.5|3962.5|3974.5|3962.5|3974.8|3962.8|3974.5|3962.5|2
1721986220000|2024-07-26 09:30:20|3974.8|3962.8|3974.8|3962.8|3974.8|3962.8|3974.5|3962.5|2
1721986230000|2024-07-26 09:30:30|3975.8|3963.8|3974.8|3962.8|3975.8|3963.8|3974.8|3962.8|0
1721986240000|2024-07-26 09:30:40|3975.1|3963.1|3975|3963|3975.8|3963.8|3974.8|3962.8|0
1721986250000|2024-07-26 09:30:50|3974.8|3962.8|3974.8|3962.8|3974.8|3962.8|3974.8|3962.8|0
1721986260000|2024-07-26 09:31:00|3974.3|3962.3|3974|3962|3974.3|3962.3|3974|3962|0
1721986270000|2024-07-26 09:31:10|3973.8|3961.8|3974|3962|3974|3962|3973.8|3961.8|0
1721986280000|2024-07-26 09:31:20|3973.8|3961.8|3973.8|3961.8|3973.8|3961.8|3973.8|3961.8|0
1721986300000|2024-07-26 09:31:40|3974.1|3962.1|3973.8|3961.8|3974.1|3962.1|3973.8|3961.8|0
1721986320000|2024-07-26 09:32:00|3974.1|3962.1|3974.8|3962.8|3974.8|3962.8|3973.8|3961.8|0
1721986350000|2024-07-26 09:32:30|3974.5|3962.5|3974.1|3962.1|3974.5|3962.5|3974.1|3962.1|0
1721986360000|2024-07-26 09:32:40|3974.8|3962.8|3974.8|3962.8|3974.8|3962.8|3974.8|3962.8|0
1721986370000|2024-07-26 09:32:50|3974.3|3962.3|3974.8|3962.8|3974.8|3962.8|3974.1|3962.1|0
1721986380000|2024-07-26 09:33:00|3973.1|3961.1|3973.1|3961.1|3973.1|3961.1|3973.1|3961.1|2
1721986390000|2024-07-26 09:33:10|3973.8|3961.8|3973.8|3961.8|3973.8|3961.8|3973.8|3961.8|0
1721986400000|2024-07-26 09:33:20|3974.3|3962.3|3973.8|3961.8|3974.3|3962.3|3973.8|3961.8|0
1721986410000|2024-07-26 09:33:30|3974.3|3962.3|3974.5|3962.5|3974.8|3962.8|3973.8|3961.8|0
1721986420000|2024-07-26 09:33:40|3973.8|3961.8|3973.8|3961.8|3973.8|3961.8|3973.8|3961.8|0
1721986450000|2024-07-26 09:34:10|3973.6|3961.6|3973.6|3961.6|3973.6|3961.6|3973.6|3961.6|0
1721986460000|2024-07-26 09:34:20|3973.8|3961.8|3973.6|3961.6|3973.8|3961.8|3973.3|3961.3|0
1721986470000|2024-07-26 09:34:30|3973.3|3961.3|3973.6|3961.6|3973.6|3961.6|3973.1|3961.1|0
1721986500000|2024-07-26 09:35:00|3973.1|3961.1|3973.6|3961.6|3973.6|3961.6|3973.1|3961.1|0
1721986520000|2024-07-26 09:35:20|3973.8|3961.8|3973.1|3961.1|3973.8|3961.8|3973.1|3961.1|0
1721986560000|2024-07-26 09:36:00|3972.7|3960.7|3972.1|3960.1|3972.7|3960.7|3972.1|3960.1|1
1721986570000|2024-07-26 09:36:10|3971.6|3959.6|3971.8|3959.8|3971.8|3959.8|3971.6|3959.6|1
1721986590000|2024-07-26 09:36:30|3972.8|3960.8|3972.8|3960.8|3972.8|3960.8|3972.3|3960.3|0
1721986600000|2024-07-26 09:36:40|3972.5|3960.5|3972.5|3960.5|3972.5|3960.5|3972.5|3960.5|0
1721986610000|2024-07-26 09:36:50|3971.8|3959.8|3971.5|3959.5|3971.8|3959.8|3971.5|3959.5|0
1721986620000|2024-07-26 09:37:00|3971.3|3959.3|3971.1|3959.1|3971.3|3959.3|3971.1|3959.1|0
1721986640000|2024-07-26 09:37:20|||||||||3
1721986670000|2024-07-26 09:37:50|3970.8|3958.8|3970.6|3958.6|3970.8|3958.8|3970.6|3958.6|1
1721986680000|2024-07-26 09:38:00|3970.8|3958.8|3970.8|3958.8|3970.8|3958.8|3970.5|3958.5|0
1721986690000|2024-07-26 09:38:10|3971.1|3959.1|3971.1|3959.1|3971.1|3959.1|3971.1|3959.1|1
1721986700000|2024-07-26 09:38:20|3971.8|3959.8|3971.8|3959.8|3971.8|3959.8|3971.8|3959.8|0
1721986710000|2024-07-26 09:38:30|3972.1|3960.1|3971.8|3959.8|3972.1|3960.1|3971.8|3959.8|0
1721986740000|2024-07-26 09:39:00|3971.1|3959.1|3971.1|3959.1|3971.1|3959.1|3971.1|3959.1|0
1721986800000|2024-07-26 09:40:00|3971.8|3959.8|3971.8|3959.8|3971.8|3959.8|3971.8|3959.8|0
1721986830000|2024-07-26 09:40:30|3972.1|3960.1|3972.6|3960.6|3972.6|3960.6|3972.1|3960.1|0
1721986840000|2024-07-26 09:40:40|3972.8|3960.8|3972.8|3960.8|3972.8|3960.8|3972.8|3960.8|0
1721986870000|2024-07-26 09:41:10|3972.5|3960.5|3972.1|3960.1|3972.5|3960.5|3972.1|3960.1|0
1721986880000|2024-07-26 09:41:20|3973.1|3961.1|3972.8|3960.8|3973.1|3961.1|3972.8|3960.8|1
1721986890000|2024-07-26 09:41:30|3973.1|3961.1|3972.1|3960.1|3973.1|3961.1|3972.1|3960.1|0
1721986940000|2024-07-26 09:42:20|3971.8|3959.8|3971.8|3959.8|3972.5|3960.5|3971.8|3959.8|0
1721986950000|2024-07-26 09:42:30|3972.3|3960.3|3972.3|3960.3|3972.3|3960.3|3972.3|3960.3|0
1721986960000|2024-07-26 09:42:40|3971.8|3959.8|3971.8|3959.8|3971.8|3959.8|3971.8|3959.8|0
1721987010000|2024-07-26 09:43:30|3973.1|3961.1|3972.8|3960.8|3973.6|3961.6|3972.8|3960.8|1
1721987020000|2024-07-26 09:43:40|3973.3|3961.3|3972.8|3960.8|3973.3|3961.3|3972.8|3960.8|0
1721987070000|2024-07-26 09:44:30|3973.1|3961.1|3972.1|3960.1|3973.1|3961.1|3972.1|3960.1|0
1721987080000|2024-07-26 09:44:40|3970.1|3958.1|3970.1|3958.1|3970.1|3958.1|3970.1|3958.1|3
1721987090000|2024-07-26 09:44:50|||||||||4
1721987100000|2024-07-26 09:45:00|||||||||5
1721987110000|2024-07-26 09:45:10|||||||||6
1721987120000|2024-07-26 09:45:20|3969.8|3957.8|3969.8|3957.8|3970.1|3958.1|3969.6|3957.6|3
1721987140000|2024-07-26 09:45:40|3970.1|3958.1|3970.1|3958.1|3970.1|3958.1|3970.1|3958.1|0
1721987210000|2024-07-26 09:46:50|3970.6|3958.6|3970.3|3958.3|3970.6|3958.6|3970.3|3958.3|1
1721987220000|2024-07-26 09:47:00|3970.1|3958.1|3970.1|3958.1|3970.1|3958.1|3970.1|3958.1|0
1721987230000|2024-07-26 09:47:10|3970.3|3958.3|3970.3|3958.3|3970.3|3958.3|3970.3|3958.3|0
1721987240000|2024-07-26 09:47:20|3970.1|3958.1|3970.5|3958.5|3970.5|3958.5|3970.1|3958.1|0
1721987260000|2024-07-26 09:47:40|3970.8|3958.8|3970.8|3958.8|3970.8|3958.8|3970.8|3958.8|1
1721987270000|2024-07-26 09:47:50|3971.4|3959.4|3971.6|3959.6|3971.8|3959.8|3971.1|3959.1|3
1721987280000|2024-07-26 09:48:00|3971.8|3959.8|3971.8|3959.8|3971.8|3959.8|3971.8|3959.8|0
1721987290000|2024-07-26 09:48:10|3971.1|3959.1|3971.1|3959.1|3971.1|3959.1|3971.1|3959.1|0
1721987320000|2024-07-26 09:48:40|3971.8|3959.8|3971.8|3959.8|3971.8|3959.8|3971.8|3959.8|0
1721987340000|2024-07-26 09:49:00|3971.6|3959.6|3971.1|3959.1|3971.6|3959.6|3971.1|3959.1|0
1721987430000|2024-07-26 09:50:30|3969.8|3957.8|3970.6|3958.6|3970.6|3958.6|3969.8|3957.8|1
1721987440000|2024-07-26 09:50:40|3970.3|3958.3|3969.1|3957.1|3970.3|3958.3|3969.1|3957.1|1
1721987470000|2024-07-26 09:51:10|||||||||8
1721987480000|2024-07-26 09:51:20|3969.8|3957.8|3969.5|3957.5|3969.8|3957.8|3969.5|3957.5|2
1721987500000|2024-07-26 09:51:40|3969.8|3957.8|3970.8|3958.8|3970.8|3958.8|3969.8|3957.8|2
1721987510000|2024-07-26 09:51:50|3970.5|3958.5|3970.5|3958.5|3970.5|3958.5|3970.5|3958.5|0
1721987560000|2024-07-26 09:52:40|3970.1|3958.1|3970.5|3958.5|3970.5|3958.5|3970.1|3958.1|0
1721987570000|2024-07-26 09:52:50|3970.3|3958.3|3970.3|3958.3|3970.3|3958.3|3970.3|3958.3|0
1721987580000|2024-07-26 09:53:00|3970.5|3958.5|3970.3|3958.3|3970.5|3958.5|3970.3|3958.3|0
1721987590000|2024-07-26 09:53:10|3970.5|3958.5|3970.5|3958.5|3970.5|3958.5|3970.5|3958.5|0
1721987600000|2024-07-26 09:53:20|3970.1|3958.1|3970.1|3958.1|3970.1|3958.1|3970.1|3958.1|0
1721987630000|2024-07-26 09:53:50|3969.5|3957.5|3969.5|3957.5|3969.5|3957.5|3969.5|3957.5|1
1721987640000|2024-07-26 09:54:00|3969.1|3957.1|3969.1|3957.1|3969.3|3957.3|3969.1|3957.1|1
1721987660000|2024-07-26 09:54:20|3969.5|3957.5|3969.5|3957.5|3969.5|3957.5|3969.5|3957.5|0
1721987710000|2024-07-26 09:55:10|||||||||1
1721987720000|2024-07-26 09:55:20|3969.3|3957.3|3968.8|3956.8|3969.3|3957.3|3968.5|3956.5|33
1721987730000|2024-07-26 09:55:30|3969.8|3957.8|3969.5|3957.5|3969.8|3957.8|3969.5|3957.5|4
1721987750000|2024-07-26 09:55:50|||||||||10
1721987770000|2024-07-26 09:56:10|3969.8|3957.8|3969.5|3957.5|3969.8|3957.8|3969.5|3957.5|1
1721987780000|2024-07-26 09:56:20|3968.5|3956.5|3968.5|3956.5|3968.5|3956.5|3968.5|3956.5|16
1721987790000|2024-07-26 09:56:30|3968.8|3956.8|3969.5|3957.5|3969.5|3957.5|3968.5|3956.5|9
1721987800000|2024-07-26 09:56:40|3969|3957|3968.8|3956.8|3969|3957|3968.8|3956.8|15
1721987810000|2024-07-26 09:56:50|3969.5|3957.5|3969|3957|3969.5|3957.5|3968.8|3956.8|0
1721987820000|2024-07-26 09:57:00|3969.3|3957.3|3969.1|3957.1|3969.3|3957.3|3969.1|3957.1|0
1721987830000|2024-07-26 09:57:10|3969.5|3957.5|3969.1|3957.1|3969.5|3957.5|3969.1|3957.1|0
1721987860000|2024-07-26 09:57:40|3968.8|3956.8|3969.1|3957.1|3969.1|3957.1|3968.8|3956.8|8
1721987870000|2024-07-26 09:57:50|3968.8|3956.8|3969.3|3957.3|3969.3|3957.3|3968.8|3956.8|0
1721987880000|2024-07-26 09:58:00|3969.1|3957.1|3969.5|3957.5|3969.5|3957.5|3969.1|3957.1|0
1721987890000|2024-07-26 09:58:10|3969.3|3957.3|3969.5|3957.5|3969.5|3957.5|3968.8|3956.8|0
1721987900000|2024-07-26 09:58:20|3969.3|3957.3|3969.1|3957.1|3969.5|3957.5|3969|3957|0
1721987910000|2024-07-26 09:58:30|3969.3|3957.3|3969.8|3957.8|3970.1|3958.1|3968.5|3956.5|17
1721987930000|2024-07-26 09:58:50|3969.1|3957.1|3970.1|3958.1|3970.1|3958.1|3968.8|3956.8|49
1721987940000|2024-07-26 09:59:00|3969.8|3957.8|3969.8|3957.8|3970.1|3958.1|3969.8|3957.8|57
1721987950000|2024-07-26 09:59:10|3970.1|3958.1|3969.1|3957.1|3970.1|3958.1|3969.1|3957.1|0
1721987960000|2024-07-26 09:59:20|3968.8|3956.8|3968.5|3956.5|3968.8|3956.8|3968.1|3956.1|10
1721987970000|2024-07-26 09:59:30|3968.8|3956.8|3968.1|3956.1|3968.8|3956.8|3968.1|3956.1|1
1721987990000|2024-07-26 09:59:50|3968.8|3956.8|3968.1|3956.1|3968.8|3956.8|3968.1|3956.1|30
1722220200000|2024-07-29 02:30:00|3888.7|3876.7|3886.2|3874.2|3889.4|3877.4|3885.9|3873.9|25
1722220210000|2024-07-29 02:30:10|3885.9|3873.9|3889.4|3877.4|3890.2|3878.2|3885.9|3873.9|23
1722220220000|2024-07-29 02:30:20|3889.2|3877.2|3890.9|3878.9|3891.9|3879.9|3888.9|3876.9|39
1722220230000|2024-07-29 02:30:30|3891.9|3879.9|3892.4|3880.4|3894.4|3882.4|3891.4|3879.4|32
1722220240000|2024-07-29 02:30:40|3892.2|3880.2|3889.7|3877.7|3892.2|3880.2|3889.4|3877.4|19
1722220250000|2024-07-29 02:30:50|3889.9|3877.9|3892.9|3880.9|3892.9|3880.9|3889.9|3877.9|11
1722220260000|2024-07-29 02:31:00|3894.2|3882.2|3892.7|3880.7|3894.2|3882.2|3892.7|3880.7|15
1722220270000|2024-07-29 02:31:10|3893.2|3881.2|3893.7|3881.7|3894.2|3882.2|3892.9|3880.9|2
1722220280000|2024-07-29 02:31:20|3894.2|3882.2|3895.4|3883.4|3895.4|3883.4|3893.9|3881.9|6
1722220290000|2024-07-29 02:31:30|3895.2|3883.2|3897.4|3885.4|3897.4|3885.4|3895.2|3883.2|58
1722220300000|2024-07-29 02:31:40|3896.9|3884.9|3896.6|3884.6|3897.2|3885.2|3896.2|3884.2|34
1722220310000|2024-07-29 02:31:50|3896.4|3884.4|3898.4|3886.4|3898.9|3886.9|3895.9|3883.9|8
1722220320000|2024-07-29 02:32:00|3898.9|3886.9|3899.9|3887.9|3900.2|3888.2|3898.4|3886.4|48
1722220330000|2024-07-29 02:32:10|3900.2|3888.2|3900.9|3888.9|3900.9|3888.9|3898.2|3886.2|77
1722220340000|2024-07-29 02:32:20|3901.4|3889.4|3902.4|3890.4|3902.7|3890.7|3900.4|3888.4|43
1722220350000|2024-07-29 02:32:30|3902.2|3890.2|3902.7|3890.7|3904.2|3892.2|3901.4|3889.4|11
1722220360000|2024-07-29 02:32:40|3902.4|3890.4|3902.7|3890.7|3902.9|3890.9|3900.9|3888.9|8
1722220370000|2024-07-29 02:32:50|3905.7|3893.7|3912.7|3900.7|3912.9|3900.9|3903.7|3891.7|210
1722220380000|2024-07-29 02:33:00|3912.4|3900.4|3910.1|3898.1|3914.4|3902.4|3909.9|3897.9|92
1722220390000|2024-07-29 02:33:10|3909.9|3897.9|3912.4|3900.4|3912.6|3900.6|3909.4|3897.4|46
1722220400000|2024-07-29 02:33:20|3912.6|3900.6|3913.9|3901.9|3913.9|3901.9|3912.6|3900.6|24
1722220410000|2024-07-29 02:33:30|3912.9|3900.9|3911.6|3899.6|3913.6|3901.6|3910.9|3898.9|24
1722220420000|2024-07-29 02:33:40|3913.9|3901.9|3913.9|3901.9|3913.9|3901.9|3912.9|3900.9|6
1722220430000|2024-07-29 02:33:50|3911.9|3899.9|3917.6|3905.6|3917.6|3905.6|3911.9|3899.9|39
1722220440000|2024-07-29 02:34:00|3917.4|3905.4|3916.9|3904.9|3917.9|3905.9|3916.9|3904.9|32
1722220450000|2024-07-29 02:34:10|3917.1|3905.1|3917.9|3905.9|3918.6|3906.6|3916.9|3904.9|47
1722220460000|2024-07-29 02:34:20|3917.4|3905.4|3916.9|3904.9|3918.1|3906.1|3916.9|3904.9|20
1722220470000|2024-07-29 02:34:30|3917.4|3905.4|3916.9|3904.9|3918.1|3906.1|3916.9|3904.9|19
1722220480000|2024-07-29 02:34:40|3916.6|3904.6|3916.4|3904.4|3916.6|3904.6|3916.4|3904.4|19
1722220490000|2024-07-29 02:34:50|3915.4|3903.4|3915.4|3903.4|3917.4|3905.4|3915.4|3903.4|159
1722220500000|2024-07-29 02:35:00|3915.9|3903.9|3915.9|3903.9|3916.6|3904.6|3915.6|3903.6|65
1722220510000|2024-07-29 02:35:10|3915.4|3903.4|3915.9|3903.9|3916.9|3904.9|3915.4|3903.4|20
1722220520000|2024-07-29 02:35:20|3916.1|3904.1|3915.4|3903.4|3916.1|3904.1|3915.4|3903.4|5
1722220530000|2024-07-29 02:35:30|||||||||1
1722220540000|2024-07-29 02:35:40|3915.7|3903.7|3916.4|3904.4|3916.7|3904.7|3915.7|3903.7|23
1722220550000|2024-07-29 02:35:50|3916.7|3904.7|3914.9|3902.9|3917.7|3905.7|3914.9|3902.9|56
1722220560000|2024-07-29 02:36:00|3914.1|3902.1|3915.4|3903.4|3917.2|3905.2|3913.4|3901.4|178
1722220570000|2024-07-29 02:36:10|3914.9|3902.9|3914.9|3902.9|3914.9|3902.9|3914.7|3902.7|0
1722220580000|2024-07-29 02:36:20|3914.4|3902.4|3913.4|3901.4|3914.7|3902.7|3912.6|3900.6|13
1722220590000|2024-07-29 02:36:30|3912.7|3900.7|3913.7|3901.7|3913.7|3901.7|3912.7|3900.7|0
1722220600000|2024-07-29 02:36:40|3913.2|3901.2|3913.7|3901.7|3913.9|3901.9|3913.2|3901.2|3
1722220610000|2024-07-29 02:36:50|3913.4|3901.4|3912.9|3900.9|3913.7|3901.7|3912.9|3900.9|1
1722220620000|2024-07-29 02:37:00|3912.7|3900.7|3912.7|3900.7|3913.4|3901.4|3912.7|3900.7|6
1722220630000|2024-07-29 02:37:10|3912.4|3900.4|3912.4|3900.4|3912.4|3900.4|3912.4|3900.4|0
1722220640000|2024-07-29 02:37:20|3911.9|3899.9|3913.7|3901.7|3913.7|3901.7|3911.9|3899.9|9
1722220650000|2024-07-29 02:37:30|3913.4|3901.4|3913.4|3901.4|3913.7|3901.7|3912.9|3900.9|28
1722220660000|2024-07-29 02:37:40|3912.9|3900.9|3914.9|3902.9|3914.9|3902.9|3912.9|3900.9|12
1722220680000|2024-07-29 02:38:00|3915.7|3903.7|3916.4|3904.4|3916.4|3904.4|3914.9|3902.9|13
1722220690000|2024-07-29 02:38:10|3915.9|3903.9|3915.9|3903.9|3916.4|3904.4|3915.7|3903.7|1
1722220700000|2024-07-29 02:38:20|3915.7|3903.7|3914.4|3902.4|3915.9|3903.9|3913.4|3901.4|22
1722220710000|2024-07-29 02:38:30|3914.9|3902.9|3913.2|3901.2|3914.9|3902.9|3913.2|3901.2|37
1722220720000|2024-07-29 02:38:40|3914.2|3902.2|3915.2|3903.2|3915.2|3903.2|3913.9|3901.9|15
1722220730000|2024-07-29 02:38:50|3914.4|3902.4|3914.2|3902.2|3914.4|3902.4|3914.2|3902.2|1
1722220740000|2024-07-29 02:39:00|3913.4|3901.4|3913.4|3901.4|3914.4|3902.4|3913.4|3901.4|0
1722220750000|2024-07-29 02:39:10|3912.9|3900.9|3913.9|3901.9|3914.2|3902.2|3912.9|3900.9|23
1722220760000|2024-07-29 02:39:20|3913.2|3901.2|3913.9|3901.9|3913.9|3901.9|3913.2|3901.2|2
1722220770000|2024-07-29 02:39:30|3913.7|3901.7|3914.4|3902.4|3914.4|3902.4|3913.7|3901.7|7
1722220780000|2024-07-29 02:39:40|3914.2|3902.2|3915.2|3903.2|3915.2|3903.2|3914.2|3902.2|10
1722220800000|2024-07-29 02:40:00|3915.9|3903.9|3915.4|3903.4|3916.2|3904.2|3915.2|3903.2|10
1722220810000|2024-07-29 02:40:10|3915.2|3903.2|3915.2|3903.2|3915.4|3903.4|3915.2|3903.2|1
1722220820000|2024-07-29 02:40:20|||||||||1
1722220830000|2024-07-29 02:40:30|3913.7|3901.7|3913.4|3901.4|3913.9|3901.9|3913.4|3901.4|1
1722220840000|2024-07-29 02:40:40|3913.9|3901.9|3913.9|3901.9|3913.9|3901.9|3913.9|3901.9|1
1722220860000|2024-07-29 02:41:00|3913.7|3901.7|3913.2|3901.2|3913.7|3901.7|3913.2|3901.2|1
1722220870000|2024-07-29 02:41:10|3912.7|3900.7|3911.9|3899.9|3912.9|3900.9|3911.9|3899.9|42
1722220890000|2024-07-29 02:41:30|3911.7|3899.7|3910.9|3898.9|3911.7|3899.7|3910.9|3898.9|2
1722220910000|2024-07-29 02:41:50|3911.9|3899.9|3911.2|3899.2|3912.2|3900.2|3911.2|3899.2|28
1722220920000|2024-07-29 02:42:00|3911.7|3899.7|3911.2|3899.2|3911.9|3899.9|3911.2|3899.2|3
1722220930000|2024-07-29 02:42:10|3911.9|3899.9|3911.4|3899.4|3911.9|3899.9|3911.2|3899.2|1
1722220940000|2024-07-29 02:42:20|3911.9|3899.9|3911.7|3899.7|3912.2|3900.2|3911.4|3899.4|3
1722220950000|2024-07-29 02:42:30|3911.9|3899.9|3911.9|3899.9|3913.2|3901.2|3911.9|3899.9|6
1722220960000|2024-07-29 02:42:40|3913.2|3901.2|3915.2|3903.2|3915.4|3903.4|3912.9|3900.9|19
1722220970000|2024-07-29 02:42:50|3914.9|3902.9|3915.2|3903.2|3915.4|3903.4|3914.9|3902.9|12
1722220980000|2024-07-29 02:43:00|3916.2|3904.2|3916.2|3904.2|3917.4|3905.4|3916.2|3904.2|15
1722220990000|2024-07-29 02:43:10|3916.4|3904.4|3916.9|3904.9|3916.9|3904.9|3916.2|3904.2|0
1722221010000|2024-07-29 02:43:30|3915.9|3903.9|3915.4|3903.4|3915.9|3903.9|3915.4|3903.4|1
1722221020000|2024-07-29 02:43:40|3913.9|3901.9|3912.4|3900.4|3913.9|3901.9|3912.4|3900.4|2
1722221030000|2024-07-29 02:43:50|3913.2|3901.2|3913.2|3901.2|3913.2|3901.2|3912.9|3900.9|0
1722221040000|2024-07-29 02:44:00|||||||||4
1722221050000|2024-07-29 02:44:10|3912.9|3900.9|3912.4|3900.4|3912.9|3900.9|3912.2|3900.2|3
1722221060000|2024-07-29 02:44:20|3912.9|3900.9|3912.9|3900.9|3913.2|3901.2|3912.9|3900.9|9
1722221070000|2024-07-29 02:44:30|||||||||3
1722221080000|2024-07-29 02:44:40|3912.7|3900.7|3912.7|3900.7|3912.9|3900.9|3912.4|3900.4|1
1722221090000|2024-07-29 02:44:50|3912.4|3900.4|3913.9|3901.9|3913.9|3901.9|3911.2|3899.2|10
1722221100000|2024-07-29 02:45:00|3913.7|3901.7|3913.9|3901.9|3913.9|3901.9|3913.2|3901.2|1
1722221110000|2024-07-29 02:45:10|3914.4|3902.4|3914.4|3902.4|3914.4|3902.4|3914.4|3902.4|44
1722221130000|2024-07-29 02:45:30|3914.2|3902.2|3914.4|3902.4|3914.7|3902.7|3914.2|3902.2|4
1722221140000|2024-07-29 02:45:40|3914.2|3902.2|3914.4|3902.4|3914.4|3902.4|3914.2|3902.2|6
1722221150000|2024-07-29 02:45:50|3915.4|3903.4|3915.9|3903.9|3917.2|3905.2|3915.4|3903.4|20
1722221160000|2024-07-29 02:46:00|3916.7|3904.7|3916.2|3904.2|3916.7|3904.7|3915.9|3903.9|3
1722221170000|2024-07-29 02:46:10|3916.4|3904.4|3916.9|3904.9|3916.9|3904.9|3915.9|3903.9|8
1722221180000|2024-07-29 02:46:20|3916.7|3904.7|3916.7|3904.7|3917.2|3905.2|3916.2|3904.2|0
1722221190000|2024-07-29 02:46:30|3916.4|3904.4|3915.9|3903.9|3916.7|3904.7|3915.9|3903.9|0
1722221200000|2024-07-29 02:46:40|3915.7|3903.7|3915.9|3903.9|3915.9|3903.9|3915.7|3903.7|12
1722221210000|2024-07-29 02:46:50|3916.4|3904.4|3916.4|3904.4|3916.9|3904.9|3916.4|3904.4|10
1722221240000|2024-07-29 02:47:20|||||||||3
1722221250000|2024-07-29 02:47:30|3916.7|3904.7|3917.6|3905.6|3917.7|3905.7|3916.4|3904.4|20
1722221270000|2024-07-29 02:47:50|3917.9|3905.9|3918.4|3906.4|3918.9|3906.9|3917.9|3905.9|17
1722221280000|2024-07-29 02:48:00|3918.6|3906.6|3918.4|3906.4|3918.6|3906.6|3918.4|3906.4|7
1722221310000|2024-07-29 02:48:30|||||||||1
1722221320000|2024-07-29 02:48:40|3918.6|3906.6|3918.4|3906.4|3918.6|3906.6|3918.4|3906.4|2
1722221330000|2024-07-29 02:48:50|||||||||1
1722221340000|2024-07-29 02:49:00|3919.4|3907.4|3919.4|3907.4|3919.6|3907.6|3919.4|3907.4|7
1722221350000|2024-07-29 02:49:10|||||||||1
1722221360000|2024-07-29 02:49:20|3920.4|3908.4|3920.4|3908.4|3920.4|3908.4|3920.4|3908.4|4
1722221370000|2024-07-29 02:49:30|3919.9|3907.9|3918.6|3906.6|3919.9|3907.9|3918.4|3906.4|6
1722221380000|2024-07-29 02:49:40|3918.4|3906.4|3920.4|3908.4|3920.4|3908.4|3918.4|3906.4|15
1722221390000|2024-07-29 02:49:50|3919.6|3907.6|3919.9|3907.9|3920.4|3908.4|3919.6|3907.6|8
1722221400000|2024-07-29 02:50:00|3920.4|3908.4|3920.4|3908.4|3920.4|3908.4|3920.4|3908.4|19
1722221410000|2024-07-29 02:50:10|||||||||2
1722221420000|2024-07-29 02:50:20|3923.4|3911.4|3923.4|3911.4|3923.4|3911.4|3923.4|3911.4|68
1722221430000|2024-07-29 02:50:30|3923.6|3911.6|3925.1|3913.1|3925.1|3913.1|3923.6|3911.6|17
1722221440000|2024-07-29 02:50:40|3929.9|3917.9|3929.9|3917.9|3929.9|3917.9|3929.9|3917.9|45
1722221450000|2024-07-29 02:50:50|||||||||3
1722221460000|2024-07-29 02:51:00|3931.6|3919.6|3930.9|3918.9|3932.1|3920.1|3927.6|3915.6|17
1722221470000|2024-07-29 02:51:10|3931.1|3919.1|3933.9|3921.9|3933.9|3921.9|3930.9|3918.9|11
1722221480000|2024-07-29 02:51:20|3934.4|3922.4|3931.6|3919.6|3934.4|3922.4|3931.6|3919.6|12
1722221490000|2024-07-29 02:51:30|3930.9|3918.9|3931.4|3919.4|3931.6|3919.6|3930.9|3918.9|1
1722221500000|2024-07-29 02:51:40|3930.9|3918.9|3926.2|3914.2|3931.4|3919.4|3925.2|3913.2|17
1722221510000|2024-07-29 02:51:50|3926.4|3914.4|3925.9|3913.9|3926.6|3914.6|3925.9|3913.9|0
1722221520000|2024-07-29 02:52:00|3926.1|3914.1|3926.4|3914.4|3926.6|3914.6|3926.1|3914.1|10
1722221530000|2024-07-29 02:52:10|3925.6|3913.6|3926.6|3914.6|3926.6|3914.6|3925.6|3913.6|10
1722221540000|2024-07-29 02:52:20|3926.2|3914.2|3925.2|3913.2|3926.4|3914.4|3925.2|3913.2|8
1722221550000|2024-07-29 02:52:30|3925.4|3913.4|3925.9|3913.9|3926.7|3914.7|3925.4|3913.4|5
1722221560000|2024-07-29 02:52:40|3925.6|3913.6|3925.9|3913.9|3925.9|3913.9|3925.2|3913.2|7
1722221570000|2024-07-29 02:52:50|3927.4|3915.4|3927.7|3915.7|3927.7|3915.7|3927.4|3915.4|49
1722221580000|2024-07-29 02:53:00|||||||||36
1722221590000|2024-07-29 02:53:10|3928.2|3916.2|3928.2|3916.2|3928.4|3916.4|3927.7|3915.7|2
1722221600000|2024-07-29 02:53:20|3928.4|3916.4|3929.7|3917.7|3929.7|3917.7|3928.4|3916.4|46
1722221610000|2024-07-29 02:53:30|3929.2|3917.2|3929.4|3917.4|3929.9|3917.9|3928.9|3916.9|1
1722221620000|2024-07-29 02:53:40|3929.7|3917.7|3930.9|3918.9|3930.9|3918.9|3929.7|3917.7|4
1722221630000|2024-07-29 02:53:50|3930.4|3918.4|3929.7|3917.7|3930.4|3918.4|3929.4|3917.4|2
1722221640000|2024-07-29 02:54:00|3929.9|3917.9|3929.4|3917.4|3929.9|3917.9|3928.9|3916.9|0
1722221650000|2024-07-29 02:54:10|3929.7|3917.7|3929.7|3917.7|3929.9|3917.9|3929.7|3917.7|0
1722221660000|2024-07-29 02:54:20|3929.9|3917.9|3929.9|3917.9|3930.9|3918.9|3929.9|3917.9|7
1722221670000|2024-07-29 02:54:30|3931.2|3919.2|3931.4|3919.4|3931.4|3919.4|3931.2|3919.2|5
1722221680000|2024-07-29 02:54:40|3931.2|3919.2|3931.2|3919.2|3931.2|3919.2|3930.9|3918.9|1
1722221690000|2024-07-29 02:54:50|3930.9|3918.9|3930.4|3918.4|3930.9|3918.9|3930.4|3918.4|1
1722221700000|2024-07-29 02:55:00|3930.7|3918.7|3932.2|3920.2|3932.2|3920.2|3930.4|3918.4|4
1722221710000|2024-07-29 02:55:10|3932.4|3920.4|3931.2|3919.2|3932.9|3920.9|3930.7|3918.7|2
1722221720000|2024-07-29 02:55:20|3930.9|3918.9|3930.9|3918.9|3931.2|3919.2|3930.9|3918.9|2
1722221730000|2024-07-29 02:55:30|3930.7|3918.7|3931.4|3919.4|3931.4|3919.4|3930.7|3918.7|0
1722221740000|2024-07-29 02:55:40|3931.2|3919.2|3931.9|3919.9|3931.9|3919.9|3931.2|3919.2|0
1722221750000|2024-07-29 02:55:50|3933.2|3921.2|3932.9|3920.9|3933.2|3921.2|3932.9|3920.9|4
1722221760000|2024-07-29 02:56:00|3932.4|3920.4|3932.9|3920.9|3933.2|3921.2|3932.4|3920.4|3
1722221770000|2024-07-29 02:56:10|3932.4|3920.4|3931.2|3919.2|3932.9|3920.9|3930.9|3918.9|2
1722221780000|2024-07-29 02:56:20|3930.9|3918.9|3930.9|3918.9|3930.9|3918.9|3930.9|3918.9|1
1722221790000|2024-07-29 02:56:30|||||||||1
1722221800000|2024-07-29 02:56:40|3931.9|3919.9|3931.9|3919.9|3931.9|3919.9|3931.9|3919.9|2
1722221810000|2024-07-29 02:56:50|3931.4|3919.4|3931.9|3919.9|3931.9|3919.9|3931.2|3919.2|3
1722221820000|2024-07-29 02:57:00|3931.7|3919.7|3931.9|3919.9|3931.9|3919.9|3931.7|3919.7|0
1722221830000|2024-07-29 02:57:10|3929.4|3917.4|3929.4|3917.4|3929.7|3917.7|3929.4|3917.4|8
1722221840000|2024-07-29 02:57:20|3929.9|3917.9|3929.7|3917.7|3929.9|3917.9|3929.7|3917.7|5
1722221850000|2024-07-29 02:57:30|3929.9|3917.9|3928.4|3916.4|3929.9|3917.9|3928.2|3916.2|19
1722221860000|2024-07-29 02:57:40|||||||||36
1722221870000|2024-07-29 02:57:50|||||||||36
1722221880000|2024-07-29 02:58:00|3929.7|3917.7|3928.7|3916.7|3929.7|3917.7|3928.7|3916.7|38
1722221890000|2024-07-29 02:58:10|3929.2|3917.2|3928.7|3916.7|3929.4|3917.4|3928.4|3916.4|36
1722221900000|2024-07-29 02:58:20|3928.4|3916.4|3927.7|3915.7|3928.7|3916.7|3927.7|3915.7|37
1722221910000|2024-07-29 02:58:30|3928.2|3916.2|3928.2|3916.2|3928.2|3916.2|3928.2|3916.2|18
1722221920000|2024-07-29 02:58:40|3927.4|3915.4|3927.7|3915.7|3927.9|3915.9|3927.4|3915.4|0
1722221930000|2024-07-29 02:58:50|3927.9|3915.9|3927.9|3915.9|3927.9|3915.9|3927.9|3915.9|0
1722221940000|2024-07-29 02:59:00|3928.2|3916.2|3928.4|3916.4|3928.7|3916.7|3927.9|3915.9|4
1722221950000|2024-07-29 02:59:10|3928.2|3916.2|3928.2|3916.2|3928.2|3916.2|3928.2|3916.2|1
1722221970000|2024-07-29 02:59:30|3928.6|3916.6|3928.4|3916.4|3928.6|3916.6|3928.4|3916.4|0
1722221980000|2024-07-29 02:59:40|3928.9|3916.9|3928.2|3916.2|3929.2|3917.2|3928.2|3916.2|2
1722221990000|2024-07-29 02:59:50|3928.4|3916.4|3928.7|3916.7|3928.9|3916.9|3928.4|3916.4|1
1722222000000|2024-07-29 03:00:00|3928.9|3916.9|3928.9|3916.9|3929.7|3917.7|3928.2|3916.2|2
1722222010000|2024-07-29 03:00:10|3929.7|3917.7|3930.2|3918.2|3930.2|3918.2|3929.7|3917.7|2
1722222020000|2024-07-29 03:00:20|3930.9|3918.9|3930.9|3918.9|3930.9|3918.9|3930.9|3918.9|0
1722222030000|2024-07-29 03:00:30|3932.2|3920.2|3932.2|3920.2|3932.2|3920.2|3932.2|3920.2|2
1722222040000|2024-07-29 03:00:40|3932.4|3920.4|3932.9|3920.9|3932.9|3920.9|3932.4|3920.4|1
1722222050000|2024-07-29 03:00:50|3933.2|3921.2|3932.9|3920.9|3933.2|3921.2|3932.9|3920.9|1
1722222060000|2024-07-29 03:01:00|3934.2|3922.2|3933.9|3921.9|3934.2|3922.2|3933.9|3921.9|2
1722222070000|2024-07-29 03:01:10|3933.2|3921.2|3932.9|3920.9|3933.2|3921.2|3932.4|3920.4|1
1722222080000|2024-07-29 03:01:20|3932.2|3920.2|3930.9|3918.9|3932.2|3920.2|3930.9|3918.9|0
1722222090000|2024-07-29 03:01:30|3931.2|3919.2|3931.2|3919.2|3932.2|3920.2|3930.9|3918.9|6
1722222100000|2024-07-29 03:01:40|3931.4|3919.4|3931.2|3919.2|3931.4|3919.4|3931.2|3919.2|0
1722222110000|2024-07-29 03:01:50|3931.4|3919.4|3931.4|3919.4|3931.6|3919.6|3931.1|3919.1|0
1722222120000|2024-07-29 03:02:00|3931.6|3919.6|3933.1|3921.1|3933.1|3921.1|3931.6|3919.6|3
1722222140000|2024-07-29 03:02:20|3932.6|3920.6|3932.1|3920.1|3932.6|3920.6|3931.9|3919.9|0
1722222150000|2024-07-29 03:02:30|3932.4|3920.4|3931.1|3919.1|3932.4|3920.4|3931.1|3919.1|0
1722222160000|2024-07-29 03:02:40|3931.4|3919.4|3931.9|3919.9|3932.1|3920.1|3931.4|3919.4|3
1722222170000|2024-07-29 03:02:50|3932.1|3920.1|3932.1|3920.1|3933.1|3921.1|3931.9|3919.9|2
1722222180000|2024-07-29 03:03:00|||||||||3
1722222190000|2024-07-29 03:03:10|||||||||1
1722222200000|2024-07-29 03:03:20|3932.4|3920.4|3933.1|3921.1|3934.1|3922.1|3932.4|3920.4|2
1722222210000|2024-07-29 03:03:30|||||||||1
1722222220000|2024-07-29 03:03:40|3933.4|3921.4|3933.4|3921.4|3933.4|3921.4|3933.1|3921.1|0
1722222230000|2024-07-29 03:03:50|3933.6|3921.6|3933.9|3921.9|3933.9|3921.9|3933.6|3921.6|1
1722222240000|2024-07-29 03:04:00|3933.1|3921.1|3933.9|3921.9|3933.9|3921.9|3933.1|3921.1|0
1722222260000|2024-07-29 03:04:20|3933.4|3921.4|3933.9|3921.9|3933.9|3921.9|3933.1|3921.1|0
1722222270000|2024-07-29 03:04:30|||||||||1
1722222290000|2024-07-29 03:04:50|3933.6|3921.6|3933.1|3921.1|3933.6|3921.6|3933.1|3921.1|6
1722222300000|2024-07-29 03:05:00|3933.6|3921.6|3933.9|3921.9|3933.9|3921.9|3933.6|3921.6|0
1722222310000|2024-07-29 03:05:10|3935.4|3923.4|3934.1|3922.1|3935.4|3923.4|3933.4|3921.4|44
1722222320000|2024-07-29 03:05:20|3934.4|3922.4|3934.1|3922.1|3934.4|3922.4|3934.1|3922.1|1
1722222330000|2024-07-29 03:05:30|3934.4|3922.4|3933.6|3921.6|3935.6|3923.6|3933.6|3921.6|55
1722222340000|2024-07-29 03:05:40|3933.9|3921.9|3935.6|3923.6|3935.6|3923.6|3933.9|3921.9|23
1722222360000|2024-07-29 03:06:00|3935.9|3923.9|3935.6|3923.6|3935.9|3923.9|3935.6|3923.6|1
1722222370000|2024-07-29 03:06:10|3935.4|3923.4|3935.4|3923.4|3935.4|3923.4|3934.6|3922.6|0
1722222390000|2024-07-29 03:06:30|3935.1|3923.1|3934.9|3922.9|3935.1|3923.1|3934.6|3922.6|0
1722222400000|2024-07-29 03:06:40|3935.1|3923.1|3935.4|3923.4|3935.6|3923.6|3935.1|3923.1|2
1722222410000|2024-07-29 03:06:50|3935.6|3923.6|3935.4|3923.4|3935.6|3923.6|3935.4|3923.4|1
1722222420000|2024-07-29 03:07:00|3934.9|3922.9|3935.4|3923.4|3935.4|3923.4|3934.9|3922.9|0
1722222430000|2024-07-29 03:07:10|3935.1|3923.1|3934.9|3922.9|3935.4|3923.4|3934.9|3922.9|0
1722222440000|2024-07-29 03:07:20|3935.1|3923.1|3935.4|3923.4|3935.4|3923.4|3934.9|3922.9|1
1722222450000|2024-07-29 03:07:30|3936.1|3924.1|3935.4|3923.4|3936.1|3924.1|3935.4|3923.4|1
1722222460000|2024-07-29 03:07:40|3934.9|3922.9|3934.9|3922.9|3935.1|3923.1|3934.9|3922.9|0
1722222470000|2024-07-29 03:07:50|3935.1|3923.1|3934.6|3922.6|3935.1|3923.1|3934.6|3922.6|9
1722222480000|2024-07-29 03:08:00|3934.4|3922.4|3934.6|3922.6|3934.6|3922.6|3934.4|3922.4|1
1722222490000|2024-07-29 03:08:10|3934.4|3922.4|3933.6|3921.6|3934.4|3922.4|3933.6|3921.6|7
1722222510000|2024-07-29 03:08:30|3934.4|3922.4|3934.4|3922.4|3934.4|3922.4|3934.4|3922.4|1
1722222520000|2024-07-29 03:08:40|||||||||1
1722222530000|2024-07-29 03:08:50|3933.6|3921.6|3933.6|3921.6|3933.6|3921.6|3933.6|3921.6|0
1722222540000|2024-07-29 03:09:00|3933.4|3921.4|3933.4|3921.4|3933.6|3921.6|3932.6|3920.6|3
1722222550000|2024-07-29 03:09:10|3932.9|3920.9|3932.6|3920.6|3932.9|3920.9|3932.6|3920.6|1
1722222560000|2024-07-29 03:09:20|3932.9|3920.9|3932.6|3920.6|3932.9|3920.9|3932.6|3920.6|0
1722222570000|2024-07-29 03:09:30|3932.1|3920.1|3931.6|3919.6|3932.6|3920.6|3931.6|3919.6|0
1722222580000|2024-07-29 03:09:40|3931.4|3919.4|3931.6|3919.6|3931.6|3919.6|3931.4|3919.4|0
1722222590000|2024-07-29 03:09:50|3931.4|3919.4|3930.6|3918.6|3931.4|3919.4|3930.6|3918.6|1
1722222600000|2024-07-29 03:10:00|3931.1|3919.1|3931.4|3919.4|3931.4|3919.4|3930.6|3918.6|0
1722222610000|2024-07-29 03:10:10|3929.9|3917.9|3928.9|3916.9|3929.9|3917.9|3928.9|3916.9|60
1722222620000|2024-07-29 03:10:20|3928.6|3916.6|3928.6|3916.6|3928.6|3916.6|3928.6|3916.6|1
1722222630000|2024-07-29 03:10:30|3928.4|3916.4|3927.9|3915.9|3928.4|3916.4|3927.9|3915.9|0
1722222640000|2024-07-29 03:10:40|3927.4|3915.4|3926.6|3914.6|3927.6|3915.6|3926.6|3914.6|2
1722222650000|2024-07-29 03:10:50|3926.9|3914.9|3925.9|3913.9|3926.9|3914.9|3925.9|3913.9|4
1722222660000|2024-07-29 03:11:00|3925.6|3913.6|3926.9|3914.9|3926.9|3914.9|3925.6|3913.6|2
1722222670000|2024-07-29 03:11:10|3927.6|3915.6|3926.6|3914.6|3928.1|3916.1|3926.6|3914.6|8
1722222680000|2024-07-29 03:11:20|3926.9|3914.9|3927.4|3915.4|3927.6|3915.6|3926.9|3914.9|1
1722222690000|2024-07-29 03:11:30|3927.1|3915.1|3927.4|3915.4|3927.4|3915.4|3926.6|3914.6|1
1722222700000|2024-07-29 03:11:40|3927.1|3915.1|3926.9|3914.9|3927.1|3915.1|3926.9|3914.9|0
1722222710000|2024-07-29 03:11:50|3926.6|3914.6|3927.4|3915.4|3927.6|3915.6|3926.6|3914.6|2
1722222720000|2024-07-29 03:12:00|3927.1|3915.1|3926.6|3914.6|3927.1|3915.1|3926.6|3914.6|0
1722222730000|2024-07-29 03:12:10|3926.4|3914.4|3925.9|3913.9|3926.4|3914.4|3925.9|3913.9|0
1722222740000|2024-07-29 03:12:20|3925.6|3913.6|3925.9|3913.9|3925.9|3913.9|3925.6|3913.6|1
1722222750000|2024-07-29 03:12:30|3926.1|3914.1|3926.6|3914.6|3926.9|3914.9|3925.9|3913.9|7
1722222760000|2024-07-29 03:12:40|3927.4|3915.4|3926.9|3914.9|3927.4|3915.4|3926.9|3914.9|0
1722222780000|2024-07-29 03:13:00|3927.4|3915.4|3925.9|3913.9|3927.4|3915.4|3925.9|3913.9|1
1722222790000|2024-07-29 03:13:10|3925.6|3913.6|3925.9|3913.9|3925.9|3913.9|3925.4|3913.4|0
1722222800000|2024-07-29 03:13:20|3925.6|3913.6|3925.4|3913.4|3926.4|3914.4|3925.4|3913.4|14
1722222810000|2024-07-29 03:13:30|3925.9|3913.9|3925.4|3913.4|3925.9|3913.9|3925.4|3913.4|1
1722222820000|2024-07-29 03:13:40|3925.9|3913.9|3925.4|3913.4|3925.9|3913.9|3925.4|3913.4|1
1722222830000|2024-07-29 03:13:50|3924.4|3912.4|3924.4|3912.4|3924.4|3912.4|3924.4|3912.4|2
1722222840000|2024-07-29 03:14:00|||||||||1
1722222850000|2024-07-29 03:14:10|3924.1|3912.1|3924.1|3912.1|3924.1|3912.1|3924.1|3912.1|1
1722222860000|2024-07-29 03:14:20|3924.4|3912.4|3924.9|3912.9|3925.1|3913.1|3924.4|3912.4|2
1722222870000|2024-07-29 03:14:30|3924.4|3912.4|3924.9|3912.9|3924.9|3912.9|3924.4|3912.4|0
1722222880000|2024-07-29 03:14:40|3925.1|3913.1|3926.1|3914.1|3926.1|3914.1|3925.1|3913.1|4
1722222890000|2024-07-29 03:14:50|3925.9|3913.9|3925.9|3913.9|3925.9|3913.9|3925.9|3913.9|1
1722222900000|2024-07-29 03:15:00|3925.4|3913.4|3926.1|3914.1|3926.1|3914.1|3925.4|3913.4|0
1722222940000|2024-07-29 03:15:40|||||||||1
1722222950000|2024-07-29 03:15:50|3925.6|3913.6|3925.4|3913.4|3925.6|3913.6|3925.4|3913.4|0
1722222960000|2024-07-29 03:16:00|3925.9|3913.9|3926.4|3914.4|3926.4|3914.4|3925.9|3913.9|0
1722222970000|2024-07-29 03:16:10|3926.1|3914.1|3925.9|3913.9|3926.1|3914.1|3925.4|3913.4|1
1722222980000|2024-07-29 03:16:20|3926.1|3914.1|3925.9|3913.9|3926.1|3914.1|3925.9|3913.9|2
1722222990000|2024-07-29 03:16:30|3926.1|3914.1|3925.4|3913.4|3926.1|3914.1|3925.4|3913.4|4
1722223020000|2024-07-29 03:17:00|||||||||1
1722223040000|2024-07-29 03:17:20|||||||||1
1722223070000|2024-07-29 03:17:50|||||||||1
1722223090000|2024-07-29 03:18:10|3926.1|3914.1|3926.1|3914.1|3926.1|3914.1|3925.9|3913.9|1
1722223100000|2024-07-29 03:18:20|3926.4|3914.4|3926.1|3914.1|3926.4|3914.4|3926.1|3914.1|2
1722223120000|2024-07-29 03:18:40|3925.9|3913.9|3925.9|3913.9|3925.9|3913.9|3925.9|3913.9|0
1722223140000|2024-07-29 03:19:00|||||||||1
1722223180000|2024-07-29 03:19:40|3924.9|3912.9|3925.1|3913.1|3925.1|3913.1|3924.9|3912.9|3
1722223190000|2024-07-29 03:19:50|3924.9|3912.9|3925.1|3913.1|3925.6|3913.6|3924.9|3912.9|0
1722223210000|2024-07-29 03:20:10|3925.4|3913.4|3926.6|3914.6|3926.9|3914.9|3925.4|3913.4|3
1722223230000|2024-07-29 03:20:30|3926.9|3914.9|3927.9|3915.9|3927.9|3915.9|3926.9|3914.9|1
1722223240000|2024-07-29 03:20:40|3928.1|3916.1|3928.4|3916.4|3928.4|3916.4|3928.1|3916.1|4
1722223250000|2024-07-29 03:20:50|3929.1|3917.1|3928.9|3916.9|3929.1|3917.1|3928.9|3916.9|7
1722223260000|2024-07-29 03:21:00|3929.4|3917.4|3930.6|3918.6|3930.6|3918.6|3928.9|3916.9|1
1722223270000|2024-07-29 03:21:10|3930.9|3918.9|3931.6|3919.6|3931.6|3919.6|3930.9|3918.9|0
1722223290000|2024-07-29 03:21:30|3932.9|3920.9|3933.9|3921.9|3933.9|3921.9|3932.9|3920.9|7
1722223300000|2024-07-29 03:21:40|3934.4|3922.4|3935.9|3923.9|3935.9|3923.9|3933.9|3921.9|4
1722223310000|2024-07-29 03:21:50|3934.9|3922.9|3936.6|3924.6|3936.6|3924.6|3934.9|3922.9|1
1722223320000|2024-07-29 03:22:00|3936.9|3924.9|3935.4|3923.4|3936.9|3924.9|3935.4|3923.4|4
1722223330000|2024-07-29 03:22:10|3936.1|3924.1|3934.1|3922.1|3936.1|3924.1|3934.1|3922.1|2
1722223340000|2024-07-29 03:22:20|3934.6|3922.6|3934.4|3922.4|3935.1|3923.1|3934.4|3922.4|3
1722223350000|2024-07-29 03:22:30|3933.9|3921.9|3934.1|3922.1|3934.4|3922.4|3933.4|3921.4|1
1722223360000|2024-07-29 03:22:40|3934.4|3922.4|3935.4|3923.4|3935.9|3923.9|3934.1|3922.1|2
1722223370000|2024-07-29 03:22:50|3934.4|3922.4|3933.9|3921.9|3934.4|3922.4|3933.4|3921.4|2
1722223380000|2024-07-29 03:23:00|3933.4|3921.4|3933.1|3921.1|3933.4|3921.4|3932.1|3920.1|2
1722223390000|2024-07-29 03:23:10|3932.9|3920.9|3933.4|3921.4|3933.4|3921.4|3932.9|3920.9|0
1722223400000|2024-07-29 03:23:20|3934.1|3922.1|3935.1|3923.1|3935.1|3923.1|3934.1|3922.1|0
1722223410000|2024-07-29 03:23:30|||||||||1
1722223420000|2024-07-29 03:23:40|3935.6|3923.6|3936.1|3924.1|3936.1|3924.1|3935.4|3923.4|0
1722223430000|2024-07-29 03:23:50|3935.4|3923.4|3937.1|3925.1|3937.1|3925.1|3934.9|3922.9|1
1722223440000|2024-07-29 03:24:00|3937.4|3925.4|3936.1|3924.1|3937.4|3925.4|3936.1|3924.1|3
1722223450000|2024-07-29 03:24:10|3936.4|3924.4|3936.4|3924.4|3937.1|3925.1|3936.1|3924.1|0
1722223460000|2024-07-29 03:24:20|3936.1|3924.1|3936.1|3924.1|3936.1|3924.1|3936.1|3924.1|2
1722223470000|2024-07-29 03:24:30|3936.4|3924.4|3935.4|3923.4|3936.4|3924.4|3935.4|3923.4|1
1722223480000|2024-07-29 03:24:40|3936.1|3924.1|3936.6|3924.6|3936.9|3924.9|3936.1|3924.1|1
1722223490000|2024-07-29 03:24:50|3936.4|3924.4|3936.4|3924.4|3936.4|3924.4|3936.4|3924.4|0
1722223500000|2024-07-29 03:25:00|3936.6|3924.6|3937.1|3925.1|3937.1|3925.1|3936.6|3924.6|0
1722223520000|2024-07-29 03:25:20|||||||||1
1722223530000|2024-07-29 03:25:30|3938.1|3926.1|3940.1|3928.1|3940.1|3928.1|3938.1|3926.1|1
1722223550000|2024-07-29 03:25:50|3939.4|3927.4|3939.4|3927.4|3939.4|3927.4|3939.4|3927.4|0
1722223560000|2024-07-29 03:26:00|3939.9|3927.9|3939.9|3927.9|3940.4|3928.4|3939.1|3927.1|2
1722223570000|2024-07-29 03:26:10|3939.4|3927.4|3939.6|3927.6|3939.9|3927.9|3939.4|3927.4|0
1722223580000|2024-07-29 03:26:20|3939.4|3927.4|3939.9|3927.9|3939.9|3927.9|3939.4|3927.4|1
1722223590000|2024-07-29 03:26:30|3939.6|3927.6|3939.6|3927.6|3939.6|3927.6|3939.6|3927.6|0
1722223600000|2024-07-29 03:26:40|3939.4|3927.4|3939.4|3927.4|3940.1|3928.1|3939.4|3927.4|0
1722223610000|2024-07-29 03:26:50|3939.1|3927.1|3939.4|3927.4|3939.4|3927.4|3938.9|3926.9|4
1722223630000|2024-07-29 03:27:10|||||||||1
1722223640000|2024-07-29 03:27:20|3938.4|3926.4|3939.1|3927.1|3939.1|3927.1|3938.1|3926.1|1
1722223650000|2024-07-29 03:27:30|3938.6|3926.6|3938.4|3926.4|3938.6|3926.6|3938.4|3926.4|2
1722223660000|2024-07-29 03:27:40|3938.9|3926.9|3939.4|3927.4|3939.4|3927.4|3938.9|3926.9|1
1722223680000|2024-07-29 03:28:00|||||||||1
1722223690000|2024-07-29 03:28:10|3940.1|3928.1|3939.9|3927.9|3940.4|3928.4|3939.4|3927.4|0
1722223700000|2024-07-29 03:28:20|3940.1|3928.1|3940.1|3928.1|3940.4|3928.4|3940.1|3928.1|0
1722223710000|2024-07-29 03:28:30|3940.4|3928.4|3940.6|3928.6|3940.9|3928.9|3940.4|3928.4|6
1722223720000|2024-07-29 03:28:40|3940.4|3928.4|3940.6|3928.6|3940.6|3928.6|3940.4|3928.4|1
1722223730000|2024-07-29 03:28:50|3940.4|3928.4|3940.4|3928.4|3940.6|3928.6|3940.4|3928.4|0
1722223740000|2024-07-29 03:29:00|3940.6|3928.6|3940.6|3928.6|3940.6|3928.6|3940.4|3928.4|0
1722223750000|2024-07-29 03:29:10|3941.4|3929.4|3941.6|3929.6|3941.6|3929.6|3941.4|3929.4|5
1722223770000|2024-07-29 03:29:30|3940.9|3928.9|3941.6|3929.6|3941.6|3929.6|3940.9|3928.9|0
1722223780000|2024-07-29 03:29:40|3941.4|3929.4|3942.9|3930.9|3942.9|3930.9|3941.4|3929.4|15
1722223790000|2024-07-29 03:29:50|3943.1|3931.1|3943.4|3931.4|3943.4|3931.4|3942.9|3930.9|11
1722223800000|2024-07-29 03:30:00|3942.9|3930.9|3942.9|3930.9|3942.9|3930.9|3942.9|3930.9|0
1722223840000|2024-07-29 03:30:40|||||||||1
1722223850000|2024-07-29 03:30:50|||||||||2
1722223870000|2024-07-29 03:31:10|3941.9|3929.9|3941.9|3929.9|3941.9|3929.9|3941.9|3929.9|7
1722223880000|2024-07-29 03:31:20|3940.6|3928.6|3939.9|3927.9|3940.6|3928.6|3939.9|3927.9|1
1722223920000|2024-07-29 03:32:00|3940.4|3928.4|3939.9|3927.9|3940.4|3928.4|3939.9|3927.9|0
1722223930000|2024-07-29 03:32:10|3940.4|3928.4|3939.9|3927.9|3940.6|3928.6|3939.9|3927.9|0
1722224020000|2024-07-29 03:33:40|3939.6|3927.6|3939.6|3927.6|3939.6|3927.6|3939.6|3927.6|2
1722224030000|2024-07-29 03:33:50|3938.9|3926.9|3938.9|3926.9|3938.9|3926.9|3938.9|3926.9|0
1722224040000|2024-07-29 03:34:00|3938.6|3926.6|3937.6|3925.6|3938.6|3926.6|3937.6|3925.6|2
1722224050000|2024-07-29 03:34:10|3937.1|3925.1|3937.6|3925.6|3937.6|3925.6|3936.9|3924.9|0
1722224070000|2024-07-29 03:34:30|3938.4|3926.4|3938.6|3926.6|3938.6|3926.6|3938.4|3926.4|0
1722224080000|2024-07-29 03:34:40|3939.6|3927.6|3939.6|3927.6|3939.6|3927.6|3939.6|3927.6|0
1722224100000|2024-07-29 03:35:00|3939.4|3927.4|3938.4|3926.4|3939.4|3927.4|3938.4|3926.4|0
1722224110000|2024-07-29 03:35:10|3938.8|3926.8|3939.1|3927.1|3939.6|3927.6|3938.8|3926.8|1
1722224120000|2024-07-29 03:35:20|3939.4|3927.4|3939.6|3927.6|3939.6|3927.6|3939.4|3927.4|0
1722224130000|2024-07-29 03:35:30|3939.1|3927.1|3936.9|3924.9|3939.1|3927.1|3936.9|3924.9|3
1722224140000|2024-07-29 03:35:40|3936.6|3924.6|3936.6|3924.6|3936.6|3924.6|3936.6|3924.6|1
1722224160000|2024-07-29 03:36:00|3936.4|3924.4|3936.6|3924.6|3936.6|3924.6|3936.4|3924.4|1
1722224480000|2024-07-29 03:41:20|3936.1|3924.1|3935.9|3923.9|3936.1|3924.1|3935.9|3923.9|0
1722224490000|2024-07-29 03:41:30|3937.1|3925.1|3937.1|3925.1|3937.1|3925.1|3937.1|3925.1|6
1722224500000|2024-07-29 03:41:40|3936.9|3924.9|3937.1|3925.1|3937.1|3925.1|3936.9|3924.9|0
1722224520000|2024-07-29 03:42:00|||||||||1
1722224530000|2024-07-29 03:42:10|3936.9|3924.9|3936.9|3924.9|3936.9|3924.9|3936.9|3924.9|0
1722224540000|2024-07-29 03:42:20|3937.1|3925.1|3937.1|3925.1|3937.1|3925.1|3936.9|3924.9|1
1722224550000|2024-07-29 03:42:30|||||||||43
1722224560000|2024-07-29 03:42:40|3937.4|3925.4|3937.1|3925.1|3937.4|3925.4|3937.1|3925.1|0
1722224580000|2024-07-29 03:43:00|3936.9|3924.9|3937.1|3925.1|3937.1|3925.1|3936.9|3924.9|0
1722224620000|2024-07-29 03:43:40|3937.6|3925.6|3937.6|3925.6|3937.6|3925.6|3937.6|3925.6|0
1722224700000|2024-07-29 03:45:00|3937.8|3925.8|3939.3|3927.3|3939.3|3927.3|3937.8|3925.8|0
1722224800000|2024-07-29 03:46:40|3938.9|3926.9|3939.3|3927.3|3939.3|3927.3|3938.9|3926.9|0
1722224850000|2024-07-29 03:47:30|||||||||1
1722224860000|2024-07-29 03:47:40|3939.6|3927.6|3939.6|3927.6|3939.6|3927.6|3939.6|3927.6|6
1722224950000|2024-07-29 03:49:10|3939.9|3927.9|3940.6|3928.6|3940.6|3928.6|3939.9|3927.9|0
1722224970000|2024-07-29 03:49:30|3940.3|3928.3|3939.9|3927.9|3940.3|3928.3|3939.9|3927.9|0
1722224980000|2024-07-29 03:49:40|3940.1|3928.1|3940.6|3928.6|3940.6|3928.6|3939.9|3927.9|0
1722224990000|2024-07-29 03:49:50|||||||||1
1722225000000|2024-07-29 03:50:00|3940.9|3928.9|3941.6|3929.6|3941.6|3929.6|3940.9|3928.9|2
1722225010000|2024-07-29 03:50:10|3941.3|3929.3|3941.6|3929.6|3941.6|3929.6|3941.3|3929.3|0
1722225020000|2024-07-29 03:50:20|3940.6|3928.6|3941.6|3929.6|3941.6|3929.6|3940.6|3928.6|2
1722225060000|2024-07-29 03:51:00|3941.9|3929.9|3941.6|3929.6|3941.9|3929.9|3941.6|3929.6|1
1722225070000|2024-07-29 03:51:10|3941.8|3929.8|3941.6|3929.6|3941.8|3929.8|3941.6|3929.6|0
1722225090000|2024-07-29 03:51:30|3940.8|3928.8|3940.8|3928.8|3940.8|3928.8|3940.8|3928.8|0
1722225100000|2024-07-29 03:51:40|3940.6|3928.6|3939.6|3927.6|3940.6|3928.6|3939.6|3927.6|0
1722225180000|2024-07-29 03:53:00|3938.3|3926.3|3938.8|3926.8|3938.8|3926.8|3938.3|3926.3|12
1722225190000|2024-07-29 03:53:10|3939.3|3927.3|3939.3|3927.3|3939.3|3927.3|3939.3|3927.3|9
1722225210000|2024-07-29 03:53:30|||||||||23
1722225220000|2024-07-29 03:53:40|3939.6|3927.6|3939.6|3927.6|3939.6|3927.6|3939.6|3927.6|4
1722225240000|2024-07-29 03:54:00|||||||||2
1722225300000|2024-07-29 03:55:00|||||||||1
1722225320000|2024-07-29 03:55:20|3939.3|3927.3|3938.6|3926.6|3939.3|3927.3|3938.6|3926.6|0
1722225330000|2024-07-29 03:55:30|3938.8|3926.8|3938.8|3926.8|3938.8|3926.8|3938.8|3926.8|0
1722225340000|2024-07-29 03:55:40|3938.6|3926.6|3938.6|3926.6|3938.6|3926.6|3938.6|3926.6|0
1722225350000|2024-07-29 03:55:50|3938.3|3926.3|3938.3|3926.3|3938.3|3926.3|3938.3|3926.3|0
1722225360000|2024-07-29 03:56:00|||||||||1
1722225370000|2024-07-29 03:56:10|3937.6|3925.6|3937.6|3925.6|3937.6|3925.6|3937.6|3925.6|0
1722225380000|2024-07-29 03:56:20|3937.8|3925.8|3937.6|3925.6|3937.8|3925.8|3937.6|3925.6|0
1722225400000|2024-07-29 03:56:40|||||||||4
1722225410000|2024-07-29 03:56:50|3937.8|3925.8|3938.3|3926.3|3938.3|3926.3|3937.6|3925.6|0
1722225420000|2024-07-29 03:57:00|||||||||1
1722225440000|2024-07-29 03:57:20|3937.6|3925.6|3937.6|3925.6|3937.6|3925.6|3937.6|3925.6|0
1722225510000|2024-07-29 03:58:30|3937.3|3925.3|3937.3|3925.3|3937.3|3925.3|3937.3|3925.3|2
1722225550000|2024-07-29 03:59:10|3936.8|3924.8|3936.8|3924.8|3936.8|3924.8|3936.8|3924.8|0
1722225590000|2024-07-29 03:59:50|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|3935.3|3923.3|2
1722225600000|2024-07-29 04:00:00|3936.3|3924.3|3936.3|3924.3|3936.3|3924.3|3936.3|3924.3|0
1722225620000|2024-07-29 04:00:20|3936.6|3924.6|3937.3|3925.3|3937.3|3925.3|3936.6|3924.6|0
1722225680000|2024-07-29 04:01:20|||||||||9
1722225690000|2024-07-29 04:01:30|||||||||1
1722225720000|2024-07-29 04:02:00|||||||||1
1722225740000|2024-07-29 04:02:20|3937.6|3925.6|3937.6|3925.6|3937.6|3925.6|3937.6|3925.6|0
1722225750000|2024-07-29 04:02:30|3937.3|3925.3|3937.6|3925.6|3937.6|3925.6|3937.3|3925.3|0
1722225760000|2024-07-29 04:02:40|3937.3|3925.3|3937.6|3925.6|3937.6|3925.6|3937.3|3925.3|0
1722225830000|2024-07-29 04:03:50|||||||||1
1722225900000|2024-07-29 04:05:00|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|1
1722225950000|2024-07-29 04:05:50|3934.6|3922.6|3934.6|3922.6|3934.6|3922.6|3934.6|3922.6|2
1722225960000|2024-07-29 04:06:00|||||||||3
1722225970000|2024-07-29 04:06:10|||||||||1
1722225980000|2024-07-29 04:06:20|3934.1|3922.1|3934.3|3922.3|3934.3|3922.3|3934.1|3922.1|2
1722225990000|2024-07-29 04:06:30|3933.8|3921.8|3934.8|3922.8|3934.8|3922.8|3933.8|3921.8|1
1722226000000|2024-07-29 04:06:40|3935.3|3923.3|3935.8|3923.8|3935.8|3923.8|3935.3|3923.3|2
1722226030000|2024-07-29 04:07:10|||||||||1
1722226060000|2024-07-29 04:07:40|3936.3|3924.3|3936.6|3924.6|3936.6|3924.6|3936.3|3924.3|0
1722226070000|2024-07-29 04:07:50|||||||||1
1722226100000|2024-07-29 04:08:20|3936.3|3924.3|3937.1|3925.1|3937.1|3925.1|3935.8|3923.8|6
1722226110000|2024-07-29 04:08:30|3936.8|3924.8|3937.6|3925.6|3937.6|3925.6|3936.6|3924.6|0
1722226130000|2024-07-29 04:08:50|3938.6|3926.6|3938.6|3926.6|3938.6|3926.6|3938.6|3926.6|0
1722226140000|2024-07-29 04:09:00|3937.6|3925.6|3937.6|3925.6|3937.6|3925.6|3937.6|3925.6|1
1722226150000|2024-07-29 04:09:10|3937.1|3925.1|3936.8|3924.8|3937.1|3925.1|3936.8|3924.8|0
1722226160000|2024-07-29 04:09:20|3937.3|3925.3|3937.6|3925.6|3937.6|3925.6|3937.3|3925.3|0
1722226190000|2024-07-29 04:09:50|||||||||1
1722226200000|2024-07-29 04:10:00|3938.1|3926.1|3938.1|3926.1|3938.1|3926.1|3938.1|3926.1|1
1722226260000|2024-07-29 04:11:00|3938.8|3926.8|3938.8|3926.8|3938.8|3926.8|3938.8|3926.8|0
1722226270000|2024-07-29 04:11:10|||||||||1
1722226280000|2024-07-29 04:11:20|3939.1|3927.1|3939.3|3927.3|3939.3|3927.3|3939.1|3927.1|0
1722226290000|2024-07-29 04:11:30|3939.1|3927.1|3940.1|3928.1|3940.1|3928.1|3939.1|3927.1|0
1722226320000|2024-07-29 04:12:00|3939.8|3927.8|3940.1|3928.1|3940.1|3928.1|3939.8|3927.8|0
1722226390000|2024-07-29 04:13:10|3940.3|3928.3|3941.1|3929.1|3941.1|3929.1|3940.3|3928.3|0
1722226440000|2024-07-29 04:14:00|3941.3|3929.3|3941.3|3929.3|3941.3|3929.3|3941.3|3929.3|9
1722226450000|2024-07-29 04:14:10|||||||||4
1722226460000|2024-07-29 04:14:20|3941.1|3929.1|3940.8|3928.8|3941.1|3929.1|3940.3|3928.3|1
1722226470000|2024-07-29 04:14:30|3941.1|3929.1|3940.1|3928.1|3941.1|3929.1|3940.1|3928.1|0
1722226490000|2024-07-29 04:14:50|3940.6|3928.6|3940.6|3928.6|3940.6|3928.6|3940.3|3928.3|0
1722226500000|2024-07-29 04:15:00|3941.1|3929.1|3941.1|3929.1|3941.1|3929.1|3941.1|3929.1|10
1722226510000|2024-07-29 04:15:10|||||||||1
1722226520000|2024-07-29 04:15:20|3941.3|3929.3|3941.3|3929.3|3941.3|3929.3|3941.3|3929.3|0
1722226550000|2024-07-29 04:15:50|3941.1|3929.1|3940.6|3928.6|3941.1|3929.1|3940.1|3928.1|6
1722226560000|2024-07-29 04:16:00|3940.8|3928.8|3941.1|3929.1|3941.1|3929.1|3940.8|3928.8|2
1722226600000|2024-07-29 04:16:40|||||||||1
1722226620000|2024-07-29 04:17:00|||||||||1
1722226690000|2024-07-29 04:18:10|3940.1|3928.1|3940.1|3928.1|3940.1|3928.1|3940.1|3928.1|0
1722226980000|2024-07-29 04:23:00|3941.1|3929.1|3940.1|3928.1|3941.1|3929.1|3940.1|3928.1|0
1722226990000|2024-07-29 04:23:10|3940.3|3928.3|3940.8|3928.8|3940.8|3928.8|3940.3|3928.3|1
1722227000000|2024-07-29 04:23:20|3941.1|3929.1|3941.1|3929.1|3941.1|3929.1|3941.1|3929.1|0
1722227160000|2024-07-29 04:26:00|3940.1|3928.1|3940.1|3928.1|3940.1|3928.1|3940.1|3928.1|0
1722227170000|2024-07-29 04:26:10|3941.1|3929.1|3941.1|3929.1|3941.1|3929.1|3941.1|3929.1|0
1722227350000|2024-07-29 04:29:10|3941.3|3929.3|3942.1|3930.1|3942.1|3930.1|3941.3|3929.3|0
1722227370000|2024-07-29 04:29:30|||||||||1
1722234600000|2024-07-29 06:30:00|3956|3944|3957|3945|3957.7|3945.7|3956|3944|94
1722234610000|2024-07-29 06:30:10|3956.2|3944.2|3960.7|3948.7|3963.5|3951.5|3956.2|3944.2|13
1722234620000|2024-07-29 06:30:20|3961|3949|3960.7|3948.7|3961|3949|3959.7|3947.7|7
1722234630000|2024-07-29 06:30:30|3960.2|3948.2|3960.5|3948.5|3961|3949|3960|3948|6
1722234640000|2024-07-29 06:30:40|3965.2|3953.2|3963.5|3951.5|3965.2|3953.2|3963.5|3951.5|19
1722234650000|2024-07-29 06:30:50|3964.2|3952.2|3965.5|3953.5|3965.5|3953.5|3963.5|3951.5|1
1722234660000|2024-07-29 06:31:00|3964.5|3952.5|3966.2|3954.2|3966.2|3954.2|3964.5|3952.5|8
1722234670000|2024-07-29 06:31:10|3965.5|3953.5|3964.5|3952.5|3965.5|3953.5|3964.5|3952.5|0
1722234680000|2024-07-29 06:31:20|3964.2|3952.2|3966.2|3954.2|3966.2|3954.2|3963.7|3951.7|1
1722234690000|2024-07-29 06:31:30|3965.7|3953.7|3965.5|3953.5|3965.7|3953.7|3965.2|3953.2|2
1722234700000|2024-07-29 06:31:40|3965.7|3953.7|3964.5|3952.5|3966.2|3954.2|3964.5|3952.5|2
1722234710000|2024-07-29 06:31:50|3964.7|3952.7|3964.7|3952.7|3964.7|3952.7|3964.2|3952.2|7
1722234720000|2024-07-29 06:32:00|3964.5|3952.5|3968|3956|3968|3956|3964.5|3952.5|64
1722234730000|2024-07-29 06:32:10|3968.2|3956.2|3967|3955|3968.7|3956.7|3967|3955|1
1722234740000|2024-07-29 06:32:20|3967.7|3955.7|3967.2|3955.2|3968|3956|3967|3955|0
1722234750000|2024-07-29 06:32:30|3967.7|3955.7|3965|3953|3968|3956|3965|3953|0
1722234760000|2024-07-29 06:32:40|3964|3952|3965|3953|3965|3953|3963.7|3951.7|0
1722234770000|2024-07-29 06:32:50|3964.7|3952.7|3965.2|3953.2|3965.2|3953.2|3964.5|3952.5|1
1722234780000|2024-07-29 06:33:00|3966|3954|3967.5|3955.5|3967.7|3955.7|3965|3953|1
1722234790000|2024-07-29 06:33:10|3967.7|3955.7|3972.2|3960.2|3972.2|3960.2|3967.7|3955.7|30
1722234800000|2024-07-29 06:33:20|3972.5|3960.5|3971.2|3959.2|3973.2|3961.2|3971.2|3959.2|30
1722234810000|2024-07-29 06:33:30|3971.5|3959.5|3970|3958|3972|3960|3970|3958|20
1722234820000|2024-07-29 06:33:40|3969.7|3957.7|3971|3959|3971|3959|3969.7|3957.7|0
1722234830000|2024-07-29 06:33:50|3970.7|3958.7|3970|3958|3971|3959|3969.5|3957.5|1
1722234840000|2024-07-29 06:34:00|3970.5|3958.5|3971|3959|3971|3959|3970|3958|1
1722234850000|2024-07-29 06:34:10|3970|3958|3972|3960|3972.2|3960.2|3970|3958|4
1722234860000|2024-07-29 06:34:20|3972.2|3960.2|3971|3959|3972.2|3960.2|3971|3959|1
1722234870000|2024-07-29 06:34:30|3970.5|3958.5|3971|3959|3971|3959|3970|3958|25
1722234880000|2024-07-29 06:34:40|3970.5|3958.5|3968|3956|3971|3959|3968|3956|4
1722234890000|2024-07-29 06:34:50|3968.5|3956.5|3968|3956|3969|3957|3968|3956|0
1722234900000|2024-07-29 06:35:00|3968.5|3956.5|3971.2|3959.2|3971.5|3959.5|3968|3956|18
1722234910000|2024-07-29 06:35:10|3971.7|3959.7|3968.7|3956.7|3971.7|3959.7|3968.7|3956.7|1
1722234920000|2024-07-29 06:35:20|3969.5|3957.5|3971|3959|3971|3959|3968.7|3956.7|56
1722234930000|2024-07-29 06:35:30|3970.7|3958.7|3969|3957|3970.7|3958.7|3969|3957|7
1722234940000|2024-07-29 06:35:40|3969.2|3957.2|3968|3956|3970.2|3958.2|3967.7|3955.7|4
1722234950000|2024-07-29 06:35:50|3968.2|3956.2|3968|3956|3968.7|3956.7|3968|3956|13
1722234960000|2024-07-29 06:36:00|3968.5|3956.5|3970|3958|3970|3958|3968.5|3956.5|1
1722234970000|2024-07-29 06:36:10|3970.5|3958.5|3971|3959|3971|3959|3969.2|3957.2|0
1722234980000|2024-07-29 06:36:20|3970.7|3958.7|3970|3958|3971|3959|3970|3958|10
1722234990000|2024-07-29 06:36:30|3969|3957|3969|3957|3969.5|3957.5|3969|3957|15
1722235000000|2024-07-29 06:36:40|3969.5|3957.5|3971|3959|3971|3959|3969.5|3957.5|0
1722235010000|2024-07-29 06:36:50|3970|3958|3971|3959|3971|3959|3969.7|3957.7|1
1722235020000|2024-07-29 06:37:00|3970.7|3958.7|3971.7|3959.7|3971.7|3959.7|3970|3958|1
1722235030000|2024-07-29 06:37:10|3972.7|3960.7|3971.5|3959.5|3973|3961|3971.5|3959.5|0
1722235040000|2024-07-29 06:37:20|3971|3959|3972|3960|3972.2|3960.2|3970.7|3958.7|0
1722235060000|2024-07-29 06:37:40|3972.2|3960.2|3973|3961|3973|3961|3972.2|3960.2|0
1722235070000|2024-07-29 06:37:50|3972|3960|3972|3960|3972.5|3960.5|3972|3960|0
1722235080000|2024-07-29 06:38:00|3972.7|3960.7|3972|3960|3973|3961|3972|3960|1
1722235090000|2024-07-29 06:38:10|3972.5|3960.5|3971.5|3959.5|3972.5|3960.5|3971|3959|0
1722235100000|2024-07-29 06:38:20|3971.2|3959.2|3970|3958|3972|3960|3970|3958|1
1722235110000|2024-07-29 06:38:30|3969.7|3957.7|3969|3957|3970|3958|3969|3957|1
1722235120000|2024-07-29 06:38:40|3970|3958|3970|3958|3970|3958|3970|3958|0
1722235130000|2024-07-29 06:38:50|3969|3957|3969|3957|3969|3957|3969|3957|0
1722235140000|2024-07-29 06:39:00|3968.7|3956.7|3968|3956|3968.7|3956.7|3968|3956|1
1722235150000|2024-07-29 06:39:10|3968.5|3956.5|3969|3957|3969|3957|3968|3956|0
1722235160000|2024-07-29 06:39:20|3968.7|3956.7|3969|3957|3969|3957|3968|3956|15
1722235170000|2024-07-29 06:39:30|3968|3956|3969|3957|3969.7|3957.7|3968|3956|0
1722235180000|2024-07-29 06:39:40|3969.5|3957.5|3969.5|3957.5|3970|3958|3969|3957|23
1722235190000|2024-07-29 06:39:50|3969.7|3957.7|3969.5|3957.5|3970|3958|3969.5|3957.5|15
1722235200000|2024-07-29 06:40:00|||||||||1
1722235210000|2024-07-29 06:40:10|3970.2|3958.2|3970.5|3958.5|3970.5|3958.5|3969.5|3957.5|0
1722235220000|2024-07-29 06:40:20|3970|3958|3969.5|3957.5|3970.5|3958.5|3969.5|3957.5|0
1722235230000|2024-07-29 06:40:30|3970.5|3958.5|3968.5|3956.5|3970.5|3958.5|3968.5|3956.5|1
1722235250000|2024-07-29 06:40:50|3968.2|3956.2|3968.2|3956.2|3968.2|3956.2|3968.2|3956.2|5
1722235260000|2024-07-29 06:41:00|3968.5|3956.5|3968.5|3956.5|3968.5|3956.5|3968.2|3956.2|1
1722235270000|2024-07-29 06:41:10|3968.2|3956.2|3968.5|3956.5|3968.5|3956.5|3968.2|3956.2|1
1722235280000|2024-07-29 06:41:20|3968.2|3956.2|3968.5|3956.5|3968.5|3956.5|3968.2|3956.2|0
1722235290000|2024-07-29 06:41:30|3967.5|3955.5|3966.5|3954.5|3967.5|3955.5|3966.5|3954.5|4
1722235300000|2024-07-29 06:41:40|3966.7|3954.7|3966.5|3954.5|3967|3955|3966.5|3954.5|3
1722235310000|2024-07-29 06:41:50|3966.7|3954.7|3967.5|3955.5|3967.5|3955.5|3966.5|3954.5|1
1722235320000|2024-07-29 06:42:00|3967.2|3955.2|3967|3955|3967.5|3955.5|3966.5|3954.5|2
1722235330000|2024-07-29 06:42:10|3966.7|3954.7|3966.5|3954.5|3967.5|3955.5|3966.5|3954.5|0
1722235340000|2024-07-29 06:42:20|3966.7|3954.7|3967.2|3955.2|3967.5|3955.5|3966.7|3954.7|0
1722235350000|2024-07-29 06:42:30|3967.5|3955.5|3968.5|3956.5|3968.5|3956.5|3967.5|3955.5|1
1722235360000|2024-07-29 06:42:40|3969.5|3957.5|3971|3959|3971.5|3959.5|3969.5|3957.5|0
1722235370000|2024-07-29 06:42:50|3970.5|3958.5|3969.5|3957.5|3970.7|3958.7|3969.5|3957.5|0
1722235380000|2024-07-29 06:43:00|3969|3957|3970.5|3958.5|3970.5|3958.5|3969|3957|1
1722235390000|2024-07-29 06:43:10|||||||||1
1722235410000|2024-07-29 06:43:30|3971|3959|3970.5|3958.5|3971.7|3959.7|3970.5|3958.5|16
1722235420000|2024-07-29 06:43:40|3970.7|3958.7|3968.5|3956.5|3971.7|3959.7|3968.5|3956.5|9
1722235430000|2024-07-29 06:43:50|3968|3956|3969.5|3957.5|3969.5|3957.5|3968|3956|9
1722235440000|2024-07-29 06:44:00|3969|3957|3970.7|3958.7|3970.7|3958.7|3969|3957|17
1722235460000|2024-07-29 06:44:20|3970.5|3958.5|3970.7|3958.7|3970.7|3958.7|3969.7|3957.7|9
1722235470000|2024-07-29 06:44:30|3970.5|3958.5|3970.7|3958.7|3970.7|3958.7|3970.5|3958.5|4
1722235480000|2024-07-29 06:44:40|3970.5|3958.5|3969.5|3957.5|3970.7|3958.7|3969.5|3957.5|6
1722235490000|2024-07-29 06:44:50|3969.7|3957.7|3969.5|3957.5|3970.7|3958.7|3969.2|3957.2|24
1722235500000|2024-07-29 06:45:00|3970.2|3958.2|3969.7|3957.7|3970.7|3958.7|3969.5|3957.5|15
1722235510000|2024-07-29 06:45:10|3970|3958|3970.7|3958.7|3970.7|3958.7|3969.7|3957.7|11
1722235520000|2024-07-29 06:45:20|3971.5|3959.5|3972|3960|3972|3960|3971.5|3959.5|12
1722235530000|2024-07-29 06:45:30|3971.7|3959.7|3972.7|3960.7|3972.7|3960.7|3971.7|3959.7|0
1722235540000|2024-07-29 06:45:40|3972.5|3960.5|3972.7|3960.7|3972.7|3960.7|3971.7|3959.7|4
1722235550000|2024-07-29 06:45:50|3973|3961|3971.7|3959.7|3973|3961|3971.7|3959.7|0
1722235560000|2024-07-29 06:46:00|3972.2|3960.2|3971.7|3959.7|3972.5|3960.5|3971.7|3959.7|5
1722235570000|2024-07-29 06:46:10|3972|3960|3972|3960|3972.5|3960.5|3972|3960|0
1722235580000|2024-07-29 06:46:20|3971.7|3959.7|3970.5|3958.5|3971.7|3959.7|3970.5|3958.5|14
1722235590000|2024-07-29 06:46:30|3971|3959|3970.5|3958.5|3971.2|3959.2|3970.5|3958.5|2
1722235600000|2024-07-29 06:46:40|3971|3959|3971.5|3959.5|3971.5|3959.5|3971|3959|1
1722235610000|2024-07-29 06:46:50|3971.2|3959.2|3971.5|3959.5|3972.5|3960.5|3971.2|3959.2|6
1722235620000|2024-07-29 06:47:00|3971.2|3959.2|3972.5|3960.5|3973.5|3961.5|3971.2|3959.2|3
1722235630000|2024-07-29 06:47:10|3972|3960|3972.5|3960.5|3972.7|3960.7|3971.7|3959.7|6
1722235640000|2024-07-29 06:47:20|3972.7|3960.7|3973.5|3961.5|3973.5|3961.5|3971.5|3959.5|18
1722235650000|2024-07-29 06:47:30|3972.7|3960.7|3972.5|3960.5|3973.2|3961.2|3972.5|3960.5|0
1722235660000|2024-07-29 06:47:40|3972.2|3960.2|3971.7|3959.7|3972.2|3960.2|3971.7|3959.7|1
1722235670000|2024-07-29 06:47:50|3971.2|3959.2|3971.2|3959.2|3971.2|3959.2|3971.2|3959.2|11
1722235680000|2024-07-29 06:48:00|3971|3959|3971.2|3959.2|3971.2|3959.2|3970.7|3958.7|3
1722235690000|2024-07-29 06:48:10|3972.2|3960.2|3972.2|3960.2|3972.2|3960.2|3972.2|3960.2|0
1722235700000|2024-07-29 06:48:20|3971.7|3959.7|3972.2|3960.2|3972.2|3960.2|3971.7|3959.7|0
1722235710000|2024-07-29 06:48:30|3971.7|3959.7|3971.2|3959.2|3971.7|3959.7|3970.5|3958.5|7
1722235720000|2024-07-29 06:48:40|3970.7|3958.7|3970.5|3958.5|3970.7|3958.7|3970.5|3958.5|0
1722235730000|2024-07-29 06:48:50|3970.2|3958.2|3969.5|3957.5|3970.2|3958.2|3969.5|3957.5|0
1722235740000|2024-07-29 06:49:00|3969|3957|3969.2|3957.2|3969.2|3957.2|3969|3957|2
1722235750000|2024-07-29 06:49:10|3969|3957|3967.2|3955.2|3969|3957|3967.2|3955.2|2
1722235760000|2024-07-29 06:49:20|3966.7|3954.7|3966.5|3954.5|3967.2|3955.2|3966.5|3954.5|0
1722235770000|2024-07-29 06:49:30|3966.7|3954.7|3966.5|3954.5|3967.2|3955.2|3966.5|3954.5|0
1722235780000|2024-07-29 06:49:40|3966.2|3954.2|3966.2|3954.2|3966.2|3954.2|3965.7|3953.7|0
1722235790000|2024-07-29 06:49:50|3965.7|3953.7|3966.5|3954.5|3966.5|3954.5|3965.7|3953.7|2
1722235800000|2024-07-29 06:50:00|3966.7|3954.7|3966.2|3954.2|3966.7|3954.7|3966.2|3954.2|1
1722235810000|2024-07-29 06:50:10|3966.5|3954.5|3966.2|3954.2|3966.5|3954.5|3965.7|3953.7|8
1722235820000|2024-07-29 06:50:20|3966.5|3954.5|3966.5|3954.5|3966.5|3954.5|3966.5|3954.5|8
1722235830000|2024-07-29 06:50:30|||||||||2
1722235840000|2024-07-29 06:50:40|||||||||26
1722235860000|2024-07-29 06:51:00|||||||||4
1722235870000|2024-07-29 06:51:10|3965.7|3953.7|3964.5|3952.5|3966.2|3954.2|3964.5|3952.5|18
1722235880000|2024-07-29 06:51:20|3963.2|3951.2|3963.5|3951.5|3963.5|3951.5|3962.7|3950.7|0
1722235890000|2024-07-29 06:51:30|3963.2|3951.2|3963.2|3951.2|3963.5|3951.5|3963.2|3951.2|20
1722235900000|2024-07-29 06:51:40|||||||||2
1722235910000|2024-07-29 06:51:50|3962.5|3950.5|3962.2|3950.2|3962.5|3950.5|3962.2|3950.2|0
1722235920000|2024-07-29 06:52:00|3961.7|3949.7|3961.5|3949.5|3961.7|3949.7|3961.5|3949.5|1
1722235930000|2024-07-29 06:52:10|3960.7|3948.7|3960.5|3948.5|3960.7|3948.7|3960.5|3948.5|0
1722235940000|2024-07-29 06:52:20|3960.2|3948.2|3960.5|3948.5|3960.5|3948.5|3960.2|3948.2|0
1722235950000|2024-07-29 06:52:30|3960.2|3948.2|3959.5|3947.5|3960.2|3948.2|3959.5|3947.5|0
1722235960000|2024-07-29 06:52:40|3958.5|3946.5|3958.5|3946.5|3958.5|3946.5|3958.5|3946.5|0
1722235970000|2024-07-29 06:52:50|3959|3947|3958.5|3946.5|3959.5|3947.5|3958.5|3946.5|0
1722235980000|2024-07-29 06:53:00|3958.2|3946.2|3959.5|3947.5|3959.5|3947.5|3958.2|3946.2|20
1722235990000|2024-07-29 06:53:10|3959.7|3947.7|3959.5|3947.5|3959.7|3947.7|3958.7|3946.7|2
1722236000000|2024-07-29 06:53:20|||||||||10
1722236010000|2024-07-29 06:53:30|3959.2|3947.2|3959.5|3947.5|3959.5|3947.5|3958.2|3946.2|6
1722236020000|2024-07-29 06:53:40|3959.2|3947.2|3959.5|3947.5|3959.5|3947.5|3959.2|3947.2|4
1722236030000|2024-07-29 06:53:50|3958.5|3946.5|3958.5|3946.5|3958.5|3946.5|3958.5|3946.5|21
1722236040000|2024-07-29 06:54:00|3958.2|3946.2|3957.7|3945.7|3958.2|3946.2|3957.5|3945.5|22
1722236050000|2024-07-29 06:54:10|3957.5|3945.5|3958.2|3946.2|3958.2|3946.2|3957.5|3945.5|1
1722236060000|2024-07-29 06:54:20|3958|3946|3957.5|3945.5|3958.5|3946.5|3957.5|3945.5|0
1722236070000|2024-07-29 06:54:30|3957.2|3945.2|3956.5|3944.5|3957.5|3945.5|3956.5|3944.5|0
1722236080000|2024-07-29 06:54:40|3957.5|3945.5|3957.2|3945.2|3957.5|3945.5|3957.2|3945.2|1
1722236090000|2024-07-29 06:54:50|3956.7|3944.7|3957.7|3945.7|3958.5|3946.5|3956.7|3944.7|6
1722236100000|2024-07-29 06:55:00|3957.5|3945.5|3957.5|3945.5|3958.5|3946.5|3957.5|3945.5|2
1722236110000|2024-07-29 06:55:10|3958.5|3946.5|3958.5|3946.5|3958.5|3946.5|3958.5|3946.5|3
1722236120000|2024-07-29 06:55:20|||||||||2
1722236130000|2024-07-29 06:55:30|||||||||1
1722236140000|2024-07-29 06:55:40|||||||||1
1722236160000|2024-07-29 06:56:00|3958.2|3946.2|3957.5|3945.5|3958.5|3946.5|3957.2|3945.2|1
1722236170000|2024-07-29 06:56:10|3957.2|3945.2|3957.7|3945.7|3957.7|3945.7|3957.2|3945.2|2
1722236180000|2024-07-29 06:56:20|3958|3946|3957.2|3945.2|3958.2|3946.2|3956.7|3944.7|7
1722236190000|2024-07-29 06:56:30|3957|3945|3957|3945|3957.2|3945.2|3956.7|3944.7|0
1722236200000|2024-07-29 06:56:40|3956.7|3944.7|3957.2|3945.2|3957.2|3945.2|3956.7|3944.7|1
1722236210000|2024-07-29 06:56:50|3956.2|3944.2|3956.2|3944.2|3956.2|3944.2|3956.2|3944.2|0
1722236220000|2024-07-29 06:57:00|3957.2|3945.2|3958.5|3946.5|3958.5|3946.5|3957.2|3945.2|17
1722236230000|2024-07-29 06:57:10|3959|3947|3959.2|3947.2|3959.5|3947.5|3959|3947|0
1722236250000|2024-07-29 06:57:30|3959.5|3947.5|3959.5|3947.5|3960.2|3948.2|3959.5|3947.5|2
1722236260000|2024-07-29 06:57:40|3959.7|3947.7|3959.2|3947.2|3960.2|3948.2|3959.2|3947.2|0
1722236270000|2024-07-29 06:57:50|3959.5|3947.5|3959.5|3947.5|3960.2|3948.2|3959.2|3947.2|1
1722236280000|2024-07-29 06:58:00|3959.7|3947.7|3959.2|3947.2|3959.7|3947.7|3958.5|3946.5|12
1722236290000|2024-07-29 06:58:10|3959|3947|3959.2|3947.2|3959.2|3947.2|3958.2|3946.2|0
1722236300000|2024-07-29 06:58:20|3959.5|3947.5|3959.5|3947.5|3960.2|3948.2|3959.2|3947.2|0
1722236310000|2024-07-29 06:58:30|3959.2|3947.2|3959.2|3947.2|3959.2|3947.2|3959.2|3947.2|1
1722236320000|2024-07-29 06:58:40|3958.5|3946.5|3959.2|3947.2|3959.2|3947.2|3958.5|3946.5|0
1722236340000|2024-07-29 06:59:00|3959.5|3947.5|3960.2|3948.2|3960.2|3948.2|3959.5|3947.5|2
1722236350000|2024-07-29 06:59:10|3959.7|3947.7|3959.7|3947.7|3960.2|3948.2|3959.7|3947.7|1
1722236360000|2024-07-29 06:59:20|3959.5|3947.5|3959.5|3947.5|3959.5|3947.5|3959.5|3947.5|1
1722236370000|2024-07-29 06:59:30|3959.2|3947.2|3958.5|3946.5|3959.2|3947.2|3958.2|3946.2|2
1722236380000|2024-07-29 06:59:40|3958.7|3946.7|3958.7|3946.7|3958.7|3946.7|3958.5|3946.5|0
1722236390000|2024-07-29 06:59:50|3959.2|3947.2|3959.2|3947.2|3959.2|3947.2|3958.5|3946.5|1
1722236400000|2024-07-29 07:00:00|3959.5|3947.5|3959.5|3947.5|3960.2|3948.2|3959.5|3947.5|2
1722236440000|2024-07-29 07:00:40|3959|3947|3959.5|3947.5|3959.5|3947.5|3959|3947|1
1722236470000|2024-07-29 07:01:10|3960|3948|3960.2|3948.2|3960.2|3948.2|3959.7|3947.7|0
1722236510000|2024-07-29 07:01:50|||||||||10
1722236520000|2024-07-29 07:02:00|3960.5|3948.5|3960.5|3948.5|3960.5|3948.5|3960.5|3948.5|0
1722236530000|2024-07-29 07:02:10|3960.7|3948.7|3963.2|3951.2|3963.5|3951.5|3960.5|3948.5|9
1722236540000|2024-07-29 07:02:20|||||||||14
1722236550000|2024-07-29 07:02:30|3962.2|3950.2|3962.2|3950.2|3962.2|3950.2|3961.2|3949.2|25
1722236560000|2024-07-29 07:02:40|||||||||6
1722236570000|2024-07-29 07:02:50|||||||||7
1722236580000|2024-07-29 07:03:00|3963.2|3951.2|3962.5|3950.5|3963.5|3951.5|3962.5|3950.5|10
1722236590000|2024-07-29 07:03:10|3961.7|3949.7|3961.5|3949.5|3962|3950|3961.5|3949.5|6
1722236600000|2024-07-29 07:03:20|3962|3950|3961.7|3949.7|3962.2|3950.2|3961.7|3949.7|16
1722236610000|2024-07-29 07:03:30|3962.2|3950.2|3962.5|3950.5|3962.5|3950.5|3962.2|3950.2|2
1722236630000|2024-07-29 07:03:50|3961.5|3949.5|3962.2|3950.2|3962.5|3950.5|3961.5|3949.5|12
1722236640000|2024-07-29 07:04:00|3962.5|3950.5|3962.5|3950.5|3962.5|3950.5|3962.5|3950.5|1
1722236650000|2024-07-29 07:04:10|3962.2|3950.2|3962.2|3950.2|3962.5|3950.5|3961.7|3949.7|1
1722236670000|2024-07-29 07:04:30|3961.9|3949.9|3961.5|3949.5|3961.9|3949.9|3961.5|3949.5|0
1722236680000|2024-07-29 07:04:40|||||||||1
1722236690000|2024-07-29 07:04:50|3961.2|3949.2|3959.4|3947.4|3961.2|3949.2|3959.4|3947.4|13
1722236700000|2024-07-29 07:05:00|3959.7|3947.7|3959.4|3947.4|3960.5|3948.5|3958.9|3946.9|12
1722236710000|2024-07-29 07:05:10|3958.9|3946.9|3959.4|3947.4|3959.9|3947.9|3958.7|3946.7|5
1722236720000|2024-07-29 07:05:20|3959.7|3947.7|3958.9|3946.9|3959.9|3947.9|3958.9|3946.9|1
1722236730000|2024-07-29 07:05:30|3957.9|3945.9|3957.9|3945.9|3957.9|3945.9|3957.9|3945.9|0
1722236740000|2024-07-29 07:05:40|3958.7|3946.7|3958.9|3946.9|3958.9|3946.9|3958.4|3946.4|0
1722236750000|2024-07-29 07:05:50|3957.9|3945.9|3957.9|3945.9|3957.9|3945.9|3957.9|3945.9|0
1722236760000|2024-07-29 07:06:00|3956.9|3944.9|3956.9|3944.9|3956.9|3944.9|3956.9|3944.9|2
1722236770000|2024-07-29 07:06:10|3957.2|3945.2|3957.2|3945.2|3957.7|3945.7|3957.2|3945.2|0
1722236780000|2024-07-29 07:06:20|3957.4|3945.4|3957.7|3945.7|3957.7|3945.7|3956.9|3944.9|0
1722236790000|2024-07-29 07:06:30|3957.9|3945.9|3956.9|3944.9|3957.9|3945.9|3956.9|3944.9|0
1722236800000|2024-07-29 07:06:40|3957.2|3945.2|3956.9|3944.9|3957.4|3945.4|3956.9|3944.9|3
1722236820000|2024-07-29 07:07:00|3957.9|3945.9|3957.9|3945.9|3957.9|3945.9|3957.9|3945.9|1
1722236840000|2024-07-29 07:07:20|||||||||1
1722236880000|2024-07-29 07:08:00|3957.7|3945.7|3957.2|3945.2|3957.7|3945.7|3957.2|3945.2|5
1722236890000|2024-07-29 07:08:10|3956.9|3944.9|3956.9|3944.9|3956.9|3944.9|3956.9|3944.9|3
1722236900000|2024-07-29 07:08:20|||||||||6
1722236920000|2024-07-29 07:08:40|||||||||11
1722236930000|2024-07-29 07:08:50|3957.9|3945.9|3957.4|3945.4|3957.9|3945.9|3957.4|3945.4|1
1722236940000|2024-07-29 07:09:00|3957.2|3945.2|3957.4|3945.4|3957.9|3945.9|3957.2|3945.2|0
1722236950000|2024-07-29 07:09:10|3957.9|3945.9|3957.9|3945.9|3957.9|3945.9|3957.9|3945.9|3
1722236960000|2024-07-29 07:09:20|3957.7|3945.7|3957.7|3945.7|3957.7|3945.7|3957.7|3945.7|0
1722236980000|2024-07-29 07:09:40|||||||||1
1722236990000|2024-07-29 07:09:50|3958.7|3946.7|3959.9|3947.9|3959.9|3947.9|3958.7|3946.7|18
1722237010000|2024-07-29 07:10:10|||||||||7
1722237020000|2024-07-29 07:10:20|3959.7|3947.7|3959.2|3947.2|3959.7|3947.7|3958.9|3946.9|1
1722237030000|2024-07-29 07:10:30|3958.9|3946.9|3958.9|3946.9|3958.9|3946.9|3958.9|3946.9|0
1722237040000|2024-07-29 07:10:40|3958.7|3946.7|3958.9|3946.9|3958.9|3946.9|3957.9|3945.9|1
1722237050000|2024-07-29 07:10:50|3958.7|3946.7|3958.9|3946.9|3959.2|3947.2|3958.7|3946.7|4
1722237070000|2024-07-29 07:11:10|3959.2|3947.2|3958.9|3946.9|3959.2|3947.2|3958.9|3946.9|0
1722237080000|2024-07-29 07:11:20|3958.2|3946.2|3958.2|3946.2|3958.2|3946.2|3958.2|3946.2|0
1722237090000|2024-07-29 07:11:30|3957.9|3945.9|3957.9|3945.9|3958.7|3946.7|3957.9|3945.9|0
1722237100000|2024-07-29 07:11:40|3958.2|3946.2|3957.9|3945.9|3958.7|3946.7|3957.9|3945.9|0
1722237120000|2024-07-29 07:12:00|3956.9|3944.9|3956.4|3944.4|3956.9|3944.9|3955.9|3943.9|0
1722237130000|2024-07-29 07:12:10|3956.2|3944.2|3956.2|3944.2|3956.2|3944.2|3955.9|3943.9|0
1722237140000|2024-07-29 07:12:20|3955.9|3943.9|3956.2|3944.2|3956.4|3944.4|3955.9|3943.9|0
1722237150000|2024-07-29 07:12:30|3955.9|3943.9|3956.9|3944.9|3956.9|3944.9|3955.9|3943.9|1
1722237160000|2024-07-29 07:12:40|3956.7|3944.7|3956.4|3944.4|3956.7|3944.7|3956.2|3944.2|0
1722237170000|2024-07-29 07:12:50|3956.7|3944.7|3957.9|3945.9|3957.9|3945.9|3956.7|3944.7|2
1722237180000|2024-07-29 07:13:00|3957.7|3945.7|3956.4|3944.4|3957.7|3945.7|3956.4|3944.4|1
1722237190000|2024-07-29 07:13:10|3956.2|3944.2|3955.9|3943.9|3956.2|3944.2|3955.9|3943.9|0
1722237200000|2024-07-29 07:13:20|3954.9|3942.9|3954.9|3942.9|3955.4|3943.4|3954.9|3942.9|0
1722237210000|2024-07-29 07:13:30|3954.4|3942.4|3954.7|3942.7|3954.9|3942.9|3954.4|3942.4|0
1722237220000|2024-07-29 07:13:40|3954.2|3942.2|3954.9|3942.9|3954.9|3942.9|3954.2|3942.2|1
1722237230000|2024-07-29 07:13:50|3953.4|3941.4|3953.4|3941.4|3953.4|3941.4|3953.4|3941.4|2
1722237240000|2024-07-29 07:14:00|3953.2|3941.2|3953.2|3941.2|3953.2|3941.2|3953.2|3941.2|1
1722237250000|2024-07-29 07:14:10|3952.2|3940.2|3952.2|3940.2|3952.2|3940.2|3952.2|3940.2|0
1722237290000|2024-07-29 07:14:50|3951.9|3939.9|3951.9|3939.9|3951.9|3939.9|3951.9|3939.9|0
1722237300000|2024-07-29 07:15:00|3952.2|3940.2|3952.2|3940.2|3952.9|3940.9|3952.2|3940.2|8
1722237310000|2024-07-29 07:15:10|3951.9|3939.9|3952.2|3940.2|3952.2|3940.2|3951.9|3939.9|0
1722237320000|2024-07-29 07:15:20|3952.9|3940.9|3952.9|3940.9|3952.9|3940.9|3952.9|3940.9|0
1722237330000|2024-07-29 07:15:30|3952.4|3940.4|3952.2|3940.2|3952.9|3940.9|3952.2|3940.2|0
1722237340000|2024-07-29 07:15:40|3951.9|3939.9|3952.2|3940.2|3952.9|3940.9|3951.9|3939.9|2
1722237360000|2024-07-29 07:16:00|3952.9|3940.9|3953.2|3941.2|3953.2|3941.2|3952.9|3940.9|2
1722237370000|2024-07-29 07:16:10|3952.7|3940.7|3952.7|3940.7|3952.7|3940.7|3952.7|3940.7|2
1722237390000|2024-07-29 07:16:30|3953.2|3941.2|3953.2|3941.2|3953.2|3941.2|3953.2|3941.2|0
1722237400000|2024-07-29 07:16:40|||||||||2
1722237410000|2024-07-29 07:16:50|||||||||1
1722237420000|2024-07-29 07:17:00|3952.9|3940.9|3952.9|3940.9|3952.9|3940.9|3952.9|3940.9|2
1722237430000|2024-07-29 07:17:10|3952.2|3940.2|3954.9|3942.9|3954.9|3942.9|3952.2|3940.2|2
1722237440000|2024-07-29 07:17:20|3955.2|3943.2|3954.9|3942.9|3955.2|3943.2|3954.9|3942.9|0
1722237460000|2024-07-29 07:17:40|3955.2|3943.2|3954.9|3942.9|3955.2|3943.2|3954.9|3942.9|0
1722237470000|2024-07-29 07:17:50|3955.2|3943.2|3955.2|3943.2|3955.2|3943.2|3955.2|3943.2|1
1722237480000|2024-07-29 07:18:00|3954.9|3942.9|3953.9|3941.9|3954.9|3942.9|3953.9|3941.9|1
1722237490000|2024-07-29 07:18:10|3954.9|3942.9|3954.9|3942.9|3954.9|3942.9|3953.9|3941.9|0
1722237500000|2024-07-29 07:18:20|3953.4|3941.4|3952.2|3940.2|3953.4|3941.4|3952.2|3940.2|4
1722237520000|2024-07-29 07:18:40|3951.9|3939.9|3952.9|3940.9|3952.9|3940.9|3951.9|3939.9|0
1722237530000|2024-07-29 07:18:50|3952.7|3940.7|3952.4|3940.4|3952.9|3940.9|3951.7|3939.7|3
1722237540000|2024-07-29 07:19:00|3952.2|3940.2|3952.4|3940.4|3952.4|3940.4|3951.9|3939.9|1
1722237550000|2024-07-29 07:19:10|3953.4|3941.4|3953.2|3941.2|3953.4|3941.4|3952.7|3940.7|0
1722237560000|2024-07-29 07:19:20|3952.2|3940.2|3953.2|3941.2|3953.4|3941.4|3951.7|3939.7|2
1722237570000|2024-07-29 07:19:30|3952.9|3940.9|3953.2|3941.2|3953.2|3941.2|3952.9|3940.9|0
1722237580000|2024-07-29 07:19:40|3952.2|3940.2|3952.4|3940.4|3952.4|3940.4|3952.2|3940.2|0
1722237590000|2024-07-29 07:19:50|3952.7|3940.7|3952.2|3940.2|3952.7|3940.7|3952.2|3940.2|1
1722237600000|2024-07-29 07:20:00|3952.4|3940.4|3952.9|3940.9|3952.9|3940.9|3952.4|3940.4|0
1722237610000|2024-07-29 07:20:10|3952.2|3940.2|3952.2|3940.2|3952.2|3940.2|3952.2|3940.2|0
1722237630000|2024-07-29 07:20:30|3951.9|3939.9|3951.9|3939.9|3951.9|3939.9|3951.9|3939.9|0
1722237650000|2024-07-29 07:20:50|3952.2|3940.2|3952.9|3940.9|3952.9|3940.9|3952.2|3940.2|0
1722237660000|2024-07-29 07:21:00|3952.7|3940.7|3952.9|3940.9|3952.9|3940.9|3952.7|3940.7|0
1722237670000|2024-07-29 07:21:10|||||||||1
1722237680000|2024-07-29 07:21:20|3951.9|3939.9|3951.9|3939.9|3951.9|3939.9|3951.9|3939.9|0
1722237730000|2024-07-29 07:22:10|3952.9|3940.9|3952.9|3940.9|3952.9|3940.9|3952.9|3940.9|0
1722237740000|2024-07-29 07:22:20|3952.2|3940.2|3952.2|3940.2|3952.2|3940.2|3952.2|3940.2|0
1722237750000|2024-07-29 07:22:30|3952.9|3940.9|3952.9|3940.9|3952.9|3940.9|3952.9|3940.9|0
1722237850000|2024-07-29 07:24:10|3953.9|3941.9|3954.9|3942.9|3954.9|3942.9|3953.9|3941.9|3
1722237900000|2024-07-29 07:25:00|3955.9|3943.9|3955.9|3943.9|3955.9|3943.9|3955.9|3943.9|0
1722237910000|2024-07-29 07:25:10|3955.4|3943.4|3954.9|3942.9|3955.4|3943.4|3954.9|3942.9|0
1722237920000|2024-07-29 07:25:20|3955.4|3943.4|3955.4|3943.4|3955.4|3943.4|3955.4|3943.4|0
1722237930000|2024-07-29 07:25:30|3954.9|3942.9|3954.9|3942.9|3954.9|3942.9|3954.9|3942.9|0
1722237970000|2024-07-29 07:26:10|3955.4|3943.4|3955.9|3943.9|3955.9|3943.9|3955.4|3943.4|1
1722237980000|2024-07-29 07:26:20|3956.2|3944.2|3956.2|3944.2|3956.2|3944.2|3956.2|3944.2|5
1722237990000|2024-07-29 07:26:30|3955.4|3943.4|3955.4|3943.4|3955.4|3943.4|3955.2|3943.2|0
1722238000000|2024-07-29 07:26:40|3955.7|3943.7|3956.2|3944.2|3956.2|3944.2|3955.7|3943.7|4
1722238010000|2024-07-29 07:26:50|3955.4|3943.4|3954.7|3942.7|3955.4|3943.4|3954.7|3942.7|5
1722238030000|2024-07-29 07:27:10|||||||||5
1722238050000|2024-07-29 07:27:30|3955.2|3943.2|3954.7|3942.7|3955.2|3943.2|3954.7|3942.7|2
1722238060000|2024-07-29 07:27:40|3954.4|3942.4|3954.4|3942.4|3954.4|3942.4|3953.4|3941.4|1
1722238070000|2024-07-29 07:27:50|3954.2|3942.2|3954.4|3942.4|3954.4|3942.4|3954.2|3942.2|0
1722238080000|2024-07-29 07:28:00|3954.2|3942.2|3953.4|3941.4|3954.4|3942.4|3953.4|3941.4|0
1722238090000|2024-07-29 07:28:10|||||||||1
1722238120000|2024-07-29 07:28:40|3951.9|3939.9|3953.4|3941.4|3953.4|3941.4|3951.4|3939.4|5
1722238160000|2024-07-29 07:29:20|3954.4|3942.4|3954.2|3942.2|3954.4|3942.4|3954.2|3942.2|0
1722238180000|2024-07-29 07:29:40|3954.4|3942.4|3954.2|3942.2|3954.4|3942.4|3954.2|3942.2|0
1722238190000|2024-07-29 07:29:50|3954.4|3942.4|3954.4|3942.4|3954.4|3942.4|3954.4|3942.4|0
1722238200000|2024-07-29 07:30:00|3954.2|3942.2|3954.4|3942.4|3954.4|3942.4|3954.2|3942.2|0
1722238210000|2024-07-29 07:30:10|3955.4|3943.4|3953.9|3941.9|3955.4|3943.4|3953.9|3941.9|28
1722238240000|2024-07-29 07:30:40|3954.2|3942.2|3954.2|3942.2|3954.2|3942.2|3953.9|3941.9|3
1722238260000|2024-07-29 07:31:00|3954.4|3942.4|3954.9|3942.9|3954.9|3942.9|3954.4|3942.4|1
1722238270000|2024-07-29 07:31:10|3954.7|3942.7|3953.9|3941.9|3954.7|3942.7|3953.9|3941.9|0
1722238280000|2024-07-29 07:31:20|||||||||2
1722238310000|2024-07-29 07:31:50|3952.9|3940.9|3953.2|3941.2|3953.2|3941.2|3952.9|3940.9|0
1722238330000|2024-07-29 07:32:10|3953.9|3941.9|3953.9|3941.9|3953.9|3941.9|3953.9|3941.9|0
1722238340000|2024-07-29 07:32:20|3954.7|3942.7|3954.4|3942.4|3954.7|3942.7|3954.4|3942.4|9
1722238350000|2024-07-29 07:32:30|3954.7|3942.7|3955.9|3943.9|3955.9|3943.9|3954.7|3942.7|2
1722238360000|2024-07-29 07:32:40|3955.7|3943.7|3955.9|3943.9|3955.9|3943.9|3955.4|3943.4|2
1722238390000|2024-07-29 07:33:10|3955.7|3943.7|3955.7|3943.7|3955.7|3943.7|3954.9|3942.9|1
1722238400000|2024-07-29 07:33:20|3955.4|3943.4|3955.7|3943.7|3955.7|3943.7|3955.4|3943.4|3
1722238410000|2024-07-29 07:33:30|3957.9|3945.9|3957.9|3945.9|3957.9|3945.9|3957.9|3945.9|14
1722238430000|2024-07-29 07:33:50|3958.2|3946.2|3957.9|3945.9|3958.9|3946.9|3957.9|3945.9|0
1722238440000|2024-07-29 07:34:00|3958.2|3946.2|3957.9|3945.9|3958.7|3946.7|3957.9|3945.9|1
1722238450000|2024-07-29 07:34:10|3958.2|3946.2|3958.7|3946.7|3958.7|3946.7|3957.9|3945.9|0
1722238460000|2024-07-29 07:34:20|3958.4|3946.4|3959.9|3947.9|3959.9|3947.9|3957.9|3945.9|18
1722238470000|2024-07-29 07:34:30|3960.4|3948.4|3960.4|3948.4|3960.4|3948.4|3960.4|3948.4|4
1722238480000|2024-07-29 07:34:40|3961.2|3949.2|3960.9|3948.9|3961.2|3949.2|3960.9|3948.9|0
1722238500000|2024-07-29 07:35:00|3960.4|3948.4|3960.9|3948.9|3960.9|3948.9|3960.2|3948.2|1
1722238520000|2024-07-29 07:35:20|3964.9|3952.9|3964.4|3952.4|3964.9|3952.9|3964.4|3952.4|9
1722238530000|2024-07-29 07:35:30|3964.2|3952.2|3963.2|3951.2|3964.2|3952.2|3963.2|3951.2|3
1722238540000|2024-07-29 07:35:40|3963.4|3951.4|3962.9|3950.9|3963.7|3951.7|3962.9|3950.9|0
1722238560000|2024-07-29 07:36:00|3962.2|3950.2|3961.9|3949.9|3962.2|3950.2|3961.9|3949.9|0
1722238590000|2024-07-29 07:36:30|||||||||2
1722238600000|2024-07-29 07:36:40|3962.7|3950.7|3963.2|3951.2|3963.2|3951.2|3961.9|3949.9|1
1722238610000|2024-07-29 07:36:50|3962.9|3950.9|3963.2|3951.2|3963.7|3951.7|3962.9|3950.9|8
1722238620000|2024-07-29 07:37:00|3963.7|3951.7|3963.9|3951.9|3963.9|3951.9|3962.7|3950.7|37
1722238630000|2024-07-29 07:37:10|3964.2|3952.2|3964.7|3952.7|3964.7|3952.7|3964.2|3952.2|0
1722238640000|2024-07-29 07:37:20|3964.4|3952.4|3964.4|3952.4|3964.4|3952.4|3964.4|3952.4|0
1722238650000|2024-07-29 07:37:30|3964.2|3952.2|3962.9|3950.9|3964.4|3952.4|3962.9|3950.9|4
1722238660000|2024-07-29 07:37:40|3963.4|3951.4|3964.2|3952.2|3964.2|3952.2|3962.9|3950.9|0
1722238680000|2024-07-29 07:38:00|3963.4|3951.4|3964.2|3952.2|3964.2|3952.2|3963.4|3951.4|5
1722238690000|2024-07-29 07:38:10|3963.9|3951.9|3963.9|3951.9|3963.9|3951.9|3963.9|3951.9|0
1722238700000|2024-07-29 07:38:20|3964.2|3952.2|3964.2|3952.2|3964.2|3952.2|3964.2|3952.2|2
1722238720000|2024-07-29 07:38:40|3963.9|3951.9|3963.9|3951.9|3963.9|3951.9|3963.9|3951.9|8
1722238730000|2024-07-29 07:38:50|||||||||1
1722238740000|2024-07-29 07:39:00|3963.7|3951.7|3962.9|3950.9|3963.7|3951.7|3962.9|3950.9|1
1722238750000|2024-07-29 07:39:10|3963.7|3951.7|3963.7|3951.7|3963.7|3951.7|3963.7|3951.7|0
1722238760000|2024-07-29 07:39:20|3964.2|3952.2|3964.2|3952.2|3964.2|3952.2|3964.2|3952.2|7
1722238780000|2024-07-29 07:39:40|3963.2|3951.2|3963.9|3951.9|3963.9|3951.9|3962.9|3950.9|5
1722238790000|2024-07-29 07:39:50|3964.2|3952.2|3964.9|3952.9|3964.9|3952.9|3964.2|3952.2|0
1722238800000|2024-07-29 07:40:00|||||||||2
1722238810000|2024-07-29 07:40:10|3965.9|3953.9|3965.9|3953.9|3965.9|3953.9|3965.9|3953.9|0
1722238830000|2024-07-29 07:40:30|3964.9|3952.9|3964.9|3952.9|3965.9|3953.9|3964.9|3952.9|0
1722238850000|2024-07-29 07:40:50|||||||||1
1722238870000|2024-07-29 07:41:10|||||||||1
1722238880000|2024-07-29 07:41:20|3965.2|3953.2|3964.9|3952.9|3965.2|3953.2|3964.9|3952.9|0
1722238900000|2024-07-29 07:41:40|3964.2|3952.2|3964.2|3952.2|3964.4|3952.4|3964.2|3952.2|0
1722238910000|2024-07-29 07:41:50|3963.9|3951.9|3963.9|3951.9|3963.9|3951.9|3963.9|3951.9|4
1722238930000|2024-07-29 07:42:10|3962.9|3950.9|3962.9|3950.9|3962.9|3950.9|3962.9|3950.9|0
1722238950000|2024-07-29 07:42:30|3962.4|3950.4|3962.2|3950.2|3962.4|3950.4|3961.9|3949.9|0
1722238960000|2024-07-29 07:42:40|3962.4|3950.4|3962.4|3950.4|3962.4|3950.4|3961.9|3949.9|0
1722238970000|2024-07-29 07:42:50|3962.2|3950.2|3961.9|3949.9|3962.2|3950.2|3961.9|3949.9|0
1722239060000|2024-07-29 07:44:20|3961.4|3949.4|3960.9|3948.9|3961.4|3949.4|3960.9|3948.9|0
1722239080000|2024-07-29 07:44:40|3960.7|3948.7|3960.9|3948.9|3960.9|3948.9|3960.7|3948.7|0
1722239100000|2024-07-29 07:45:00|3961.4|3949.4|3961.9|3949.9|3961.9|3949.9|3961.4|3949.4|0
1722239110000|2024-07-29 07:45:10|3961.7|3949.7|3960.9|3948.9|3961.7|3949.7|3960.9|3948.9|0
1722239120000|2024-07-29 07:45:20|3958.2|3946.2|3958.4|3946.4|3958.4|3946.4|3958.2|3946.2|4
1722239130000|2024-07-29 07:45:30|3959.2|3947.2|3960.2|3948.2|3960.2|3948.2|3959.2|3947.2|1
1722239160000|2024-07-29 07:46:00|3959.9|3947.9|3959.9|3947.9|3959.9|3947.9|3959.9|3947.9|2
1722239170000|2024-07-29 07:46:10|||||||||2
1722239220000|2024-07-29 07:47:00|||||||||3
1722239230000|2024-07-29 07:47:10|||||||||1
1722239240000|2024-07-29 07:47:20|3958.2|3946.2|3957.9|3945.9|3958.2|3946.2|3957.9|3945.9|1
1722239250000|2024-07-29 07:47:30|3958.2|3946.2|3958.2|3946.2|3958.2|3946.2|3957.9|3945.9|0
1722239260000|2024-07-29 07:47:40|||||||||2
1722239270000|2024-07-29 07:47:50|3957.9|3945.9|3957.9|3945.9|3957.9|3945.9|3957.9|3945.9|0
1722239280000|2024-07-29 07:48:00|||||||||1
1722239320000|2024-07-29 07:48:40|||||||||1
1722239330000|2024-07-29 07:48:50|3957.7|3945.7|3957.9|3945.9|3957.9|3945.9|3957.4|3945.4|0
1722239350000|2024-07-29 07:49:10|3958.7|3946.7|3958.7|3946.7|3958.7|3946.7|3958.2|3946.2|0
1722239400000|2024-07-29 07:50:00|3959.7|3947.7|3959.7|3947.7|3959.7|3947.7|3959.7|3947.7|2
1722239410000|2024-07-29 07:50:10|3960.2|3948.2|3960.2|3948.2|3960.2|3948.2|3960.2|3948.2|1
1722239430000|2024-07-29 07:50:30|3959.9|3947.9|3959.9|3947.9|3959.9|3947.9|3959.9|3947.9|1
1722239440000|2024-07-29 07:50:40|||||||||1
1722239480000|2024-07-29 07:51:20|3958.9|3946.9|3958.9|3946.9|3958.9|3946.9|3958.9|3946.9|1
1722239530000|2024-07-29 07:52:10|3959.2|3947.2|3959.2|3947.2|3959.2|3947.2|3958.9|3946.9|0
1722239540000|2024-07-29 07:52:20|3958.9|3946.9|3959.2|3947.2|3959.2|3947.2|3958.7|3946.7|1
1722239550000|2024-07-29 07:52:30|3959.4|3947.4|3958.9|3946.9|3959.4|3947.4|3958.9|3946.9|0
1722239570000|2024-07-29 07:52:50|3959.7|3947.7|3959.7|3947.7|3959.7|3947.7|3959.7|3947.7|0
1722239590000|2024-07-29 07:53:10|||||||||1
1722239770000|2024-07-29 07:56:10|3958.9|3946.9|3959.4|3947.4|3959.7|3947.7|3958.9|3946.9|1
1722239780000|2024-07-29 07:56:20|3959.2|3947.2|3959.4|3947.4|3959.4|3947.4|3959.2|3947.2|0
1722239790000|2024-07-29 07:56:30|3959.7|3947.7|3959.7|3947.7|3959.7|3947.7|3959.7|3947.7|0
1722239800000|2024-07-29 07:56:40|3958.9|3946.9|3958.7|3946.7|3958.9|3946.9|3958.7|3946.7|0
1722239810000|2024-07-29 07:56:50|3957.9|3945.9|3957.9|3945.9|3957.9|3945.9|3957.9|3945.9|0
1722239820000|2024-07-29 07:57:00|3958.2|3946.2|3957.9|3945.9|3958.2|3946.2|3957.9|3945.9|0
1722239890000|2024-07-29 07:58:10|3957.7|3945.7|3957.7|3945.7|3957.7|3945.7|3957.7|3945.7|0
1722239900000|2024-07-29 07:58:20|3957.2|3945.2|3957.2|3945.2|3957.2|3945.2|3957.2|3945.2|1
1722239910000|2024-07-29 07:58:30|3956.9|3944.9|3956.9|3944.9|3956.9|3944.9|3956.9|3944.9|0
1722239940000|2024-07-29 07:59:00|3957.2|3945.2|3957.9|3945.9|3957.9|3945.9|3957.2|3945.2|0
1722239960000|2024-07-29 07:59:20|3957.7|3945.7|3957.9|3945.9|3957.9|3945.9|3957.4|3945.4|0
1722240000000|2024-07-29 08:00:00|3957.4|3945.4|3957.9|3945.9|3958.4|3946.4|3957.4|3945.4|0
1722240050000|2024-07-29 08:00:50|3957.2|3945.2|3957.2|3945.2|3957.2|3945.2|3957.2|3945.2|0
1722240060000|2024-07-29 08:01:00|3956.9|3944.9|3956.9|3944.9|3956.9|3944.9|3956.4|3944.4|1
1722240150000|2024-07-29 08:02:30|3957.2|3945.2|3957.4|3945.4|3957.4|3945.4|3957.2|3945.2|2
1722240160000|2024-07-29 08:02:40|3957.2|3945.2|3957.4|3945.4|3957.4|3945.4|3957.2|3945.2|0
1722240180000|2024-07-29 08:03:00|3958.4|3946.4|3957.4|3945.4|3958.4|3946.4|3957.4|3945.4|0
1722240200000|2024-07-29 08:03:20|3958.4|3946.4|3958.4|3946.4|3958.4|3946.4|3958.4|3946.4|0
1722240210000|2024-07-29 08:03:30|3959.4|3947.4|3959.4|3947.4|3959.4|3947.4|3959.2|3947.2|0
1722240250000|2024-07-29 08:04:10|3959.7|3947.7|3959.4|3947.4|3959.7|3947.7|3959.4|3947.4|0
1722240260000|2024-07-29 08:04:20|3959.7|3947.7|3959.4|3947.4|3960.2|3948.2|3959.4|3947.4|0
1722240270000|2024-07-29 08:04:30|3959.7|3947.7|3960.2|3948.2|3960.2|3948.2|3959.4|3947.4|0
1722240280000|2024-07-29 08:04:40|3959.9|3947.9|3959.7|3947.7|3959.9|3947.9|3959.4|3947.4|0
1722240300000|2024-07-29 08:05:00|3960.2|3948.2|3960.2|3948.2|3960.2|3948.2|3960.2|3948.2|0
1722240320000|2024-07-29 08:05:20|3959.9|3947.9|3959.4|3947.4|3959.9|3947.9|3959.4|3947.4|0
1722240330000|2024-07-29 08:05:30|3959.7|3947.7|3959.7|3947.7|3960.2|3948.2|3959.4|3947.4|0
1722240340000|2024-07-29 08:05:40|3960.2|3948.2|3959.7|3947.7|3960.2|3948.2|3959.7|3947.7|0
1722240350000|2024-07-29 08:05:50|3959.4|3947.4|3959.4|3947.4|3959.7|3947.7|3959.4|3947.4|0
1722240360000|2024-07-29 08:06:00|3959.2|3947.2|3959.2|3947.2|3959.4|3947.4|3958.9|3946.9|0
1722240380000|2024-07-29 08:06:20|3958.9|3946.9|3959.2|3947.2|3959.2|3947.2|3958.9|3946.9|0
1722240400000|2024-07-29 08:06:40|3959.4|3947.4|3959.4|3947.4|3959.4|3947.4|3959.4|3947.4|0
1722240440000|2024-07-29 08:07:20|3960.1|3948.1|3960.1|3948.1|3960.1|3948.1|3960.1|3948.1|0
1722240500000|2024-07-29 08:08:20|3959.9|3947.9|3959.4|3947.4|3959.9|3947.9|3959.4|3947.4|0
1722240520000|2024-07-29 08:08:40|||||||||2
1722240530000|2024-07-29 08:08:50|3960.1|3948.1|3959.6|3947.6|3960.1|3948.1|3959.4|3947.4|0
1722240540000|2024-07-29 08:09:00|3959.4|3947.4|3960.1|3948.1|3960.1|3948.1|3959.4|3947.4|23
1722240600000|2024-07-29 08:10:00|3960.4|3948.4|3960.4|3948.4|3960.4|3948.4|3960.4|3948.4|0
1722240660000|2024-07-29 08:11:00|3960.2|3948.2|3959.7|3947.7|3960.2|3948.2|3959.7|3947.7|0
1722240690000|2024-07-29 08:11:30|3959.9|3947.9|3959.9|3947.9|3959.9|3947.9|3959.9|3947.9|0
1722240700000|2024-07-29 08:11:40|3960.1|3948.1|3959.7|3947.7|3960.1|3948.1|3959.7|3947.7|0
1722240710000|2024-07-29 08:11:50|3959.6|3947.6|3959.4|3947.4|3960.1|3948.1|3959.4|3947.4|3
1722240730000|2024-07-29 08:12:10|3959.1|3947.1|3959.1|3947.1|3959.1|3947.1|3959.1|3947.1|0
1722240760000|2024-07-29 08:12:40|3958.9|3946.9|3959.1|3947.1|3959.1|3947.1|3958.9|3946.9|0
1722240790000|2024-07-29 08:13:10|3958.9|3946.9|3959.1|3947.1|3959.1|3947.1|3958.4|3946.4|8
1722240800000|2024-07-29 08:13:20|3958.9|3946.9|3957.6|3945.6|3958.9|3946.9|3957.6|3945.6|0
1722240810000|2024-07-29 08:13:30|3957.4|3945.4|3957.4|3945.4|3957.4|3945.4|3957.4|3945.4|0
1722240840000|2024-07-29 08:14:00|3957.1|3945.1|3956.4|3944.4|3957.1|3945.1|3956.1|3944.1|1
1722240870000|2024-07-29 08:14:30|3957.1|3945.1|3956.4|3944.4|3957.1|3945.1|3956.4|3944.4|4
1722240900000|2024-07-29 08:15:00|||||||||1
1722240910000|2024-07-29 08:15:10|3955.6|3943.6|3957.1|3945.1|3957.1|3945.1|3955.6|3943.6|6
1722240930000|2024-07-29 08:15:30|3956.1|3944.1|3956.1|3944.1|3956.1|3944.1|3956.1|3944.1|20
1722240960000|2024-07-29 08:16:00|3955.4|3943.4|3955.4|3943.4|3955.4|3943.4|3955.4|3943.4|3
1722241020000|2024-07-29 08:17:00|3955.1|3943.1|3955.1|3943.1|3955.1|3943.1|3955.1|3943.1|0
1722241060000|2024-07-29 08:17:40|3954.9|3942.9|3955.1|3943.1|3955.1|3943.1|3954.9|3942.9|0
1722241070000|2024-07-29 08:17:50|3955.6|3943.6|3955.6|3943.6|3955.6|3943.6|3955.6|3943.6|12
1722241080000|2024-07-29 08:18:00|3955.9|3943.9|3956.1|3944.1|3956.1|3944.1|3955.9|3943.9|2
1722241090000|2024-07-29 08:18:10|3955.9|3943.9|3955.6|3943.6|3955.9|3943.9|3955.6|3943.6|0
1722241120000|2024-07-29 08:18:40|3955.1|3943.1|3955.6|3943.6|3955.6|3943.6|3955.1|3943.1|0
1722241130000|2024-07-29 08:18:50|3955.1|3943.1|3954.6|3942.6|3955.1|3943.1|3954.6|3942.6|0
1722241140000|2024-07-29 08:19:00|3955.6|3943.6|3955.6|3943.6|3955.6|3943.6|3955.6|3943.6|12
1722241180000|2024-07-29 08:19:40|3954.6|3942.6|3954.6|3942.6|3954.6|3942.6|3954.6|3942.6|7
1722241200000|2024-07-29 08:20:00|||||||||1
1722241210000|2024-07-29 08:20:10|3953.9|3941.9|3952.9|3940.9|3954.6|3942.6|3951.9|3939.9|30
1722241230000|2024-07-29 08:20:30|3953.4|3941.4|3953.9|3941.9|3953.9|3941.9|3953.4|3941.4|0
1722241240000|2024-07-29 08:20:40|3954.6|3942.6|3954.6|3942.6|3954.6|3942.6|3954.6|3942.6|1
1722241260000|2024-07-29 08:21:00|3954.9|3942.9|3954.9|3942.9|3954.9|3942.9|3954.9|3942.9|2
1722241280000|2024-07-29 08:21:20|3954.6|3942.6|3954.6|3942.6|3954.6|3942.6|3954.6|3942.6|1
1722241300000|2024-07-29 08:21:40|||||||||1
1722241320000|2024-07-29 08:22:00|||||||||1
1722241340000|2024-07-29 08:22:20|3954.4|3942.4|3954.1|3942.1|3954.4|3942.4|3953.9|3941.9|0
1722241350000|2024-07-29 08:22:30|3954.4|3942.4|3954.6|3942.6|3954.6|3942.6|3954.4|3942.4|0
1722241360000|2024-07-29 08:22:40|3954.4|3942.4|3953.9|3941.9|3954.6|3942.6|3953.9|3941.9|0
1722241370000|2024-07-29 08:22:50|||||||||1
1722241390000|2024-07-29 08:23:10|3953.6|3941.6|3953.6|3941.6|3953.6|3941.6|3953.6|3941.6|0
1722241400000|2024-07-29 08:23:20|3953.1|3941.1|3953.6|3941.6|3953.6|3941.6|3952.9|3940.9|6
1722241410000|2024-07-29 08:23:30|3953.1|3941.1|3953.1|3941.1|3953.1|3941.1|3953.1|3941.1|9
1722241420000|2024-07-29 08:23:40|3952.9|3940.9|3953.6|3941.6|3953.6|3941.6|3952.9|3940.9|0
1722241440000|2024-07-29 08:24:00|3953.4|3941.4|3953.6|3941.6|3953.6|3941.6|3953.4|3941.4|5
1722241450000|2024-07-29 08:24:10|3952.9|3940.9|3953.6|3941.6|3953.6|3941.6|3952.9|3940.9|1
1722241460000|2024-07-29 08:24:20|3953.1|3941.1|3952.6|3940.6|3953.1|3941.1|3952.6|3940.6|5
1722241500000|2024-07-29 08:25:00|||||||||2
1722241540000|2024-07-29 08:25:40|3951.9|3939.9|3951.9|3939.9|3951.9|3939.9|3951.9|3939.9|2
1722241560000|2024-07-29 08:26:00|3951.4|3939.4|3951.9|3939.9|3951.9|3939.9|3951.4|3939.4|16
1722241570000|2024-07-29 08:26:10|3951.1|3939.1|3951.9|3939.9|3951.9|3939.9|3951.1|3939.1|0
1722241580000|2024-07-29 08:26:20|3951.6|3939.6|3950.9|3938.9|3951.6|3939.6|3950.9|3938.9|1
1722241600000|2024-07-29 08:26:40|3949.9|3937.9|3949.9|3937.9|3949.9|3937.9|3949.9|3937.9|0
1722241620000|2024-07-29 08:27:00|||||||||2
1722241630000|2024-07-29 08:27:10|3950.9|3938.9|3950.9|3938.9|3950.9|3938.9|3950.9|3938.9|0
1722241640000|2024-07-29 08:27:20|3949.9|3937.9|3950.9|3938.9|3950.9|3938.9|3949.9|3937.9|0
1722241650000|2024-07-29 08:27:30|3950.6|3938.6|3950.6|3938.6|3950.9|3938.9|3949.9|3937.9|0
1722241660000|2024-07-29 08:27:40|3950.9|3938.9|3949.9|3937.9|3950.9|3938.9|3949.9|3937.9|0
1722241670000|2024-07-29 08:27:50|||||||||1
1722241680000|2024-07-29 08:28:00|3949.6|3937.6|3949.9|3937.9|3949.9|3937.9|3949.6|3937.6|6
1722241690000|2024-07-29 08:28:10|3950.9|3938.9|3950.9|3938.9|3950.9|3938.9|3950.9|3938.9|0
1722241710000|2024-07-29 08:28:30|||||||||1
1722241740000|2024-07-29 08:29:00|3950.4|3938.4|3950.4|3938.4|3950.4|3938.4|3950.4|3938.4|0
1722241750000|2024-07-29 08:29:10|||||||||1
1722241770000|2024-07-29 08:29:30|3950.1|3938.1|3949.9|3937.9|3950.1|3938.1|3949.9|3937.9|0
1722241790000|2024-07-29 08:29:50|||||||||1
1722241800000|2024-07-29 08:30:00|3950.6|3938.6|3949.9|3937.9|3950.9|3938.9|3949.9|3937.9|0
1722241840000|2024-07-29 08:30:40|||||||||1
1722241940000|2024-07-29 08:32:20|3948.9|3936.9|3948.9|3936.9|3948.9|3936.9|3948.9|3936.9|2
1722241950000|2024-07-29 08:32:30|3949.9|3937.9|3948.9|3936.9|3949.9|3937.9|3948.9|3936.9|0
1722241960000|2024-07-29 08:32:40|||||||||1
1722242000000|2024-07-29 08:33:20|3949.6|3937.6|3949.6|3937.6|3949.6|3937.6|3949.6|3937.6|0
1722242010000|2024-07-29 08:33:30|3949.9|3937.9|3948.9|3936.9|3949.9|3937.9|3948.9|3936.9|0
1722242020000|2024-07-29 08:33:40|3949.1|3937.1|3948.9|3936.9|3949.1|3937.1|3948.9|3936.9|0
1722242080000|2024-07-29 08:34:40|3948.1|3936.1|3948.1|3936.1|3948.1|3936.1|3948.1|3936.1|0
1722242100000|2024-07-29 08:35:00|3948.6|3936.6|3948.6|3936.6|3948.6|3936.6|3948.6|3936.6|0
1722242120000|2024-07-29 08:35:20|||||||||9
1722242140000|2024-07-29 08:35:40|3948.9|3936.9|3948.9|3936.9|3948.9|3936.9|3948.9|3936.9|0
1722242150000|2024-07-29 08:35:50|3948.1|3936.1|3948.1|3936.1|3948.1|3936.1|3948.1|3936.1|1
1722242160000|2024-07-29 08:36:00|3947.4|3935.4|3947.6|3935.6|3947.6|3935.6|3946.9|3934.9|3
1722242170000|2024-07-29 08:36:10|3947.4|3935.4|3947.1|3935.1|3947.4|3935.4|3947.1|3935.1|0
1722242180000|2024-07-29 08:36:20|3947.6|3935.6|3947.9|3935.9|3947.9|3935.9|3947.6|3935.6|1
1722242210000|2024-07-29 08:36:50|||||||||11
1722242220000|2024-07-29 08:37:00|||||||||1
1722242230000|2024-07-29 08:37:10|3948.1|3936.1|3948.9|3936.9|3948.9|3936.9|3948.1|3936.1|0
1722242240000|2024-07-29 08:37:20|3948.6|3936.6|3948.9|3936.9|3948.9|3936.9|3948.6|3936.6|0
1722242290000|2024-07-29 08:38:10|3949.1|3937.1|3949.9|3937.9|3949.9|3937.9|3949.1|3937.1|0
1722242300000|2024-07-29 08:38:20|3949.6|3937.6|3949.9|3937.9|3949.9|3937.9|3949.6|3937.6|0
1722242320000|2024-07-29 08:38:40|||||||||1
1722242340000|2024-07-29 08:39:00|3950.9|3938.9|3951.1|3939.1|3951.9|3939.9|3950.9|3938.9|2
1722242350000|2024-07-29 08:39:10|3951.9|3939.9|3951.4|3939.4|3951.9|3939.9|3951.1|3939.1|0
1722242360000|2024-07-29 08:39:20|3951.1|3939.1|3950.1|3938.1|3951.1|3939.1|3950.1|3938.1|4
1722242380000|2024-07-29 08:39:40|3949.6|3937.6|3949.9|3937.9|3949.9|3937.9|3949.6|3937.6|2
1722242400000|2024-07-29 08:40:00|||||||||1
1722242420000|2024-07-29 08:40:20|3950.4|3938.4|3949.9|3937.9|3950.9|3938.9|3949.9|3937.9|0
1722242430000|2024-07-29 08:40:30|3949.6|3937.6|3949.6|3937.6|3949.6|3937.6|3949.6|3937.6|1
1722242440000|2024-07-29 08:40:40|3949.9|3937.9|3949.1|3937.1|3949.9|3937.9|3949.1|3937.1|3
1722242450000|2024-07-29 08:40:50|||||||||1
1722242460000|2024-07-29 08:41:00|3949.4|3937.4|3949.6|3937.6|3949.6|3937.6|3949.4|3937.4|0
1722242470000|2024-07-29 08:41:10|3949.9|3937.9|3949.9|3937.9|3949.9|3937.9|3949.9|3937.9|0
1722242480000|2024-07-29 08:41:20|3949.6|3937.6|3949.9|3937.9|3949.9|3937.9|3949.6|3937.6|0
1722242490000|2024-07-29 08:41:30|3949.6|3937.6|3949.6|3937.6|3949.6|3937.6|3949.6|3937.6|0
1722242500000|2024-07-29 08:41:40|3949.4|3937.4|3949.6|3937.6|3949.9|3937.9|3949.4|3937.4|0
1722242510000|2024-07-29 08:41:50|3949.9|3937.9|3950.1|3938.1|3950.1|3938.1|3949.9|3937.9|150
1722242520000|2024-07-29 08:42:00|3950.4|3938.4|3950.4|3938.4|3950.4|3938.4|3950.4|3938.4|1
1722242550000|2024-07-29 08:42:30|3950.1|3938.1|3949.9|3937.9|3950.1|3938.1|3949.9|3937.9|1
1722242570000|2024-07-29 08:42:50|3949.6|3937.6|3949.4|3937.4|3949.6|3937.6|3949.4|3937.4|0
1722242580000|2024-07-29 08:43:00|3949.6|3937.6|3949.9|3937.9|3949.9|3937.9|3949.1|3937.1|2
1722242590000|2024-07-29 08:43:10|3950.1|3938.1|3950.1|3938.1|3950.1|3938.1|3950.1|3938.1|0
1722242600000|2024-07-29 08:43:20|3949.4|3937.4|3948.4|3936.4|3949.4|3937.4|3947.9|3935.9|22
1722242610000|2024-07-29 08:43:30|3948.9|3936.9|3947.9|3935.9|3948.9|3936.9|3947.9|3935.9|1
1722242620000|2024-07-29 08:43:40|3948.1|3936.1|3947.9|3935.9|3948.1|3936.1|3947.9|3935.9|0
1722242630000|2024-07-29 08:43:50|3947.4|3935.4|3947.4|3935.4|3947.4|3935.4|3947.4|3935.4|3
1722242640000|2024-07-29 08:44:00|3946.4|3934.4|3947.4|3935.4|3947.4|3935.4|3946.4|3934.4|1
1722242650000|2024-07-29 08:44:10|3946.9|3934.9|3946.9|3934.9|3946.9|3934.9|3946.9|3934.9|0
1722242660000|2024-07-29 08:44:20|3946.4|3934.4|3946.4|3934.4|3946.4|3934.4|3946.4|3934.4|0
1722242670000|2024-07-29 08:44:30|3946.1|3934.1|3946.4|3934.4|3946.4|3934.4|3945.6|3933.6|0
1722242680000|2024-07-29 08:44:40|3946.1|3934.1|3946.4|3934.4|3946.4|3934.4|3946.1|3934.1|1
1722242690000|2024-07-29 08:44:50|3945.6|3933.6|3945.4|3933.4|3946.1|3934.1|3945.1|3933.1|1
1722242710000|2024-07-29 08:45:10|3944.9|3932.9|3944.9|3932.9|3944.9|3932.9|3944.9|3932.9|0
1722242720000|2024-07-29 08:45:20|3945.4|3933.4|3945.4|3933.4|3945.4|3933.4|3945.4|3933.4|0
1722242730000|2024-07-29 08:45:30|3946.4|3934.4|3946.4|3934.4|3946.4|3934.4|3946.4|3934.4|0
1722242750000|2024-07-29 08:45:50|3945.9|3933.9|3946.1|3934.1|3946.1|3934.1|3945.9|3933.9|0
1722242760000|2024-07-29 08:46:00|3946.4|3934.4|3946.4|3934.4|3946.4|3934.4|3946.1|3934.1|0
1722242780000|2024-07-29 08:46:20|3946.1|3934.1|3945.9|3933.9|3946.4|3934.4|3945.9|3933.9|0
1722242790000|2024-07-29 08:46:30|3945.6|3933.6|3946.4|3934.4|3946.4|3934.4|3945.6|3933.6|0
1722242850000|2024-07-29 08:47:30|3946.6|3934.6|3946.4|3934.4|3946.6|3934.6|3946.4|3934.4|0
1722242890000|2024-07-29 08:48:10|3946.6|3934.6|3946.9|3934.9|3946.9|3934.9|3946.6|3934.6|14
1722242910000|2024-07-29 08:48:30|3947.9|3935.9|3947.4|3935.4|3947.9|3935.9|3946.9|3934.9|0
1722242920000|2024-07-29 08:48:40|3947.9|3935.9|3947.9|3935.9|3947.9|3935.9|3947.4|3935.4|0
1722242940000|2024-07-29 08:49:00|3947.6|3935.6|3947.9|3935.9|3947.9|3935.9|3947.6|3935.6|1
1722242950000|2024-07-29 08:49:10|3947.1|3935.1|3946.9|3934.9|3947.1|3935.1|3946.9|3934.9|1
1722242970000|2024-07-29 08:49:30|3946.6|3934.6|3946.9|3934.9|3946.9|3934.9|3946.6|3934.6|0
1722242980000|2024-07-29 08:49:40|3946.6|3934.6|3946.9|3934.9|3946.9|3934.9|3946.1|3934.1|4
1722242990000|2024-07-29 08:49:50|3946.6|3934.6|3946.9|3934.9|3946.9|3934.9|3946.6|3934.6|1
1722243000000|2024-07-29 08:50:00|3947.9|3935.9|3947.9|3935.9|3947.9|3935.9|3947.9|3935.9|0
1722243010000|2024-07-29 08:50:10|3948.4|3936.4|3947.9|3935.9|3948.4|3936.4|3947.9|3935.9|0
1722243040000|2024-07-29 08:50:40|3947.6|3935.6|3947.6|3935.6|3947.6|3935.6|3947.6|3935.6|1
1722243050000|2024-07-29 08:50:50|3947.9|3935.9|3947.9|3935.9|3947.9|3935.9|3947.9|3935.9|1
1722243060000|2024-07-29 08:51:00|3946.9|3934.9|3947.4|3935.4|3947.4|3935.4|3946.9|3934.9|0
1722243070000|2024-07-29 08:51:10|3947.9|3935.9|3947.9|3935.9|3947.9|3935.9|3947.9|3935.9|0
1722243080000|2024-07-29 08:51:20|3947.6|3935.6|3946.9|3934.9|3947.6|3935.6|3946.9|3934.9|0
1722243100000|2024-07-29 08:51:40|||||||||6
1722243110000|2024-07-29 08:51:50|3946.1|3934.1|3946.9|3934.9|3946.9|3934.9|3946.1|3934.1|0
1722243120000|2024-07-29 08:52:00|3946.6|3934.6|3946.6|3934.6|3946.6|3934.6|3946.6|3934.6|0
1722243130000|2024-07-29 08:52:10|3946.9|3934.9|3946.9|3934.9|3946.9|3934.9|3946.9|3934.9|0
1722243180000|2024-07-29 08:53:00|3947.1|3935.1|3947.1|3935.1|3947.9|3935.9|3947.1|3935.1|1
1722243190000|2024-07-29 08:53:10|3947.9|3935.9|3947.9|3935.9|3947.9|3935.9|3947.9|3935.9|0
1722243260000|2024-07-29 08:54:20|3947.6|3935.6|3947.9|3935.9|3947.9|3935.9|3947.6|3935.6|0
1722243280000|2024-07-29 08:54:40|3947.4|3935.4|3946.9|3934.9|3947.4|3935.4|3946.9|3934.9|0
1722243290000|2024-07-29 08:54:50|3947.4|3935.4|3947.4|3935.4|3947.4|3935.4|3947.1|3935.1|0
1722243300000|2024-07-29 08:55:00|3946.9|3934.9|3947.9|3935.9|3947.9|3935.9|3946.9|3934.9|0
1722243310000|2024-07-29 08:55:10|||||||||2
1722243360000|2024-07-29 08:56:00|3946.9|3934.9|3946.9|3934.9|3946.9|3934.9|3946.9|3934.9|0
1722243380000|2024-07-29 08:56:20|||||||||1
1722243400000|2024-07-29 08:56:40|3947.1|3935.1|3947.9|3935.9|3947.9|3935.9|3947.1|3935.1|0
1722243430000|2024-07-29 08:57:10|3947.6|3935.6|3947.9|3935.9|3947.9|3935.9|3947.1|3935.1|0
1722243440000|2024-07-29 08:57:20|3947.6|3935.6|3947.4|3935.4|3947.9|3935.9|3947.4|3935.4|0
1722243450000|2024-07-29 08:57:30|3946.9|3934.9|3946.9|3934.9|3946.9|3934.9|3946.9|3934.9|0
1722243600000|2024-07-29 09:00:00|3945.1|3933.1|3945.9|3933.9|3945.9|3933.9|3945.1|3933.1|0
1722243620000|2024-07-29 09:00:20|3945.6|3933.6|3944.9|3932.9|3945.9|3933.9|3944.9|3932.9|0
1722243640000|2024-07-29 09:00:40|3945.1|3933.1|3945.9|3933.9|3945.9|3933.9|3945.1|3933.1|0
1722243650000|2024-07-29 09:00:50|3946.1|3934.1|3944.9|3932.9|3946.1|3934.1|3944.9|3932.9|0
1722243770000|2024-07-29 09:02:50|3944.6|3932.6|3944.9|3932.9|3944.9|3932.9|3944.6|3932.6|1
1722243800000|2024-07-29 09:03:20|3944.6|3932.6|3944.1|3932.1|3944.6|3932.6|3944.1|3932.1|0
1722243880000|2024-07-29 09:04:40|||||||||1
1722243910000|2024-07-29 09:05:10|3943.1|3931.1|3943.9|3931.9|3943.9|3931.9|3943.1|3931.1|1
1722243930000|2024-07-29 09:05:30|3943.4|3931.4|3943.4|3931.4|3943.6|3931.6|3943.1|3931.1|0
1722243940000|2024-07-29 09:05:40|3943.6|3931.6|3943.9|3931.9|3943.9|3931.9|3943.1|3931.1|1
1722243990000|2024-07-29 09:06:30|3943.6|3931.6|3943.1|3931.1|3943.6|3931.6|3943.1|3931.1|0
1722244040000|2024-07-29 09:07:20|||||||||1
1722244080000|2024-07-29 09:08:00|3942.4|3930.4|3942.9|3930.9|3942.9|3930.9|3942.4|3930.4|1
1722244100000|2024-07-29 09:08:20|3942.6|3930.6|3942.9|3930.9|3942.9|3930.9|3942.6|3930.6|1
1722244120000|2024-07-29 09:08:40|3942.6|3930.6|3942.6|3930.6|3942.6|3930.6|3942.6|3930.6|0
1722244140000|2024-07-29 09:09:00|3941.9|3929.9|3942.6|3930.6|3942.6|3930.6|3941.9|3929.9|0
1722244200000|2024-07-29 09:10:00|3942.9|3930.9|3943.9|3931.9|3943.9|3931.9|3942.9|3930.9|5
1722244260000|2024-07-29 09:11:00|3943.6|3931.6|3942.9|3930.9|3943.6|3931.6|3942.9|3930.9|0
1722244280000|2024-07-29 09:11:20|3942.8|3930.8|3942.8|3930.8|3942.8|3930.8|3942.8|3930.8|0
1722244300000|2024-07-29 09:11:40|3943.6|3931.6|3943.1|3931.1|3943.6|3931.6|3942.8|3930.8|0
1722244310000|2024-07-29 09:11:50|3942.8|3930.8|3942.8|3930.8|3942.8|3930.8|3942.8|3930.8|0
1722244320000|2024-07-29 09:12:00|3943.1|3931.1|3943.6|3931.6|3943.6|3931.6|3943.1|3931.1|0
1722244330000|2024-07-29 09:12:10|3943.3|3931.3|3943.6|3931.6|3943.6|3931.6|3943.1|3931.1|0
1722244360000|2024-07-29 09:12:40|3941.6|3929.6|3940.8|3928.8|3941.6|3929.6|3940.8|3928.8|9
1722244370000|2024-07-29 09:12:50|3941.1|3929.1|3941.6|3929.6|3941.6|3929.6|3941.1|3929.1|0
1722244380000|2024-07-29 09:13:00|||||||||1
1722244390000|2024-07-29 09:13:10|3941.1|3929.1|3939.8|3927.8|3941.1|3929.1|3939.1|3927.1|100
1722244410000|2024-07-29 09:13:30|3939.3|3927.3|3938.8|3926.8|3939.3|3927.3|3938.8|3926.8|0
1722244440000|2024-07-29 09:14:00|||||||||1
1722244450000|2024-07-29 09:14:10|3937.8|3925.8|3937.8|3925.8|3937.8|3925.8|3937.8|3925.8|4
1722244460000|2024-07-29 09:14:20|3937.6|3925.6|3936.8|3924.8|3937.6|3925.6|3936.6|3924.6|0
1722244470000|2024-07-29 09:14:30|3937.1|3925.1|3937.6|3925.6|3937.6|3925.6|3937.1|3925.1|0
1722244490000|2024-07-29 09:14:50|3936.8|3924.8|3936.8|3924.8|3937.6|3925.6|3936.8|3924.8|0
1722244500000|2024-07-29 09:15:00|3936.6|3924.6|3936.8|3924.8|3936.8|3924.8|3936.6|3924.6|0
1722244510000|2024-07-29 09:15:10|3936.6|3924.6|3935.8|3923.8|3936.8|3924.8|3935.8|3923.8|0
1722244530000|2024-07-29 09:15:30|3936.6|3924.6|3936.6|3924.6|3936.6|3924.6|3936.6|3924.6|0
1722244550000|2024-07-29 09:15:50|3936.3|3924.3|3935.8|3923.8|3936.3|3924.3|3935.8|3923.8|0
1722244560000|2024-07-29 09:16:00|3935.6|3923.6|3935.6|3923.6|3935.8|3923.8|3935.6|3923.6|0
1722244570000|2024-07-29 09:16:10|3935.3|3923.3|3935.6|3923.6|3935.6|3923.6|3935.3|3923.3|0
1722244590000|2024-07-29 09:16:30|||||||||2
1722244600000|2024-07-29 09:16:40|3935.3|3923.3|3935.6|3923.6|3935.6|3923.6|3935.3|3923.3|0
1722244620000|2024-07-29 09:17:00|3935.8|3923.8|3935.8|3923.8|3935.8|3923.8|3935.8|3923.8|0
1722244630000|2024-07-29 09:17:10|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|0
1722244650000|2024-07-29 09:17:30|3935.3|3923.3|3935.6|3923.6|3935.6|3923.6|3935.1|3923.1|0
1722244660000|2024-07-29 09:17:40|3934.8|3922.8|3935.6|3923.6|3935.6|3923.6|3934.8|3922.8|0
1722244670000|2024-07-29 09:17:50|3934.8|3922.8|3934.6|3922.6|3934.8|3922.8|3934.6|3922.6|0
1722244680000|2024-07-29 09:18:00|3934.8|3922.8|3934.8|3922.8|3934.8|3922.8|3934.8|3922.8|0
1722244690000|2024-07-29 09:18:10|||||||||2
1722244700000|2024-07-29 09:18:20|3934.6|3922.6|3934.6|3922.6|3934.6|3922.6|3934.6|3922.6|0
1722244740000|2024-07-29 09:19:00|3934.8|3922.8|3934.8|3922.8|3934.8|3922.8|3934.6|3922.6|0
1722244780000|2024-07-29 09:19:40|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|3935.1|3923.1|0
1722244790000|2024-07-29 09:19:50|3934.6|3922.6|3934.6|3922.6|3934.8|3922.8|3934.6|3922.6|2
1722244800000|2024-07-29 09:20:00|3934.8|3922.8|3934.6|3922.6|3934.8|3922.8|3934.1|3922.1|0
1722244810000|2024-07-29 09:20:10|3934.3|3922.3|3934.6|3922.6|3934.6|3922.6|3934.3|3922.3|0
1722244830000|2024-07-29 09:20:30|||||||||1
1722244840000|2024-07-29 09:20:40|3935.1|3923.1|3935.8|3923.8|3935.8|3923.8|3935.1|3923.1|2
1722244860000|2024-07-29 09:21:00|3935.3|3923.3|3935.6|3923.6|3935.6|3923.6|3934.8|3922.8|0
1722244880000|2024-07-29 09:21:20|3935.8|3923.8|3935.8|3923.8|3935.8|3923.8|3935.8|3923.8|1
1722244890000|2024-07-29 09:21:30|3936.3|3924.3|3936.8|3924.8|3936.8|3924.8|3936.3|3924.3|0
1722244900000|2024-07-29 09:21:40|3937.1|3925.1|3937.8|3925.8|3937.8|3925.8|3937.1|3925.1|0
1722244910000|2024-07-29 09:21:50|3938.8|3926.8|3938.8|3926.8|3938.8|3926.8|3938.8|3926.8|0
1722244930000|2024-07-29 09:22:10|3938.1|3926.1|3938.8|3926.8|3938.8|3926.8|3938.1|3926.1|0
1722244940000|2024-07-29 09:22:20|3938.3|3926.3|3937.8|3925.8|3938.6|3926.6|3937.8|3925.8|0
1722244950000|2024-07-29 09:22:30|3938.1|3926.1|3937.8|3925.8|3938.6|3926.6|3937.8|3925.8|0
1722244960000|2024-07-29 09:22:40|3938.1|3926.1|3938.6|3926.6|3938.6|3926.6|3938.1|3926.1|0
1722244980000|2024-07-29 09:23:00|3938.1|3926.1|3939.3|3927.3|3939.6|3927.6|3938.1|3926.1|3
1722244990000|2024-07-29 09:23:10|3939.6|3927.6|3939.6|3927.6|3939.6|3927.6|3939.6|3927.6|0
1722245000000|2024-07-29 09:23:20|3940.3|3928.3|3939.6|3927.6|3940.6|3928.6|3939.6|3927.6|0
1722245020000|2024-07-29 09:23:40|3939.8|3927.8|3939.6|3927.6|3940.1|3928.1|3939.6|3927.6|0
1722245030000|2024-07-29 09:23:50|3939.8|3927.8|3940.1|3928.1|3940.6|3928.6|3939.8|3927.8|0
1722245040000|2024-07-29 09:24:00|3939.8|3927.8|3939.6|3927.6|3939.8|3927.8|3939.6|3927.6|1
1722245050000|2024-07-29 09:24:10|3939.8|3927.8|3939.6|3927.6|3939.8|3927.8|3939.6|3927.6|0
1722245080000|2024-07-29 09:24:40|3939.8|3927.8|3939.8|3927.8|3939.8|3927.8|3939.8|3927.8|0
1722245090000|2024-07-29 09:24:50|3939.6|3927.6|3939.6|3927.6|3939.8|3927.8|3939.6|3927.6|0
1722245120000|2024-07-29 09:25:20|3939.1|3927.1|3939.6|3927.6|3939.6|3927.6|3939.1|3927.1|0
1722245130000|2024-07-29 09:25:30|3939.1|3927.1|3939.6|3927.6|3939.6|3927.6|3939.1|3927.1|0
1722245150000|2024-07-29 09:25:50|3939.3|3927.3|3939.1|3927.1|3939.3|3927.3|3939.1|3927.1|0
1722245160000|2024-07-29 09:26:00|3939.3|3927.3|3940.1|3928.1|3940.1|3928.1|3939.3|3927.3|0
1722245170000|2024-07-29 09:26:10|3940.3|3928.3|3940.6|3928.6|3940.6|3928.6|3939.8|3927.8|0
1722245180000|2024-07-29 09:26:20|3940.8|3928.8|3941.3|3929.3|3941.6|3929.6|3940.8|3928.8|0
1722245190000|2024-07-29 09:26:30|3940.8|3928.8|3941.1|3929.1|3941.6|3929.6|3940.8|3928.8|0
1722245200000|2024-07-29 09:26:40|3941.3|3929.3|3941.8|3929.8|3941.8|3929.8|3941.3|3929.3|0
1722245230000|2024-07-29 09:27:10|3942.1|3930.1|3941.8|3929.8|3942.1|3930.1|3941.8|3929.8|0
1722245240000|2024-07-29 09:27:20|3942.1|3930.1|3942.1|3930.1|3942.1|3930.1|3941.8|3929.8|0
1722245250000|2024-07-29 09:27:30|3941.6|3929.6|3941.1|3929.1|3941.6|3929.6|3941.1|3929.1|0
1722245260000|2024-07-29 09:27:40|3941.6|3929.6|3942.3|3930.3|3942.3|3930.3|3941.6|3929.6|1
1722245270000|2024-07-29 09:27:50|3941.8|3929.8|3942.3|3930.3|3942.3|3930.3|3941.8|3929.8|0
1722245280000|2024-07-29 09:28:00|3942.1|3930.1|3942.6|3930.6|3942.6|3930.6|3941.8|3929.8|0
1722245290000|2024-07-29 09:28:10|3942.3|3930.3|3941.3|3929.3|3942.3|3930.3|3941.3|3929.3|3
1722245300000|2024-07-29 09:28:20|3941.6|3929.6|3941.6|3929.6|3941.6|3929.6|3941.6|3929.6|0
1722245310000|2024-07-29 09:28:30|3941.3|3929.3|3940.6|3928.6|3941.3|3929.3|3940.1|3928.1|4
1722245320000|2024-07-29 09:28:40|3940.3|3928.3|3940.1|3928.1|3940.3|3928.3|3940.1|3928.1|0
1722245330000|2024-07-29 09:28:50|3940.8|3928.8|3940.8|3928.8|3940.8|3928.8|3940.8|3928.8|7
1722245340000|2024-07-29 09:29:00|3941.1|3929.1|3941.8|3929.8|3941.8|3929.8|3941.1|3929.1|2
1722245350000|2024-07-29 09:29:10|3941.6|3929.6|3941.6|3929.6|3941.6|3929.6|3941.6|3929.6|0
1722245360000|2024-07-29 09:29:20|3941.3|3929.3|3941.8|3929.8|3941.8|3929.8|3941.3|3929.3|2
1722245370000|2024-07-29 09:29:30|3941.3|3929.3|3941.1|3929.1|3941.3|3929.3|3941.1|3929.1|0
1722245390000|2024-07-29 09:29:50|3941.8|3929.8|3939.8|3927.8|3941.8|3929.8|3939.8|3927.8|2
1722245400000|2024-07-29 09:30:00|3940.1|3928.1|3938.6|3926.6|3940.1|3928.1|3938.6|3926.6|6
1722245410000|2024-07-29 09:30:10|3938.8|3926.8|3938.8|3926.8|3938.8|3926.8|3938.8|3926.8|0
1722245420000|2024-07-29 09:30:20|3939.3|3927.3|3938.8|3926.8|3939.8|3927.8|3938.8|3926.8|1
1722245440000|2024-07-29 09:30:40|3939.6|3927.6|3939.8|3927.8|3939.8|3927.8|3939.6|3927.6|0
1722245450000|2024-07-29 09:30:50|3939.6|3927.6|3938.3|3926.3|3939.6|3927.6|3937.8|3925.8|0
1722245460000|2024-07-29 09:31:00|3938.6|3926.6|3937.8|3925.8|3938.8|3926.8|3937.8|3925.8|1
1722245470000|2024-07-29 09:31:10|3937.3|3925.3|3936.8|3924.8|3937.3|3925.3|3936.8|3924.8|0
1722245480000|2024-07-29 09:31:20|3936.3|3924.3|3935.6|3923.6|3936.3|3924.3|3935.6|3923.6|0
1722245490000|2024-07-29 09:31:30|3935.8|3923.8|3934.8|3922.8|3935.8|3923.8|3934.8|3922.8|0
1722245500000|2024-07-29 09:31:40|3935.3|3923.3|3935.8|3923.8|3935.8|3923.8|3935.3|3923.3|0
1722245510000|2024-07-29 09:31:50|3936.3|3924.3|3935.8|3923.8|3936.3|3924.3|3935.8|3923.8|0
1722245530000|2024-07-29 09:32:10|3936.3|3924.3|3936.3|3924.3|3936.3|3924.3|3936.3|3924.3|1
1722245540000|2024-07-29 09:32:20|3936.1|3924.1|3935.3|3923.3|3936.1|3924.1|3934.8|3922.8|1
1722245550000|2024-07-29 09:32:30|3935.8|3923.8|3935.8|3923.8|3935.8|3923.8|3935.8|3923.8|0
1722245560000|2024-07-29 09:32:40|||||||||1
1722245580000|2024-07-29 09:33:00|3936.6|3924.6|3936.6|3924.6|3936.6|3924.6|3936.1|3924.1|0
1722245590000|2024-07-29 09:33:10|3936.8|3924.8|3934.8|3922.8|3936.8|3924.8|3934.6|3922.6|0
1722245630000|2024-07-29 09:33:50|||||||||1
1722245640000|2024-07-29 09:34:00|3934.3|3922.3|3934.8|3922.8|3934.8|3922.8|3934.3|3922.3|0
1722245670000|2024-07-29 09:34:30|3935.8|3923.8|3935.8|3923.8|3935.8|3923.8|3935.8|3923.8|0
1722245690000|2024-07-29 09:34:50|||||||||1
1722245700000|2024-07-29 09:35:00|||||||||3
1722245710000|2024-07-29 09:35:10|||||||||1
1722245740000|2024-07-29 09:35:40|||||||||3
1722245750000|2024-07-29 09:35:50|3936.8|3924.8|3936.8|3924.8|3936.8|3924.8|3936.8|3924.8|0
1722245810000|2024-07-29 09:36:50|3936.6|3924.6|3933.8|3921.8|3936.6|3924.6|3933.8|3921.8|2
1722245820000|2024-07-29 09:37:00|3933.6|3921.6|3933.8|3921.8|3933.8|3921.8|3933.1|3921.1|5
1722245830000|2024-07-29 09:37:10|3933.1|3921.1|3932.8|3920.8|3933.1|3921.1|3932.8|3920.8|2
1722245840000|2024-07-29 09:37:20|3932.6|3920.6|3932.6|3920.6|3932.6|3920.6|3932.1|3920.1|1
1722245850000|2024-07-29 09:37:30|3932.3|3920.3|3932.3|3920.3|3932.6|3920.6|3932.1|3920.1|0
1722245860000|2024-07-29 09:37:40|3932.8|3920.8|3932.8|3920.8|3932.8|3920.8|3932.1|3920.1|1
1722245880000|2024-07-29 09:38:00|||||||||1
1722245990000|2024-07-29 09:39:50|||||||||1
1722246010000|2024-07-29 09:40:10|3932.1|3920.1|3931.8|3919.8|3932.1|3920.1|3931.8|3919.8|1
1722246020000|2024-07-29 09:40:20|3930.8|3918.8|3931.8|3919.8|3931.8|3919.8|3930.8|3918.8|0
1722246030000|2024-07-29 09:40:30|3931.6|3919.6|3930.8|3918.8|3931.8|3919.8|3930.8|3918.8|0
1722246040000|2024-07-29 09:40:40|3931.1|3919.1|3929.8|3917.8|3931.1|3919.1|3929.3|3917.3|4
1722246060000|2024-07-29 09:41:00|3930.3|3918.3|3930.8|3918.8|3930.8|3918.8|3930.3|3918.3|2
1722246070000|2024-07-29 09:41:10|3931.8|3919.8|3931.8|3919.8|3931.8|3919.8|3931.8|3919.8|0
1722246080000|2024-07-29 09:41:20|||||||||4
1722246090000|2024-07-29 09:41:30|||||||||5
1722246100000|2024-07-29 09:41:40|3929.8|3917.8|3929.8|3917.8|3929.8|3917.8|3929.8|3917.8|2
1722246110000|2024-07-29 09:41:50|3930.1|3918.1|3930.3|3918.3|3930.3|3918.3|3930.1|3918.1|7
1722246120000|2024-07-29 09:42:00|||||||||3
1722246130000|2024-07-29 09:42:10|||||||||1
1722246140000|2024-07-29 09:42:20|3930.1|3918.1|3930.3|3918.3|3930.3|3918.3|3930.1|3918.1|0
1722246150000|2024-07-29 09:42:30|3930.8|3918.8|3931.3|3919.3|3932.3|3920.3|3930.8|3918.8|0
1722246160000|2024-07-29 09:42:40|3932.3|3920.3|3932.3|3920.3|3932.3|3920.3|3932.1|3920.1|0
1722246180000|2024-07-29 09:43:00|3932.1|3920.1|3932.1|3920.1|3932.1|3920.1|3932.1|3920.1|1
1722246190000|2024-07-29 09:43:10|3931.1|3919.1|3932.1|3920.1|3932.1|3920.1|3931.1|3919.1|0
1722246220000|2024-07-29 09:43:40|3931.8|3919.8|3931.8|3919.8|3931.8|3919.8|3931.8|3919.8|0
1722246260000|2024-07-29 09:44:20|||||||||1
1722246290000|2024-07-29 09:44:50|||||||||1
1722246320000|2024-07-29 09:45:20|3931.6|3919.6|3931.8|3919.8|3931.8|3919.8|3931.3|3919.3|0
1722246330000|2024-07-29 09:45:30|3931.3|3919.3|3930.8|3918.8|3931.8|3919.8|3930.8|3918.8|0
1722246340000|2024-07-29 09:45:40|3931.1|3919.1|3932.1|3920.1|3932.1|3920.1|3931.1|3919.1|46
1722246350000|2024-07-29 09:45:50|3932.3|3920.3|3932.3|3920.3|3932.3|3920.3|3932.3|3920.3|21
1722246360000|2024-07-29 09:46:00|3931.8|3919.8|3931.3|3919.3|3931.8|3919.8|3931.3|3919.3|1
1722246400000|2024-07-29 09:46:40|3931.6|3919.6|3931.6|3919.6|3931.6|3919.6|3931.6|3919.6|0
1722246410000|2024-07-29 09:46:50|3932.3|3920.3|3932.3|3920.3|3932.3|3920.3|3932.3|3920.3|0
1722246440000|2024-07-29 09:47:20|3932.6|3920.6|3932.8|3920.8|3932.8|3920.8|3932.6|3920.6|0
1722246450000|2024-07-29 09:47:30|3932.6|3920.6|3932.3|3920.3|3932.6|3920.6|3932.3|3920.3|0
1722246460000|2024-07-29 09:47:40|3931.8|3919.8|3931.8|3919.8|3932.1|3920.1|3931.8|3919.8|200
1722246470000|2024-07-29 09:47:50|3932.1|3920.1|3931.8|3919.8|3932.1|3920.1|3931.8|3919.8|18
1722246480000|2024-07-29 09:48:00|3931.6|3919.6|3931.8|3919.8|3932.3|3920.3|3931.3|3919.3|3
1722246490000|2024-07-29 09:48:10|3932.1|3920.1|3932.3|3920.3|3932.3|3920.3|3932.1|3920.1|0
1722246500000|2024-07-29 09:48:20|3931.8|3919.8|3931.3|3919.3|3931.8|3919.8|3931.3|3919.3|0
1722246510000|2024-07-29 09:48:30|3931.8|3919.8|3931.8|3919.8|3932.3|3920.3|3931.8|3919.8|1
1722246520000|2024-07-29 09:48:40|3931.3|3919.3|3931.6|3919.6|3931.6|3919.6|3931.3|3919.3|5
1722246530000|2024-07-29 09:48:50|3931.8|3919.8|3931.8|3919.8|3932.1|3920.1|3931.6|3919.6|0
1722246540000|2024-07-29 09:49:00|3932.1|3920.1|3932.1|3920.1|3932.1|3920.1|3932.1|3920.1|1
1722246550000|2024-07-29 09:49:10|3931.6|3919.6|3932.1|3920.1|3932.1|3920.1|3931.6|3919.6|0
1722246570000|2024-07-29 09:49:30|||||||||1
1722246620000|2024-07-29 09:50:20|3932.3|3920.3|3932.3|3920.3|3932.3|3920.3|3932.3|3920.3|8
1722246630000|2024-07-29 09:50:30|||||||||1
1722246640000|2024-07-29 09:50:40|3933.3|3921.3|3932.3|3920.3|3933.3|3921.3|3932.3|3920.3|0
1722246690000|2024-07-29 09:51:30|3931.6|3919.6|3931.6|3919.6|3931.6|3919.6|3931.6|3919.6|0
1722246700000|2024-07-29 09:51:40|3931.8|3919.8|3932.3|3920.3|3932.3|3920.3|3931.8|3919.8|0
1722246730000|2024-07-29 09:52:10|||||||||1
1722246750000|2024-07-29 09:52:30|||||||||12
1722246760000|2024-07-29 09:52:40|||||||||15
1722246770000|2024-07-29 09:52:50|||||||||20
1722246780000|2024-07-29 09:53:00|||||||||10
1722246800000|2024-07-29 09:53:20|||||||||1
1722246810000|2024-07-29 09:53:30|||||||||1
1722246820000|2024-07-29 09:53:40|||||||||1
1722246830000|2024-07-29 09:53:50|||||||||1
1722246840000|2024-07-29 09:54:00|||||||||9
1722246850000|2024-07-29 09:54:10|3931.8|3919.8|3932.3|3920.3|3932.3|3920.3|3931.8|3919.8|1
1722246860000|2024-07-29 09:54:20|3932.1|3920.1|3931.3|3919.3|3932.1|3920.1|3931.3|3919.3|2
1722246870000|2024-07-29 09:54:30|||||||||1
1722246880000|2024-07-29 09:54:40|||||||||2
1722246890000|2024-07-29 09:54:50|3930.8|3918.8|3930.3|3918.3|3930.8|3918.8|3930.3|3918.3|1
1722246900000|2024-07-29 09:55:00|3931.1|3919.1|3932.3|3920.3|3932.3|3920.3|3931.1|3919.1|9
1722246920000|2024-07-29 09:55:20|3931.6|3919.6|3931.8|3919.8|3932.1|3920.1|3931.6|3919.6|17
1722246930000|2024-07-29 09:55:30|3931.6|3919.6|3931.8|3919.8|3931.8|3919.8|3931.6|3919.6|0
1722246940000|2024-07-29 09:55:40|||||||||2
1722246950000|2024-07-29 09:55:50|3931.6|3919.6|3931.8|3919.8|3931.8|3919.8|3931.6|3919.6|2
1722246960000|2024-07-29 09:56:00|3931.3|3919.3|3932.1|3920.1|3932.1|3920.1|3931.1|3919.1|13
1722246970000|2024-07-29 09:56:10|3931.8|3919.8|3932.1|3920.1|3932.1|3920.1|3931.8|3919.8|9
1722246980000|2024-07-29 09:56:20|3931.8|3919.8|3931.8|3919.8|3931.8|3919.8|3931.8|3919.8|0
1722246990000|2024-07-29 09:56:30|||||||||2
1722247000000|2024-07-29 09:56:40|3932.8|3920.8|3932.8|3920.8|3933.6|3921.6|3932.8|3920.8|8
1722247010000|2024-07-29 09:56:50|3933.1|3921.1|3933.1|3921.1|3933.1|3921.1|3933.1|3921.1|2
1722247020000|2024-07-29 09:57:00|3932.8|3920.8|3933.1|3921.1|3933.6|3921.6|3932.8|3920.8|7
1722247030000|2024-07-29 09:57:10|3932.8|3920.8|3933.6|3921.6|3934.3|3922.3|3932.8|3920.8|8
1722247040000|2024-07-29 09:57:20|3933.8|3921.8|3933.8|3921.8|3933.8|3921.8|3933.8|3921.8|8
1722247050000|2024-07-29 09:57:30|3934.1|3922.1|3934.6|3922.6|3935.6|3923.6|3933.8|3921.8|5
1722247060000|2024-07-29 09:57:40|3934.8|3922.8|3933.8|3921.8|3934.8|3922.8|3933.8|3921.8|44
1722247070000|2024-07-29 09:57:50|3934.1|3922.1|3933.8|3921.8|3934.1|3922.1|3933.6|3921.6|6
1722247080000|2024-07-29 09:58:00|3932.8|3920.8|3931.8|3919.8|3932.8|3920.8|3931.8|3919.8|18
1722247090000|2024-07-29 09:58:10|3932.6|3920.6|3933.8|3921.8|3933.8|3921.8|3932.6|3920.6|3
1722247100000|2024-07-29 09:58:20|3934.3|3922.3|3934.6|3922.6|3934.6|3922.6|3933.8|3921.8|2
1722247110000|2024-07-29 09:58:30|3935.6|3923.6|3936.6|3924.6|3936.6|3924.6|3935.3|3923.3|165
1722247120000|2024-07-29 09:58:40|3936.8|3924.8|3935.3|3923.3|3937.1|3925.1|3935.3|3923.3|6
1722247130000|2024-07-29 09:58:50|3935.6|3923.6|3934.3|3922.3|3935.6|3923.6|3934.3|3922.3|8
1722247140000|2024-07-29 09:59:00|3933.3|3921.3|3932.3|3920.3|3933.3|3921.3|3932.3|3920.3|11
1722247150000|2024-07-29 09:59:10|3932.1|3920.1|3932.3|3920.3|3932.6|3920.6|3931.6|3919.6|7
1722247160000|2024-07-29 09:59:20|3932.6|3920.6|3931.3|3919.3|3932.6|3920.6|3931.3|3919.3|13
1722247170000|2024-07-29 09:59:30|3931.6|3919.6|3931.8|3919.8|3931.8|3919.8|3931.6|3919.6|16
1722247180000|2024-07-29 09:59:40|||||||||3
1722247190000|2024-07-29 09:59:50|3932.1|3920.1|3933.1|3921.1|3933.1|3921.1|3932.1|3920.1|23
1722258000000|2024-07-29 13:00:00|3926.9|3914.9|3927.6|3915.6|3928.7|3916.7|3926.9|3914.9|2
1722258010000|2024-07-29 13:00:10|3928.4|3916.4|3929.2|3917.2|3929.2|3917.2|3927.4|3915.4|0
1722258020000|2024-07-29 13:00:20|3929.4|3917.4|3928.9|3916.9|3929.7|3917.7|3928.4|3916.4|0
1722258030000|2024-07-29 13:00:30|3928.6|3916.6|3929.9|3917.9|3930.1|3918.1|3928.1|3916.1|0
1722258040000|2024-07-29 13:00:40|3930.1|3918.1|3931.6|3919.6|3931.6|3919.6|3929.9|3917.9|0
1722258050000|2024-07-29 13:00:50|3931.9|3919.9|3931.1|3919.1|3932.1|3920.1|3930.9|3918.9|0
1722258060000|2024-07-29 13:01:00|3931.4|3919.4|3927.4|3915.4|3931.4|3919.4|3927.4|3915.4|0
1722258070000|2024-07-29 13:01:10|3927.2|3915.2|3927.2|3915.2|3927.2|3915.2|3926.2|3914.2|1
1722258080000|2024-07-29 13:01:20|3926.4|3914.4|3925.7|3913.7|3926.4|3914.4|3925.7|3913.7|0
1722258090000|2024-07-29 13:01:30|3925.9|3913.9|3926.2|3914.2|3926.2|3914.2|3925.4|3913.4|0
1722258100000|2024-07-29 13:01:40|3925.7|3913.7|3926.4|3914.4|3926.9|3914.9|3925.7|3913.7|0
1722258110000|2024-07-29 13:01:50|3926.9|3914.9|3924.9|3912.9|3926.9|3914.9|3924.9|3912.9|1
1722258120000|2024-07-29 13:02:00|3925.2|3913.2|3924.9|3912.9|3925.2|3913.2|3923.7|3911.7|0
1722258130000|2024-07-29 13:02:10|3924.7|3912.7|3924.4|3912.4|3925.2|3913.2|3924.2|3912.2|0
1722258140000|2024-07-29 13:02:20|3924.7|3912.7|3924.7|3912.7|3925.2|3913.2|3924.4|3912.4|0
1722258150000|2024-07-29 13:02:30|3924.4|3912.4|3922.9|3910.9|3924.7|3912.7|3922.4|3910.4|0
1722258160000|2024-07-29 13:02:40|3923.2|3911.2|3922.2|3910.2|3923.4|3911.4|3922.2|3910.2|0
1722258170000|2024-07-29 13:02:50|3921.9|3909.9|3921.2|3909.2|3922.9|3910.9|3920.4|3908.4|2
1722258180000|2024-07-29 13:03:00|3921.4|3909.4|3921.4|3909.4|3921.4|3909.4|3920.9|3908.9|4
1722258190000|2024-07-29 13:03:10|3921.2|3909.2|3923.4|3911.4|3924.2|3912.2|3920.9|3908.9|1
1722258200000|2024-07-29 13:03:20|3923.7|3911.7|3923.7|3911.7|3924.1|3912.1|3923.4|3911.4|0
1722258210000|2024-07-29 13:03:30|3923.9|3911.9|3923.4|3911.4|3924.1|3912.1|3923.4|3911.4|0
1722258220000|2024-07-29 13:03:40|3923.6|3911.6|3922.1|3910.1|3923.6|3911.6|3922.1|3910.1|1
1722258230000|2024-07-29 13:03:50|3922.4|3910.4|3923.1|3911.1|3923.1|3911.1|3922.4|3910.4|0
1722258240000|2024-07-29 13:04:00|3922.6|3910.6|3920.1|3908.1|3923.1|3911.1|3919.6|3907.6|6
1722258250000|2024-07-29 13:04:10|3919.9|3907.9|3919.9|3907.9|3920.4|3908.4|3919.4|3907.4|0
1722258260000|2024-07-29 13:04:20|3920.4|3908.4|3920.4|3908.4|3920.9|3908.9|3920.4|3908.4|0
1722258270000|2024-07-29 13:04:30|3920.6|3908.6|3920.4|3908.4|3921.1|3909.1|3918.9|3906.9|2
1722258280000|2024-07-29 13:04:40|3920.6|3908.6|3919.6|3907.6|3920.9|3908.9|3919.4|3907.4|1
1722258290000|2024-07-29 13:04:50|3919.4|3907.4|3917.9|3905.9|3919.4|3907.4|3917.9|3905.9|0
1722258300000|2024-07-29 13:05:00|3917.7|3905.7|3917.1|3905.1|3917.7|3905.7|3916.9|3904.9|3
1722258310000|2024-07-29 13:05:10|3916.9|3904.9|3916.9|3904.9|3917.4|3905.4|3916.9|3904.9|2
1722258320000|2024-07-29 13:05:20|3916.4|3904.4|3915.4|3903.4|3916.4|3904.4|3915.4|3903.4|9
1722258330000|2024-07-29 13:05:30|3915.6|3903.6|3917.4|3905.4|3917.4|3905.4|3915.6|3903.6|3
1722258340000|2024-07-29 13:05:40|3917.6|3905.6|3918.6|3906.6|3918.6|3906.6|3917.4|3905.4|1
1722258350000|2024-07-29 13:05:50|3918.1|3906.1|3918.4|3906.4|3918.6|3906.6|3917.6|3905.6|0
1722258360000|2024-07-29 13:06:00|3918.1|3906.1|3914.6|3902.6|3918.1|3906.1|3914.6|3902.6|2
1722258370000|2024-07-29 13:06:10|3914.4|3902.4|3913.4|3901.4|3914.4|3902.4|3913.4|3901.4|1
1722258380000|2024-07-29 13:06:20|3912.9|3900.9|3914.9|3902.9|3915.1|3903.1|3912.9|3900.9|2
1722258390000|2024-07-29 13:06:30|3914.6|3902.6|3914.4|3902.4|3916.1|3904.1|3914.4|3902.4|3
1722258400000|2024-07-29 13:06:40|3914.6|3902.6|3915.4|3903.4|3915.4|3903.4|3913.9|3901.9|1
1722258410000|2024-07-29 13:06:50|3915.2|3903.2|3914.9|3902.9|3915.2|3903.2|3914.9|3902.9|0
1722258420000|2024-07-29 13:07:00|3914.4|3902.4|3914.6|3902.6|3914.6|3902.6|3913.9|3901.9|92
1722258430000|2024-07-29 13:07:10|3914.4|3902.4|3915.6|3903.6|3916.4|3904.4|3914.4|3902.4|1
1722258440000|2024-07-29 13:07:20|3915.9|3903.9|3915.1|3903.1|3916.4|3904.4|3915.1|3903.1|0
1722258450000|2024-07-29 13:07:30|3915.4|3903.4|3915.6|3903.6|3915.6|3903.6|3915.1|3903.1|0
1722258460000|2024-07-29 13:07:40|3915.4|3903.4|3915.4|3903.4|3915.4|3903.4|3915.4|3903.4|0
1722258470000|2024-07-29 13:07:50|3915.1|3903.1|3914.1|3902.1|3915.4|3903.4|3913.9|3901.9|3
1722258480000|2024-07-29 13:08:00|3914.4|3902.4|3916.1|3904.1|3916.1|3904.1|3913.9|3901.9|6
1722258490000|2024-07-29 13:08:10|3915.6|3903.6|3916.1|3904.1|3916.1|3904.1|3915.6|3903.6|0
1722258500000|2024-07-29 13:08:20|3916.4|3904.4|3916.1|3904.1|3916.4|3904.4|3916.1|3904.1|0
1722258510000|2024-07-29 13:08:30|3916.4|3904.4|3916.6|3904.6|3916.9|3904.9|3916.4|3904.4|5
1722258520000|2024-07-29 13:08:40|3916.9|3904.9|3918.1|3906.1|3918.1|3906.1|3916.9|3904.9|1
1722258530000|2024-07-29 13:08:50|3918.4|3906.4|3918.4|3906.4|3918.4|3906.4|3918.4|3906.4|2
1722258540000|2024-07-29 13:09:00|3918.1|3906.1|3915.9|3903.9|3918.4|3906.4|3915.9|3903.9|3
1722258550000|2024-07-29 13:09:10|||||||||1
1722258560000|2024-07-29 13:09:20|3915.1|3903.1|3914.4|3902.4|3915.1|3903.1|3914.4|3902.4|3
1722258580000|2024-07-29 13:09:40|3914.1|3902.1|3914.9|3902.9|3914.9|3902.9|3914.1|3902.1|0
1722258590000|2024-07-29 13:09:50|3915.1|3903.1|3915.1|3903.1|3915.9|3903.9|3915.1|3903.1|3
1722258600000|2024-07-29 13:10:00|3914.9|3902.9|3912.4|3900.4|3914.9|3902.9|3912.4|3900.4|8
1722258610000|2024-07-29 13:10:10|3912.1|3900.1|3912.4|3900.4|3912.9|3900.9|3912.1|3900.1|68
1722258620000|2024-07-29 13:10:20|3912.6|3900.6|3911.9|3899.9|3912.6|3900.6|3911.9|3899.9|1
1722258630000|2024-07-29 13:10:30|3912.1|3900.1|3913.1|3901.1|3913.1|3901.1|3912.1|3900.1|1
1722258640000|2024-07-29 13:10:40|3913.6|3901.6|3910.6|3898.6|3913.6|3901.6|3910.6|3898.6|4
1722258650000|2024-07-29 13:10:50|3910.4|3898.4|3912.1|3900.1|3912.1|3900.1|3910.4|3898.4|1
1722258660000|2024-07-29 13:11:00|3910.6|3898.6|3911.6|3899.6|3911.6|3899.6|3910.1|3898.1|7
1722258670000|2024-07-29 13:11:10|3911.9|3899.9|3912.1|3900.1|3912.6|3900.6|3911.9|3899.9|0
1722258680000|2024-07-29 13:11:20|3912.4|3900.4|3913.6|3901.6|3913.6|3901.6|3912.4|3900.4|6
1722258690000|2024-07-29 13:11:30|3913.9|3901.9|3913.9|3901.9|3913.9|3901.9|3913.9|3901.9|3
1722258700000|2024-07-29 13:11:40|||||||||1
1722258710000|2024-07-29 13:11:50|3913.4|3901.4|3912.1|3900.1|3913.6|3901.6|3912.1|3900.1|21
1722258720000|2024-07-29 13:12:00|3912.4|3900.4|3910.9|3898.9|3912.9|3900.9|3910.9|3898.9|3
1722258730000|2024-07-29 13:12:10|3911.1|3899.1|3911.9|3899.9|3911.9|3899.9|3911.1|3899.1|2
1722258740000|2024-07-29 13:12:20|3911.6|3899.6|3911.1|3899.1|3911.6|3899.6|3910.6|3898.6|2
1722258750000|2024-07-29 13:12:30|3910.9|3898.9|3910.4|3898.4|3911.1|3899.1|3910.1|3898.1|2
1722258760000|2024-07-29 13:12:40|3910.1|3898.1|3909.9|3897.9|3910.1|3898.1|3909.9|3897.9|0
1722258770000|2024-07-29 13:12:50|3909.6|3897.6|3907.9|3895.9|3909.6|3897.6|3907.9|3895.9|6
1722258780000|2024-07-29 13:13:00|3907.6|3895.6|3908.1|3896.1|3908.1|3896.1|3906.4|3894.4|7
1722258790000|2024-07-29 13:13:10|3907.1|3895.1|3907.6|3895.6|3907.6|3895.6|3907.1|3895.1|1
1722258800000|2024-07-29 13:13:20|3907.1|3895.1|3907.6|3895.6|3907.6|3895.6|3907.1|3895.1|0
1722258810000|2024-07-29 13:13:30|3908.1|3896.1|3908.1|3896.1|3908.4|3896.4|3907.6|3895.6|1
1722258820000|2024-07-29 13:13:40|3907.6|3895.6|3908.1|3896.1|3908.4|3896.4|3907.4|3895.4|1
1722258830000|2024-07-29 13:13:50|3908.4|3896.4|3908.9|3896.9|3908.9|3896.9|3908.4|3896.4|2
1722258840000|2024-07-29 13:14:00|3910.1|3898.1|3909.1|3897.1|3910.1|3898.1|3909.1|3897.1|2
1722258850000|2024-07-29 13:14:10|3908.1|3896.1|3908.1|3896.1|3908.9|3896.9|3908.1|3896.1|0
1722258860000|2024-07-29 13:14:20|3908.4|3896.4|3907.1|3895.1|3908.6|3896.6|3907.1|3895.1|6
1722258870000|2024-07-29 13:14:30|3907.4|3895.4|3907.4|3895.4|3907.4|3895.4|3907.4|3895.4|0
1722258880000|2024-07-29 13:14:40|3907.9|3895.9|3907.4|3895.4|3907.9|3895.9|3907.4|3895.4|3
1722258890000|2024-07-29 13:14:50|3907.1|3895.1|3907.1|3895.1|3907.1|3895.1|3906.9|3894.9|5
1722258900000|2024-07-29 13:15:00|3907.4|3895.4|3906.4|3894.4|3908.1|3896.1|3906.1|3894.1|2
1722258910000|2024-07-29 13:15:10|3906.6|3894.6|3906.9|3894.9|3906.9|3894.9|3906.6|3894.6|0
1722258920000|2024-07-29 13:15:20|3907.6|3895.6|3909.1|3897.1|3909.1|3897.1|3907.4|3895.4|7
1722258930000|2024-07-29 13:15:30|||||||||8
1722258940000|2024-07-29 13:15:40|3909.9|3897.9|3909.4|3897.4|3909.9|3897.9|3909.1|3897.1|0
1722258950000|2024-07-29 13:15:50|3909.1|3897.1|3907.6|3895.6|3909.1|3897.1|3907.6|3895.6|4
1722258960000|2024-07-29 13:16:00|3907.9|3895.9|3907.6|3895.6|3908.1|3896.1|3907.4|3895.4|3
1722258970000|2024-07-29 13:16:10|3907.9|3895.9|3909.9|3897.9|3909.9|3897.9|3907.9|3895.9|2
1722258980000|2024-07-29 13:16:20|3909.6|3897.6|3911.4|3899.4|3911.4|3899.4|3909.4|3897.4|0
1722258990000|2024-07-29 13:16:30|3912.1|3900.1|3911.9|3899.9|3912.1|3900.1|3911.6|3899.6|1
1722259000000|2024-07-29 13:16:40|3912.1|3900.1|3909.9|3897.9|3912.1|3900.1|3909.9|3897.9|1
1722259010000|2024-07-29 13:16:50|3910.1|3898.1|3912.1|3900.1|3914.4|3902.4|3910.1|3898.1|32
1722259020000|2024-07-29 13:17:00|3911.6|3899.6|3913.9|3901.9|3914.4|3902.4|3910.9|3898.9|11
1722259030000|2024-07-29 13:17:10|3914.4|3902.4|3913.6|3901.6|3915.1|3903.1|3913.6|3901.6|0
1722259040000|2024-07-29 13:17:20|3913.9|3901.9|3914.1|3902.1|3914.1|3902.1|3913.4|3901.4|1
1722259050000|2024-07-29 13:17:30|||||||||2
1722259060000|2024-07-29 13:17:40|3914.4|3902.4|3914.1|3902.1|3914.4|3902.4|3914.1|3902.1|1
1722259070000|2024-07-29 13:17:50|3914.4|3902.4|3915.4|3903.4|3915.4|3903.4|3914.4|3902.4|3
1722259080000|2024-07-29 13:18:00|3915.6|3903.6|3916.9|3904.9|3917.4|3905.4|3915.6|3903.6|5
1722259090000|2024-07-29 13:18:10|3917.1|3905.1|3917.4|3905.4|3917.6|3905.6|3916.6|3904.6|4
1722259100000|2024-07-29 13:18:20|3917.6|3905.6|3917.6|3905.6|3918.1|3906.1|3917.6|3905.6|3
1722259110000|2024-07-29 13:18:30|3917.4|3905.4|3918.4|3906.4|3918.4|3906.4|3917.4|3905.4|0
1722259120000|2024-07-29 13:18:40|3918.1|3906.1|3919.1|3907.1|3919.1|3907.1|3918.1|3906.1|1
1722259130000|2024-07-29 13:18:50|3918.9|3906.9|3917.9|3905.9|3919.1|3907.1|3917.9|3905.9|4
1722259140000|2024-07-29 13:19:00|3917.6|3905.6|3916.9|3904.9|3917.6|3905.6|3916.4|3904.4|1
1722259150000|2024-07-29 13:19:10|3917.1|3905.1|3916.6|3904.6|3917.4|3905.4|3916.1|3904.1|4
1722259160000|2024-07-29 13:19:20|3916.9|3904.9|3916.1|3904.1|3916.9|3904.9|3916.1|3904.1|5
1722259170000|2024-07-29 13:19:30|3915.9|3903.9|3915.6|3903.6|3915.9|3903.9|3915.6|3903.6|0
1722259180000|2024-07-29 13:19:40|3915.4|3903.4|3913.6|3901.6|3915.4|3903.4|3913.6|3901.6|26
1722259190000|2024-07-29 13:19:50|3913.9|3901.9|3913.6|3901.6|3914.4|3902.4|3913.6|3901.6|2
1722259200000|2024-07-29 13:20:00|3914.1|3902.1|3914.4|3902.4|3914.4|3902.4|3913.9|3901.9|2
1722259210000|2024-07-29 13:20:10|3914.1|3902.1|3914.1|3902.1|3914.1|3902.1|3913.1|3901.1|3
1722259220000|2024-07-29 13:20:20|3914.4|3902.4|3914.1|3902.1|3914.4|3902.4|3914.1|3902.1|0
1722259230000|2024-07-29 13:20:30|||||||||1
1722259240000|2024-07-29 13:20:40|3913.4|3901.4|3913.9|3901.9|3913.9|3901.9|3913.4|3901.4|0
1722259250000|2024-07-29 13:20:50|3913.4|3901.4|3913.6|3901.6|3913.9|3901.9|3913.4|3901.4|5
1722259260000|2024-07-29 13:21:00|3913.4|3901.4|3914.1|3902.1|3914.4|3902.4|3913.1|3901.1|3
1722259270000|2024-07-29 13:21:10|3913.9|3901.9|3912.9|3900.9|3914.1|3902.1|3912.9|3900.9|5
1722259280000|2024-07-29 13:21:20|3913.6|3901.6|3914.1|3902.1|3914.1|3902.1|3913.6|3901.6|3
1722259290000|2024-07-29 13:21:30|3913.9|3901.9|3912.9|3900.9|3913.9|3901.9|3912.9|3900.9|0
1722259300000|2024-07-29 13:21:40|3913.1|3901.1|3913.9|3901.9|3913.9|3901.9|3912.9|3900.9|5
1722259310000|2024-07-29 13:21:50|3914.1|3902.1|3914.1|3902.1|3914.1|3902.1|3914.1|3902.1|1
1722259320000|2024-07-29 13:22:00|3913.4|3901.4|3914.1|3902.1|3914.1|3902.1|3913.4|3901.4|1
1722259330000|2024-07-29 13:22:10|||||||||3
1722259340000|2024-07-29 13:22:20|3914.6|3902.6|3914.1|3902.1|3914.6|3902.6|3913.6|3901.6|0
1722259350000|2024-07-29 13:22:30|3914.9|3902.9|3915.1|3903.1|3915.4|3903.4|3914.1|3902.1|2
1722259360000|2024-07-29 13:22:40|3914.9|3902.9|3915.1|3903.1|3915.1|3903.1|3914.9|3902.9|0
1722259370000|2024-07-29 13:22:50|3915.6|3903.6|3915.1|3903.1|3915.6|3903.6|3915.1|3903.1|0
1722259380000|2024-07-29 13:23:00|||||||||1
1722259410000|2024-07-29 13:23:30|3915.6|3903.6|3915.6|3903.6|3915.6|3903.6|3915.1|3903.1|3
1722259420000|2024-07-29 13:23:40|3915.4|3903.4|3915.4|3903.4|3915.4|3903.4|3915.1|3903.1|2
1722259430000|2024-07-29 13:23:50|3915.1|3903.1|3915.6|3903.6|3915.6|3903.6|3915.1|3903.1|0
1722259440000|2024-07-29 13:24:00|3915.4|3903.4|3916.6|3904.6|3916.6|3904.6|3915.4|3903.4|2
1722259450000|2024-07-29 13:24:10|3916.4|3904.4|3916.4|3904.4|3916.6|3904.6|3915.9|3903.9|0
1722259460000|2024-07-29 13:24:20|3916.6|3904.6|3916.6|3904.6|3916.9|3904.9|3916.4|3904.4|0
1722259470000|2024-07-29 13:24:30|3916.4|3904.4|3916.6|3904.6|3916.6|3904.6|3916.4|3904.4|0
1722259480000|2024-07-29 13:24:40|3917.1|3905.1|3916.6|3904.6|3917.1|3905.1|3916.1|3904.1|0
1722259490000|2024-07-29 13:24:50|3916.4|3904.4|3916.6|3904.6|3916.6|3904.6|3916.4|3904.4|0
1722259500000|2024-07-29 13:25:00|3916.4|3904.4|3917.6|3905.6|3917.9|3905.9|3916.1|3904.1|2
1722259510000|2024-07-29 13:25:10|3917.9|3905.9|3918.9|3906.9|3918.9|3906.9|3917.9|3905.9|1
1722259520000|2024-07-29 13:25:20|3918.6|3906.6|3919.6|3907.6|3919.6|3907.6|3918.6|3906.6|5
1722259530000|2024-07-29 13:25:30|3919.4|3907.4|3919.6|3907.6|3920.1|3908.1|3919.4|3907.4|2
1722259540000|2024-07-29 13:25:40|3919.4|3907.4|3919.4|3907.4|3919.4|3907.4|3919.1|3907.1|0
1722259550000|2024-07-29 13:25:50|3919.9|3907.9|3920.4|3908.4|3920.6|3908.6|3919.4|3907.4|3
1722259560000|2024-07-29 13:26:00|3919.9|3907.9|3920.4|3908.4|3920.9|3908.9|3919.4|3907.4|1
1722259570000|2024-07-29 13:26:10|3920.6|3908.6|3920.9|3908.9|3920.9|3908.9|3920.4|3908.4|0
1722259580000|2024-07-29 13:26:20|3920.6|3908.6|3921.6|3909.6|3921.6|3909.6|3920.6|3908.6|2
1722259590000|2024-07-29 13:26:30|3921.4|3909.4|3921.6|3909.6|3921.6|3909.6|3921.4|3909.4|0
1722259600000|2024-07-29 13:26:40|3922.4|3910.4|3923.9|3911.9|3923.9|3911.9|3922.4|3910.4|4
1722259610000|2024-07-29 13:26:50|3923.6|3911.6|3923.6|3911.6|3923.6|3911.6|3923.6|3911.6|1
1722259620000|2024-07-29 13:27:00|3923.4|3911.4|3922.9|3910.9|3923.4|3911.4|3922.9|3910.9|2
1722259630000|2024-07-29 13:27:10|3922.6|3910.6|3921.9|3909.9|3923.1|3911.1|3921.9|3909.9|0
1722259640000|2024-07-29 13:27:20|3922.1|3910.1|3922.9|3910.9|3923.4|3911.4|3922.1|3910.1|0
1722259650000|2024-07-29 13:27:30|3922.6|3910.6|3922.9|3910.9|3922.9|3910.9|3922.4|3910.4|0
1722259660000|2024-07-29 13:27:40|3923.1|3911.1|3922.4|3910.4|3923.1|3911.1|3922.4|3910.4|0
1722259670000|2024-07-29 13:27:50|3922.6|3910.6|3923.4|3911.4|3923.4|3911.4|3922.6|3910.6|0
1722259680000|2024-07-29 13:28:00|3922.9|3910.9|3922.9|3910.9|3922.9|3910.9|3922.9|3910.9|0
1722259690000|2024-07-29 13:28:10|3923.1|3911.1|3922.6|3910.6|3923.1|3911.1|3922.6|3910.6|0
1722259700000|2024-07-29 13:28:20|3922.9|3910.9|3923.6|3911.6|3923.9|3911.9|3922.6|3910.6|1
1722259710000|2024-07-29 13:28:30|3924.1|3912.1|3924.9|3912.9|3924.9|3912.9|3924.1|3912.1|1
1722259720000|2024-07-29 13:28:40|3925.1|3913.1|3925.1|3913.1|3925.4|3913.4|3924.9|3912.9|0
1722259730000|2024-07-29 13:28:50|3924.6|3912.6|3924.6|3912.6|3925.1|3913.1|3924.4|3912.4|1
1722259740000|2024-07-29 13:29:00|3924.4|3912.4|3923.6|3911.6|3924.4|3912.4|3923.6|3911.6|0
1722259750000|2024-07-29 13:29:10|3923.9|3911.9|3923.6|3911.6|3923.9|3911.9|3923.4|3911.4|0
1722259760000|2024-07-29 13:29:20|3924.1|3912.1|3923.6|3911.6|3924.1|3912.1|3923.6|3911.6|0
1722259770000|2024-07-29 13:29:30|3924.6|3912.6|3924.4|3912.4|3924.6|3912.6|3924.4|3912.4|0
1722259780000|2024-07-29 13:29:40|3925.6|3913.6|3925.6|3913.6|3925.9|3913.9|3925.6|3913.6|0
1722259790000|2024-07-29 13:29:50|3925.4|3913.4|3923.6|3911.6|3925.4|3913.4|3923.6|3911.6|0
1722259800000|2024-07-29 13:30:00|3923.9|3911.9|3922.9|3910.9|3923.9|3911.9|3922.1|3910.1|18
1722259810000|2024-07-29 13:30:10|3922.6|3910.6|3924.9|3912.9|3924.9|3912.9|3922.1|3910.1|2
1722259820000|2024-07-29 13:30:20|3924.6|3912.6|3923.4|3911.4|3925.1|3913.1|3923.4|3911.4|0
1722259830000|2024-07-29 13:30:30|3923.6|3911.6|3924.6|3912.6|3924.9|3912.9|3923.6|3911.6|1
1722259840000|2024-07-29 13:30:40|3924.4|3912.4|3923.4|3911.4|3924.6|3912.6|3923.1|3911.1|0
1722259850000|2024-07-29 13:30:50|3923.1|3911.1|3921.4|3909.4|3923.6|3911.6|3921.4|3909.4|0
1722259860000|2024-07-29 13:31:00|3920.9|3908.9|3921.1|3909.1|3922.1|3910.1|3920.4|3908.4|1
1722259870000|2024-07-29 13:31:10|3921.4|3909.4|3921.6|3909.6|3922.4|3910.4|3921.1|3909.1|2
1722259880000|2024-07-29 13:31:20|3921.4|3909.4|3922.6|3910.6|3923.1|3911.1|3921.4|3909.4|0
1722259890000|2024-07-29 13:31:30|3922.9|3910.9|3922.6|3910.6|3923.4|3911.4|3922.4|3910.4|1
1722259900000|2024-07-29 13:31:40|3923.1|3911.1|3924.4|3912.4|3924.4|3912.4|3922.4|3910.4|0
1722259910000|2024-07-29 13:31:50|3924.6|3912.6|3925.6|3913.6|3925.6|3913.6|3924.4|3912.4|1
1722259920000|2024-07-29 13:32:00|3926.4|3914.4|3925.9|3913.9|3926.6|3914.6|3925.9|3913.9|0
1722259930000|2024-07-29 13:32:10|3925.6|3913.6|3925.4|3913.4|3926.1|3914.1|3925.4|3913.4|1
1722259940000|2024-07-29 13:32:20|3925.6|3913.6|3924.6|3912.6|3926.4|3914.4|3924.4|3912.4|0
1722259950000|2024-07-29 13:32:30|3924.9|3912.9|3923.9|3911.9|3925.1|3913.1|3923.6|3911.6|0
1722259960000|2024-07-29 13:32:40|3923.4|3911.4|3921.6|3909.6|3923.4|3911.4|3921.6|3909.6|1
1722259970000|2024-07-29 13:32:50|3921.9|3909.9|3920.4|3908.4|3921.9|3909.9|3920.4|3908.4|4
1722259980000|2024-07-29 13:33:00|3920.1|3908.1|3920.1|3908.1|3921.4|3909.4|3920.1|3908.1|0
1722259990000|2024-07-29 13:33:10|3920.4|3908.4|3920.4|3908.4|3920.4|3908.4|3919.6|3907.6|0
1722260000000|2024-07-29 13:33:20|3920.6|3908.6|3920.6|3908.6|3920.6|3908.6|3920.6|3908.6|0
1722260010000|2024-07-29 13:33:30|3920.4|3908.4|3919.6|3907.6|3920.4|3908.4|3919.6|3907.6|0
1722260020000|2024-07-29 13:33:40|3920.1|3908.1|3918.9|3906.9|3920.1|3908.1|3918.9|3906.9|0
1722260030000|2024-07-29 13:33:50|3918.6|3906.6|3917.9|3905.9|3918.6|3906.6|3917.9|3905.9|0
1722260040000|2024-07-29 13:34:00|3918.4|3906.4|3918.1|3906.1|3918.4|3906.4|3917.9|3905.9|0
1722260050000|2024-07-29 13:34:10|3917.9|3905.9|3917.9|3905.9|3917.9|3905.9|3917.9|3905.9|10
1722260060000|2024-07-29 13:34:20|3917.4|3905.4|3916.9|3904.9|3917.6|3905.6|3916.9|3904.9|3
1722260070000|2024-07-29 13:34:30|3917.1|3905.1|3916.6|3904.6|3917.4|3905.4|3916.6|3904.6|4
1722260080000|2024-07-29 13:34:40|3916.4|3904.4|3915.6|3903.6|3916.4|3904.4|3915.6|3903.6|1
1722260090000|2024-07-29 13:34:50|3915.4|3903.4|3914.4|3902.4|3915.4|3903.4|3913.6|3901.6|1
1722260100000|2024-07-29 13:35:00|3914.1|3902.1|3914.6|3902.6|3914.6|3902.6|3914.1|3902.1|0
1722260110000|2024-07-29 13:35:10|3915.4|3903.4|3914.1|3902.1|3915.6|3903.6|3914.1|3902.1|0
1722260120000|2024-07-29 13:35:20|3914.4|3902.4|3914.1|3902.1|3914.6|3902.6|3914.1|3902.1|0
1722260130000|2024-07-29 13:35:30|3914.4|3902.4|3914.4|3902.4|3914.4|3902.4|3914.1|3902.1|1
1722260140000|2024-07-29 13:35:40|3914.6|3902.6|3915.6|3903.6|3915.6|3903.6|3914.4|3902.4|0
1722260150000|2024-07-29 13:35:50|3915.4|3903.4|3915.9|3903.9|3915.9|3903.9|3914.9|3902.9|0
1722260160000|2024-07-29 13:36:00|3915.6|3903.6|3915.4|3903.4|3915.9|3903.9|3915.1|3903.1|2
1722260170000|2024-07-29 13:36:10|3914.9|3902.9|3913.4|3901.4|3914.9|3902.9|3913.4|3901.4|1
1722260180000|2024-07-29 13:36:20|3912.9|3900.9|3913.4|3901.4|3913.4|3901.4|3912.4|3900.4|0
1722260190000|2024-07-29 13:36:30|3913.1|3901.1|3912.4|3900.4|3913.1|3901.1|3912.4|3900.4|0
1722260200000|2024-07-29 13:36:40|3911.6|3899.6|3910.9|3898.9|3911.9|3899.9|3910.6|3898.6|0
1722260210000|2024-07-29 13:36:50|3910.6|3898.6|3911.6|3899.6|3912.6|3900.6|3910.6|3898.6|3
1722260220000|2024-07-29 13:37:00|3911.4|3899.4|3910.4|3898.4|3911.4|3899.4|3910.1|3898.1|20
1722260230000|2024-07-29 13:37:10|3910.6|3898.6|3910.4|3898.4|3910.9|3898.9|3910.1|3898.1|0
1722260240000|2024-07-29 13:37:20|3909.9|3897.9|3909.9|3897.9|3910.4|3898.4|3909.6|3897.6|0
1722260250000|2024-07-29 13:37:30|3910.1|3898.1|3910.4|3898.4|3910.4|3898.4|3909.9|3897.9|1
1722260260000|2024-07-29 13:37:40|3910.6|3898.6|3909.6|3897.6|3910.6|3898.6|3909.6|3897.6|0
1722260270000|2024-07-29 13:37:50|3909.9|3897.9|3908.9|3896.9|3909.9|3897.9|3908.9|3896.9|8
1722260280000|2024-07-29 13:38:00|3908.6|3896.6|3908.9|3896.9|3909.4|3897.4|3908.4|3896.4|30
1722260290000|2024-07-29 13:38:10|3909.1|3897.1|3909.1|3897.1|3909.1|3897.1|3907.9|3895.9|1
1722260300000|2024-07-29 13:38:20|3908.9|3896.9|3910.6|3898.6|3910.6|3898.6|3908.9|3896.9|1
1722260310000|2024-07-29 13:38:30|3910.4|3898.4|3909.6|3897.6|3910.6|3898.6|3909.6|3897.6|1
1722260320000|2024-07-29 13:38:40|3909.9|3897.9|3910.1|3898.1|3910.1|3898.1|3909.4|3897.4|1
1722260330000|2024-07-29 13:38:50|3909.6|3897.6|3909.9|3897.9|3910.4|3898.4|3909.4|3897.4|1
1722260340000|2024-07-29 13:39:00|3909.6|3897.6|3909.1|3897.1|3910.1|3898.1|3909.1|3897.1|1
1722260350000|2024-07-29 13:39:10|3909.4|3897.4|3910.1|3898.1|3910.1|3898.1|3909.4|3897.4|1
1722260360000|2024-07-29 13:39:20|3910.4|3898.4|3909.1|3897.1|3910.4|3898.4|3909.1|3897.1|0
1722260370000|2024-07-29 13:39:30|3908.9|3896.9|3909.4|3897.4|3910.1|3898.1|3908.9|3896.9|1
1722260380000|2024-07-29 13:39:40|3909.9|3897.9|3909.1|3897.1|3909.9|3897.9|3909.1|3897.1|0
1722260390000|2024-07-29 13:39:50|3909.4|3897.4|3909.1|3897.1|3909.4|3897.4|3908.6|3896.6|1
1722260400000|2024-07-29 13:40:00|3908.9|3896.9|3909.4|3897.4|3909.4|3897.4|3908.6|3896.6|1
1722260410000|2024-07-29 13:40:10|3908.6|3896.6|3907.4|3895.4|3908.6|3896.6|3907.4|3895.4|3
1722260430000|2024-07-29 13:40:30|3907.1|3895.1|3907.4|3895.4|3907.6|3895.6|3907.1|3895.1|1
1722260440000|2024-07-29 13:40:40|3907.6|3895.6|3907.4|3895.4|3907.6|3895.6|3907.4|3895.4|0
1722260450000|2024-07-29 13:40:50|3907.6|3895.6|3908.6|3896.6|3908.6|3896.6|3907.6|3895.6|0
1722260460000|2024-07-29 13:41:00|3909.4|3897.4|3911.1|3899.1|3911.1|3899.1|3909.1|3897.1|0
1722260470000|2024-07-29 13:41:10|3910.9|3898.9|3911.4|3899.4|3911.4|3899.4|3910.4|3898.4|0
1722260480000|2024-07-29 13:41:20|3911.1|3899.1|3910.4|3898.4|3911.1|3899.1|3910.4|3898.4|0
1722260490000|2024-07-29 13:41:30|3911.1|3899.1|3911.4|3899.4|3911.4|3899.4|3911.1|3899.1|0
1722260500000|2024-07-29 13:41:40|3910.9|3898.9|3909.4|3897.4|3910.9|3898.9|3909.4|3897.4|0
1722260510000|2024-07-29 13:41:50|3909.9|3897.9|3909.9|3897.9|3910.4|3898.4|3909.4|3897.4|0
1722260520000|2024-07-29 13:42:00|3909.6|3897.6|3910.4|3898.4|3910.4|3898.4|3909.4|3897.4|0
1722260530000|2024-07-29 13:42:10|3909.9|3897.9|3909.4|3897.4|3909.9|3897.9|3909.4|3897.4|0
1722260540000|2024-07-29 13:42:20|3908.4|3896.4|3908.4|3896.4|3908.9|3896.9|3908.4|3896.4|0
1722260550000|2024-07-29 13:42:30|3908.9|3896.9|3908.6|3896.6|3909.1|3897.1|3908.4|3896.4|0
1722260560000|2024-07-29 13:42:40|3908.4|3896.4|3908.4|3896.4|3908.4|3896.4|3908.4|3896.4|0
1722260570000|2024-07-29 13:42:50|3908.6|3896.6|3909.4|3897.4|3909.4|3897.4|3908.6|3896.6|1
1722260580000|2024-07-29 13:43:00|3909.6|3897.6|3910.4|3898.4|3910.4|3898.4|3909.6|3897.6|0
1722260590000|2024-07-29 13:43:10|3910.1|3898.1|3910.4|3898.4|3910.9|3898.9|3910.1|3898.1|0
1722260600000|2024-07-29 13:43:20|3910.1|3898.1|3910.9|3898.9|3910.9|3898.9|3910.1|3898.1|0
1722260610000|2024-07-29 13:43:30|3910.6|3898.6|3911.4|3899.4|3911.4|3899.4|3910.6|3898.6|0
1722260630000|2024-07-29 13:43:50|3911.6|3899.6|3912.1|3900.1|3912.1|3900.1|3911.4|3899.4|0
1722260640000|2024-07-29 13:44:00|3912.4|3900.4|3913.1|3901.1|3913.4|3901.4|3912.4|3900.4|3
1722260650000|2024-07-29 13:44:10|3913.4|3901.4|3914.1|3902.1|3914.4|3902.4|3913.1|3901.1|0
1722260660000|2024-07-29 13:44:20|3914.4|3902.4|3915.4|3903.4|3915.4|3903.4|3914.4|3902.4|0
1722260680000|2024-07-29 13:44:40|3915.6|3903.6|3916.4|3904.4|3916.6|3904.6|3915.6|3903.6|0
1722260690000|2024-07-29 13:44:50|3915.6|3903.6|3915.4|3903.4|3916.1|3904.1|3915.4|3903.4|0
1722260700000|2024-07-29 13:45:00|3915.6|3903.6|3916.4|3904.4|3916.6|3904.6|3915.4|3903.4|0
1722260710000|2024-07-29 13:45:10|3916.6|3904.6|3918.4|3906.4|3918.9|3906.9|3916.6|3904.6|3
1722260720000|2024-07-29 13:45:20|3918.1|3906.1|3918.1|3906.1|3918.1|3906.1|3917.4|3905.4|0
1722260730000|2024-07-29 13:45:30|3917.9|3905.9|3917.1|3905.1|3918.4|3906.4|3916.4|3904.4|0
1722260740000|2024-07-29 13:45:40|3916.9|3904.9|3916.4|3904.4|3917.1|3905.1|3916.4|3904.4|0
1722260750000|2024-07-29 13:45:50|3917.1|3905.1|3917.4|3905.4|3917.4|3905.4|3917.1|3905.1|0
1722260760000|2024-07-29 13:46:00|3917.1|3905.1|3917.1|3905.1|3917.4|3905.4|3917.1|3905.1|0
1722260770000|2024-07-29 13:46:10|3917.4|3905.4|3915.9|3903.9|3917.4|3905.4|3915.4|3903.4|0
1722260780000|2024-07-29 13:46:20|3915.6|3903.6|3913.4|3901.4|3915.6|3903.6|3913.4|3901.4|0
1722260790000|2024-07-29 13:46:30|3913.9|3901.9|3914.4|3902.4|3914.4|3902.4|3913.9|3901.9|0
1722260800000|2024-07-29 13:46:40|3914.1|3902.1|3914.4|3902.4|3914.9|3902.9|3914.1|3902.1|0
1722260810000|2024-07-29 13:46:50|3914.9|3902.9|3914.9|3902.9|3914.9|3902.9|3914.9|3902.9|0
1722260820000|2024-07-29 13:47:00|3914.6|3902.6|3915.4|3903.4|3915.4|3903.4|3914.4|3902.4|0
1722260830000|2024-07-29 13:47:10|3914.4|3902.4|3914.4|3902.4|3914.4|3902.4|3914.4|3902.4|0
1722260840000|2024-07-29 13:47:20|3914.6|3902.6|3913.9|3901.9|3914.9|3902.9|3913.9|3901.9|0
1722260850000|2024-07-29 13:47:30|3913.6|3901.6|3913.6|3901.6|3913.6|3901.6|3913.6|3901.6|0
1722260870000|2024-07-29 13:47:50|3913.4|3901.4|3912.6|3900.6|3913.4|3901.4|3912.6|3900.6|0
1722260880000|2024-07-29 13:48:00|3911.9|3899.9|3911.4|3899.4|3912.4|3900.4|3911.4|3899.4|1
1722260890000|2024-07-29 13:48:10|3911.6|3899.6|3911.4|3899.4|3911.6|3899.6|3911.4|3899.4|0
1722260900000|2024-07-29 13:48:20|3911.6|3899.6|3911.6|3899.6|3912.1|3900.1|3911.4|3899.4|0
1722260910000|2024-07-29 13:48:30|3912.4|3900.4|3912.4|3900.4|3912.4|3900.4|3912.1|3900.1|0
1722260920000|2024-07-29 13:48:40|3912.1|3900.1|3912.4|3900.4|3912.4|3900.4|3912.1|3900.1|0
1722260930000|2024-07-29 13:48:50|3912.1|3900.1|3911.4|3899.4|3912.1|3900.1|3911.4|3899.4|0
1722260960000|2024-07-29 13:49:20|3910.9|3898.9|3910.6|3898.6|3911.4|3899.4|3910.6|3898.6|0
1722260970000|2024-07-29 13:49:30|3911.1|3899.1|3912.4|3900.4|3912.4|3900.4|3910.6|3898.6|0
1722260980000|2024-07-29 13:49:40|3912.6|3900.6|3912.6|3900.6|3913.4|3901.4|3912.6|3900.6|0
1722260990000|2024-07-29 13:49:50|3912.9|3900.9|3912.4|3900.4|3912.9|3900.9|3912.4|3900.4|0
1722261000000|2024-07-29 13:50:00|3912.6|3900.6|3912.4|3900.4|3912.9|3900.9|3912.1|3900.1|0
1722261010000|2024-07-29 13:50:10|3912.1|3900.1|3911.4|3899.4|3912.1|3900.1|3911.4|3899.4|0
1722261020000|2024-07-29 13:50:20|3911.9|3899.9|3911.4|3899.4|3911.9|3899.9|3911.4|3899.4|0
1722261060000|2024-07-29 13:51:00|3911.6|3899.6|3911.9|3899.9|3912.1|3900.1|3911.6|3899.6|0
1722261070000|2024-07-29 13:51:10|3912.1|3900.1|3912.1|3900.1|3912.9|3900.9|3912.1|3900.1|3
1722261090000|2024-07-29 13:51:30|3911.9|3899.9|3912.9|3900.9|3912.9|3900.9|3911.9|3899.9|25
1722261100000|2024-07-29 13:51:40|3913.9|3901.9|3914.9|3902.9|3915.4|3903.4|3913.9|3901.9|8
1722261110000|2024-07-29 13:51:50|3915.1|3903.1|3915.4|3903.4|3915.4|3903.4|3914.9|3902.9|0
1722261120000|2024-07-29 13:52:00|3916.4|3904.4|3916.4|3904.4|3916.4|3904.4|3916.4|3904.4|1
1722261130000|2024-07-29 13:52:10|3916.1|3904.1|3916.4|3904.4|3916.4|3904.4|3915.4|3903.4|0
1722261140000|2024-07-29 13:52:20|3916.1|3904.1|3916.4|3904.4|3916.4|3904.4|3916.1|3904.1|0
1722261150000|2024-07-29 13:52:30|3916.6|3904.6|3916.6|3904.6|3916.6|3904.6|3916.1|3904.1|0
1722261160000|2024-07-29 13:52:40|3916.4|3904.4|3917.1|3905.1|3917.1|3905.1|3916.4|3904.4|0
1722261180000|2024-07-29 13:53:00|3916.9|3904.9|3916.1|3904.1|3916.9|3904.9|3916.1|3904.1|0
1722261190000|2024-07-29 13:53:10|3916.6|3904.6|3917.1|3905.1|3917.1|3905.1|3916.1|3904.1|0
1722261200000|2024-07-29 13:53:20|3917.4|3905.4|3916.4|3904.4|3917.4|3905.4|3916.4|3904.4|0
1722261210000|2024-07-29 13:53:30|3916.6|3904.6|3917.1|3905.1|3917.1|3905.1|3916.6|3904.6|0
1722261230000|2024-07-29 13:53:50|3916.9|3904.9|3916.6|3904.6|3916.9|3904.9|3916.6|3904.6|0
1722261250000|2024-07-29 13:54:10|3917.1|3905.1|3916.1|3904.1|3917.1|3905.1|3916.1|3904.1|0
1722261260000|2024-07-29 13:54:20|3916.4|3904.4|3916.6|3904.6|3916.6|3904.6|3916.4|3904.4|0
1722261270000|2024-07-29 13:54:30|3916.4|3904.4|3917.1|3905.1|3917.1|3905.1|3916.4|3904.4|0
1722261290000|2024-07-29 13:54:50|3917.9|3905.9|3918.1|3906.1|3918.4|3906.4|3917.4|3905.4|1
1722261300000|2024-07-29 13:55:00|3917.9|3905.9|3917.4|3905.4|3918.1|3906.1|3917.1|3905.1|0
1722261310000|2024-07-29 13:55:10|3917.1|3905.1|3916.4|3904.4|3917.4|3905.4|3916.1|3904.1|0
1722261320000|2024-07-29 13:55:20|3916.1|3904.1|3917.4|3905.4|3917.4|3905.4|3916.1|3904.1|0
1722261330000|2024-07-29 13:55:30|3917.1|3905.1|3917.1|3905.1|3917.4|3905.4|3917.1|3905.1|0
1722261340000|2024-07-29 13:55:40|3916.9|3904.9|3916.6|3904.6|3916.9|3904.9|3916.4|3904.4|0
1722261350000|2024-07-29 13:55:50|3917.4|3905.4|3917.1|3905.1|3917.6|3905.6|3917.1|3905.1|1
1722261360000|2024-07-29 13:56:00|3916.4|3904.4|3916.4|3904.4|3916.6|3904.6|3916.1|3904.1|0
1722261370000|2024-07-29 13:56:10|3916.6|3904.6|3916.4|3904.4|3917.1|3905.1|3916.1|3904.1|0
1722261380000|2024-07-29 13:56:20|3917.1|3905.1|3915.6|3903.6|3917.1|3905.1|3915.6|3903.6|2
1722261390000|2024-07-29 13:56:30|3915.9|3903.9|3916.4|3904.4|3916.4|3904.4|3915.6|3903.6|0
1722261400000|2024-07-29 13:56:40|3916.1|3904.1|3915.9|3903.9|3916.4|3904.4|3915.6|3903.6|4
1722261410000|2024-07-29 13:56:50|3916.1|3904.1|3916.4|3904.4|3916.4|3904.4|3916.1|3904.1|0
1722261420000|2024-07-29 13:57:00|3916.1|3904.1|3916.6|3904.6|3916.6|3904.6|3916.1|3904.1|0
1722261430000|2024-07-29 13:57:10|3916.9|3904.9|3918.4|3906.4|3918.6|3906.6|3916.9|3904.9|1
1722261440000|2024-07-29 13:57:20|3918.1|3906.1|3918.1|3906.1|3918.1|3906.1|3918.1|3906.1|0
1722261450000|2024-07-29 13:57:30|3917.9|3905.9|3917.6|3905.6|3917.9|3905.9|3917.6|3905.6|0
1722261470000|2024-07-29 13:57:50|3918.4|3906.4|3918.4|3906.4|3918.4|3906.4|3918.4|3906.4|0
1722261490000|2024-07-29 13:58:10|3918.6|3906.6|3919.4|3907.4|3919.4|3907.4|3918.6|3906.6|0
1722261500000|2024-07-29 13:58:20|3919.1|3907.1|3919.4|3907.4|3919.4|3907.4|3919.1|3907.1|0
1722261510000|2024-07-29 13:58:30|3919.1|3907.1|3919.1|3907.1|3919.1|3907.1|3919.1|3907.1|0
1722261520000|2024-07-29 13:58:40|3919.4|3907.4|3920.4|3908.4|3920.4|3908.4|3919.4|3907.4|0
1722261530000|2024-07-29 13:58:50|3920.1|3908.1|3920.8|3908.8|3921.1|3909.1|3920.1|3908.1|1
1722261540000|2024-07-29 13:59:00|3920.4|3908.4|3920.4|3908.4|3920.6|3908.6|3920.4|3908.4|4
1722261550000|2024-07-29 13:59:10|3918.9|3906.9|3917.9|3905.9|3919.6|3907.6|3917.9|3905.9|3
1722261560000|2024-07-29 13:59:20|3918.1|3906.1|3918.9|3906.9|3918.9|3906.9|3918.1|3906.1|0
1722261570000|2024-07-29 13:59:30|3918.6|3906.6|3919.6|3907.6|3920.4|3908.4|3918.6|3906.6|0
1722261600000|2024-07-29 14:00:00|3919.8|3907.8|3919.6|3907.6|3920.1|3908.1|3919.6|3907.6|0
1722261620000|2024-07-29 14:00:20|3918.3|3906.3|3918.3|3906.3|3918.8|3906.8|3918.3|3906.3|0
1722261640000|2024-07-29 14:00:40|3918.6|3906.6|3918.3|3906.3|3918.6|3906.6|3918.3|3906.3|0
1722261650000|2024-07-29 14:00:50|3918.1|3906.1|3918.3|3906.3|3918.3|3906.3|3918.1|3906.1|0
1722261670000|2024-07-29 14:01:10|3917.8|3905.8|3917.8|3905.8|3918.1|3906.1|3917.8|3905.8|0
1722261680000|2024-07-29 14:01:20|3917.6|3905.6|3917.6|3905.6|3917.6|3905.6|3917.3|3905.3|0
1722261690000|2024-07-29 14:01:30|3917.3|3905.3|3917.6|3905.6|3917.6|3905.6|3917.3|3905.3|0
1722261700000|2024-07-29 14:01:40|3917.8|3905.8|3918.3|3906.3|3918.3|3906.3|3917.6|3905.6|0
1722261710000|2024-07-29 14:01:50|3918.1|3906.1|3917.6|3905.6|3918.3|3906.3|3917.6|3905.6|0
1722261720000|2024-07-29 14:02:00|3917.3|3905.3|3915.6|3903.6|3917.6|3905.6|3915.6|3903.6|0
1722261730000|2024-07-29 14:02:10|3914.8|3902.8|3915.6|3903.6|3915.6|3903.6|3914.8|3902.8|0
1722261750000|2024-07-29 14:02:30|3915.3|3903.3|3916.3|3904.3|3916.3|3904.3|3915.3|3903.3|1
1722261760000|2024-07-29 14:02:40|3916.1|3904.1|3916.1|3904.1|3916.6|3904.6|3916.1|3904.1|0
1722261770000|2024-07-29 14:02:50|3916.3|3904.3|3916.1|3904.1|3916.6|3904.6|3916.1|3904.1|0
1722261780000|2024-07-29 14:03:00|3915.8|3903.8|3914.3|3902.3|3915.8|3903.8|3914.3|3902.3|0
1722261790000|2024-07-29 14:03:10|3914.1|3902.1|3913.6|3901.6|3914.1|3902.1|3913.6|3901.6|0
1722261800000|2024-07-29 14:03:20|3914.3|3902.3|3914.1|3902.1|3914.3|3902.3|3913.6|3901.6|1
1722261810000|2024-07-29 14:03:30|3914.3|3902.3|3914.6|3902.6|3914.6|3902.6|3914.1|3902.1|0
1722261820000|2024-07-29 14:03:40|3915.1|3903.1|3915.1|3903.1|3915.6|3903.6|3914.8|3902.8|1
1722261830000|2024-07-29 14:03:50|3914.8|3902.8|3915.1|3903.1|3915.3|3903.3|3914.6|3902.6|0
1722261840000|2024-07-29 14:04:00|3914.8|3902.8|3915.3|3903.3|3915.3|3903.3|3914.6|3902.6|0
1722261850000|2024-07-29 14:04:10|3915.8|3903.8|3915.8|3903.8|3915.8|3903.8|3915.8|3903.8|0
1722261860000|2024-07-29 14:04:20|3915.6|3903.6|3917.1|3905.1|3917.3|3905.3|3915.3|3903.3|0
1722261870000|2024-07-29 14:04:30|3917.3|3905.3|3917.1|3905.1|3917.3|3905.3|3917.1|3905.1|0
1722261880000|2024-07-29 14:04:40|3917.3|3905.3|3917.6|3905.6|3918.1|3906.1|3917.3|3905.3|0
1722261890000|2024-07-29 14:04:50|3918.3|3906.3|3917.6|3905.6|3918.3|3906.3|3917.6|3905.6|0
1722261900000|2024-07-29 14:05:00|3917.3|3905.3|3916.3|3904.3|3917.3|3905.3|3916.1|3904.1|0
1722261910000|2024-07-29 14:05:10|3916.6|3904.6|3916.6|3904.6|3916.8|3904.8|3916.6|3904.6|0
1722261920000|2024-07-29 14:05:20|3916.8|3904.8|3917.3|3905.3|3917.3|3905.3|3916.8|3904.8|0
1722261930000|2024-07-29 14:05:30|3916.8|3904.8|3916.6|3904.6|3916.8|3904.8|3916.1|3904.1|1
1722261940000|2024-07-29 14:05:40|3915.6|3903.6|3915.1|3903.1|3915.6|3903.6|3915.1|3903.1|0
1722261950000|2024-07-29 14:05:50|3914.6|3902.6|3914.6|3902.6|3915.1|3903.1|3914.6|3902.6|0
1722261960000|2024-07-29 14:06:00|3913.6|3901.6|3913.6|3901.6|3913.8|3901.8|3913.3|3901.3|0
1722261970000|2024-07-29 14:06:10|3913.3|3901.3|3914.3|3902.3|3914.3|3902.3|3912.8|3900.8|2
1722261980000|2024-07-29 14:06:20|3914.1|3902.1|3915.1|3903.1|3915.3|3903.3|3914.1|3902.1|0
1722261990000|2024-07-29 14:06:30|3915.3|3903.3|3916.3|3904.3|3916.3|3904.3|3914.6|3902.6|0
1722262000000|2024-07-29 14:06:40|3916.1|3904.1|3916.1|3904.1|3916.6|3904.6|3915.8|3903.8|0
1722262010000|2024-07-29 14:06:50|3916.3|3904.3|3916.1|3904.1|3916.3|3904.3|3915.6|3903.6|0
1722262020000|2024-07-29 14:07:00|3916.3|3904.3|3916.6|3904.6|3916.6|3904.6|3915.8|3903.8|0
1722262030000|2024-07-29 14:07:10|3915.8|3903.8|3916.6|3904.6|3916.6|3904.6|3915.6|3903.6|0
1722262040000|2024-07-29 14:07:20|3915.6|3903.6|3915.3|3903.3|3915.6|3903.6|3915.3|3903.3|0
1722262050000|2024-07-29 14:07:30|3915.6|3903.6|3915.6|3903.6|3916.3|3904.3|3915.1|3903.1|1
1722262060000|2024-07-29 14:07:40|3915.3|3903.3|3915.6|3903.6|3915.6|3903.6|3915.1|3903.1|0
1722262080000|2024-07-29 14:08:00|3915.3|3903.3|3913.6|3901.6|3915.6|3903.6|3913.6|3901.6|0
1722262120000|2024-07-29 14:08:40|3913.1|3901.1|3913.6|3901.6|3913.6|3901.6|3912.8|3900.8|0
1722262130000|2024-07-29 14:08:50|3913.3|3901.3|3913.3|3901.3|3913.6|3901.6|3912.8|3900.8|0
1722262140000|2024-07-29 14:09:00|3913.6|3901.6|3913.6|3901.6|3913.6|3901.6|3913.6|3901.6|0
1722262150000|2024-07-29 14:09:10|3913.3|3901.3|3913.3|3901.3|3913.6|3901.6|3913.1|3901.1|0
1722262160000|2024-07-29 14:09:20|3913.6|3901.6|3913.6|3901.6|3913.6|3901.6|3913.6|3901.6|0
1722262170000|2024-07-29 14:09:30|3913.3|3901.3|3913.3|3901.3|3913.3|3901.3|3913.3|3901.3|0
1722262180000|2024-07-29 14:09:40|3913.6|3901.6|3913.6|3901.6|3913.6|3901.6|3913.6|3901.6|0
1722262200000|2024-07-29 14:10:00|3913.3|3901.3|3913.3|3901.3|3913.3|3901.3|3913.3|3901.3|0
1722262210000|2024-07-29 14:10:10|3913.6|3901.6|3913.3|3901.3|3913.6|3901.6|3913.3|3901.3|0
1722262220000|2024-07-29 14:10:20|3912.8|3900.8|3912.8|3900.8|3913.3|3901.3|3912.8|3900.8|0
1722262230000|2024-07-29 14:10:30|3913.3|3901.3|3913.1|3901.1|3913.3|3901.3|3913.1|3901.1|0
1722262240000|2024-07-29 14:10:40|3913.3|3901.3|3913.3|3901.3|3913.3|3901.3|3913.3|3901.3|0
1722262250000|2024-07-29 14:10:50|3913.6|3901.6|3913.3|3901.3|3913.6|3901.6|3913.3|3901.3|0
1722262260000|2024-07-29 14:11:00|3913.1|3901.1|3912.8|3900.8|3913.1|3901.1|3912.8|3900.8|1
1722262270000|2024-07-29 14:11:10|3913.1|3901.1|3913.3|3901.3|3913.6|3901.6|3912.8|3900.8|0
1722262280000|2024-07-29 14:11:20|3913.6|3901.6|3912.8|3900.8|3913.6|3901.6|3912.8|3900.8|0
1722262290000|2024-07-29 14:11:30|3913.1|3901.1|3912.8|3900.8|3913.6|3901.6|3912.8|3900.8|0
1722262300000|2024-07-29 14:11:40|3913.1|3901.1|3913.6|3901.6|3913.6|3901.6|3913.1|3901.1|0
1722262310000|2024-07-29 14:11:50|3913.3|3901.3|3913.3|3901.3|3913.6|3901.6|3913.3|3901.3|0
1722262320000|2024-07-29 14:12:00|3913.1|3901.1|3913.3|3901.3|3913.3|3901.3|3913.1|3901.1|0
1722262330000|2024-07-29 14:12:10|3913.6|3901.6|3913.3|3901.3|3913.6|3901.6|3913.3|3901.3|0
1722262340000|2024-07-29 14:12:20|3913.6|3901.6|3913.3|3901.3|3913.6|3901.6|3913.3|3901.3|0
1722262350000|2024-07-29 14:12:30|3913.6|3901.6|3912.8|3900.8|3913.6|3901.6|3912.8|3900.8|1
1722262370000|2024-07-29 14:12:50|||||||||1
1722262380000|2024-07-29 14:13:00|3912.1|3900.1|3912.6|3900.6|3912.6|3900.6|3911.8|3899.8|11
1722262390000|2024-07-29 14:13:10|3912.3|3900.3|3911.6|3899.6|3912.3|3900.3|3911.6|3899.6|0
1722262430000|2024-07-29 14:13:50|3911.3|3899.3|3910.8|3898.8|3911.3|3899.3|3910.8|3898.8|0
1722262440000|2024-07-29 14:14:00|3911.3|3899.3|3911.6|3899.6|3911.6|3899.6|3910.6|3898.6|2
1722262450000|2024-07-29 14:14:10|3911.3|3899.3|3910.8|3898.8|3911.3|3899.3|3910.8|3898.8|0
1722262470000|2024-07-29 14:14:30|3911.1|3899.1|3910.6|3898.6|3911.1|3899.1|3910.6|3898.6|1
1722262500000|2024-07-29 14:15:00|3911.6|3899.6|3911.1|3899.1|3911.6|3899.6|3911.1|3899.1|1
1722262510000|2024-07-29 14:15:10|3910.8|3898.8|3910.6|3898.6|3911.1|3899.1|3910.6|3898.6|0
1722262520000|2024-07-29 14:15:20|3909.6|3897.6|3909.6|3897.6|3909.8|3897.8|3909.6|3897.6|0
1722262540000|2024-07-29 14:15:40|3908.6|3896.6|3908.6|3896.6|3908.6|3896.6|3908.6|3896.6|1
1722262550000|2024-07-29 14:15:50|3908.3|3896.3|3908.6|3896.6|3909.6|3897.6|3908.3|3896.3|0
1722262560000|2024-07-29 14:16:00|3908.3|3896.3|3907.8|3895.8|3908.3|3896.3|3907.8|3895.8|5
1722262570000|2024-07-29 14:16:10|3908.1|3896.1|3908.3|3896.3|3909.1|3897.1|3908.1|3896.1|8
1722262580000|2024-07-29 14:16:20|3907.8|3895.8|3907.3|3895.3|3907.8|3895.8|3907.3|3895.3|30
1722262590000|2024-07-29 14:16:30|3907.1|3895.1|3906.6|3894.6|3907.1|3895.1|3906.6|3894.6|8
1722262600000|2024-07-29 14:16:40|3906.3|3894.3|3906.8|3894.8|3907.1|3895.1|3906.1|3894.1|0
1722262610000|2024-07-29 14:16:50|3907.1|3895.1|3906.8|3894.8|3907.1|3895.1|3906.6|3894.6|0
1722262620000|2024-07-29 14:17:00|3906.6|3894.6|3906.6|3894.6|3906.6|3894.6|3906.1|3894.1|2
1722262630000|2024-07-29 14:17:10|3907.1|3895.1|3907.1|3895.1|3907.1|3895.1|3906.6|3894.6|0
1722262650000|2024-07-29 14:17:30|3906.8|3894.8|3906.8|3894.8|3907.1|3895.1|3906.6|3894.6|1
1722262660000|2024-07-29 14:17:40|3906.6|3894.6|3906.8|3894.8|3906.8|3894.8|3906.3|3894.3|0
1722262670000|2024-07-29 14:17:50|3907.1|3895.1|3906.8|3894.8|3907.1|3895.1|3906.3|3894.3|0
1722262680000|2024-07-29 14:18:00|3907.1|3895.1|3907.1|3895.1|3907.1|3895.1|3906.8|3894.8|1
1722262690000|2024-07-29 14:18:10|3906.8|3894.8|3907.6|3895.6|3908.1|3896.1|3906.8|3894.8|0
1722262700000|2024-07-29 14:18:20|3907.8|3895.8|3908.1|3896.1|3908.1|3896.1|3907.8|3895.8|0
1722262710000|2024-07-29 14:18:30|3907.8|3895.8|3907.6|3895.6|3907.8|3895.8|3906.8|3894.8|0
1722262720000|2024-07-29 14:18:40|3907.3|3895.3|3907.6|3895.6|3907.6|3895.6|3907.3|3895.3|0
1722262730000|2024-07-29 14:18:50|3907.3|3895.3|3907.3|3895.3|3907.3|3895.3|3907.3|3895.3|0
1722262740000|2024-07-29 14:19:00|3907.6|3895.6|3908.8|3896.8|3909.1|3897.1|3907.6|3895.6|1
1722262750000|2024-07-29 14:19:10|3909.1|3897.1|3909.8|3897.8|3910.1|3898.1|3909.1|3897.1|0
1722262760000|2024-07-29 14:19:20|3909.1|3897.1|3908.8|3896.8|3909.1|3897.1|3908.8|3896.8|0
1722262770000|2024-07-29 14:19:30|3908.3|3896.3|3907.1|3895.1|3908.3|3896.3|3906.8|3894.8|0
1722262780000|2024-07-29 14:19:40|3907.3|3895.3|3906.8|3894.8|3907.3|3895.3|3906.8|3894.8|0
1722262790000|2024-07-29 14:19:50|3907.3|3895.3|3907.8|3895.8|3907.8|3895.8|3907.3|3895.3|0
1722262800000|2024-07-29 14:20:00|3908.1|3896.1|3909.6|3897.6|3909.6|3897.6|3908.1|3896.1|0
1722262810000|2024-07-29 14:20:10|3909.3|3897.3|3909.8|3897.8|3910.6|3898.6|3909.3|3897.3|0
1722262820000|2024-07-29 14:20:20|3910.6|3898.6|3910.6|3898.6|3911.1|3899.1|3910.6|3898.6|0
1722262830000|2024-07-29 14:20:30|3911.1|3899.1|3910.8|3898.8|3911.1|3899.1|3910.8|3898.8|1
1722262840000|2024-07-29 14:20:40|3911.1|3899.1|3910.8|3898.8|3911.1|3899.1|3910.8|3898.8|0
1722262850000|2024-07-29 14:20:50|3910.3|3898.3|3910.3|3898.3|3910.3|3898.3|3910.3|3898.3|0
1722262860000|2024-07-29 14:21:00|3909.8|3897.8|3909.8|3897.8|3909.8|3897.8|3909.8|3897.8|0
1722262870000|2024-07-29 14:21:10|3910.3|3898.3|3910.8|3898.8|3911.1|3899.1|3910.3|3898.3|0
1722262880000|2024-07-29 14:21:20|3911.6|3899.6|3911.8|3899.8|3911.8|3899.8|3911.6|3899.6|0
1722262900000|2024-07-29 14:21:40|3911.6|3899.6|3911.8|3899.8|3911.8|3899.8|3911.6|3899.6|0
1722262920000|2024-07-29 14:22:00|3911.6|3899.6|3910.8|3898.8|3911.6|3899.6|3910.8|3898.8|0
1722262930000|2024-07-29 14:22:10|3910.6|3898.6|3910.8|3898.8|3910.8|3898.8|3910.1|3898.1|0
1722262940000|2024-07-29 14:22:20|3910.6|3898.6|3910.8|3898.8|3910.8|3898.8|3910.1|3898.1|0
1722262950000|2024-07-29 14:22:30|3911.8|3899.8|3911.1|3899.1|3911.8|3899.8|3911.1|3899.1|0
1722262960000|2024-07-29 14:22:40|3910.8|3898.8|3910.6|3898.6|3910.8|3898.8|3910.6|3898.6|0
1722262970000|2024-07-29 14:22:50|3910.3|3898.3|3909.8|3897.8|3910.8|3898.8|3909.8|3897.8|0
1722262980000|2024-07-29 14:23:00|3910.3|3898.3|3911.1|3899.1|3911.6|3899.6|3910.3|3898.3|0
1722262990000|2024-07-29 14:23:10|3910.8|3898.8|3911.6|3899.6|3911.6|3899.6|3910.8|3898.8|0
1722263000000|2024-07-29 14:23:20|3911.8|3899.8|3911.8|3899.8|3911.8|3899.8|3911.6|3899.6|0
1722263030000|2024-07-29 14:23:50|3912.1|3900.1|3911.8|3899.8|3912.1|3900.1|3911.8|3899.8|0
1722263050000|2024-07-29 14:24:10|3912.1|3900.1|3912.8|3900.8|3912.8|3900.8|3911.8|3899.8|0
1722263060000|2024-07-29 14:24:20|3912.6|3900.6|3912.8|3900.8|3913.1|3901.1|3912.6|3900.6|0
1722263070000|2024-07-29 14:24:30|3912.6|3900.6|3912.1|3900.1|3912.8|3900.8|3912.1|3900.1|0
1722263080000|2024-07-29 14:24:40|3911.8|3899.8|3911.1|3899.1|3911.8|3899.8|3911.1|3899.1|0
1722263090000|2024-07-29 14:24:50|3911.8|3899.8|3911.8|3899.8|3911.8|3899.8|3911.6|3899.6|0
1722263100000|2024-07-29 14:25:00|3911.6|3899.6|3911.3|3899.3|3911.6|3899.6|3911.1|3899.1|0
1722263110000|2024-07-29 14:25:10|3911.8|3899.8|3911.8|3899.8|3911.8|3899.8|3911.8|3899.8|0
1722263130000|2024-07-29 14:25:30|3912.1|3900.1|3911.1|3899.1|3912.8|3900.8|3910.8|3898.8|0
1722263140000|2024-07-29 14:25:40|3910.8|3898.8|3910.8|3898.8|3910.8|3898.8|3910.8|3898.8|0
1722263160000|2024-07-29 14:26:00|3911.1|3899.1|3910.8|3898.8|3911.1|3899.1|3910.8|3898.8|0
1722263170000|2024-07-29 14:26:10|3910.6|3898.6|3909.8|3897.8|3910.8|3898.8|3909.8|3897.8|0
1722263180000|2024-07-29 14:26:20|3910.8|3898.8|3909.1|3897.1|3910.8|3898.8|3909.1|3897.1|0
1722263190000|2024-07-29 14:26:30|3908.8|3896.8|3908.8|3896.8|3908.8|3896.8|3908.8|3896.8|0
1722263200000|2024-07-29 14:26:40|3908.6|3896.6|3908.8|3896.8|3908.8|3896.8|3908.6|3896.6|0
1722263210000|2024-07-29 14:26:50|3908.6|3896.6|3908.8|3896.8|3908.8|3896.8|3907.8|3895.8|0
1722263220000|2024-07-29 14:27:00|3909.6|3897.6|3908.8|3896.8|3909.6|3897.6|3908.8|3896.8|0
1722263230000|2024-07-29 14:27:10|3909.6|3897.6|3909.8|3897.8|3909.8|3897.8|3909.1|3897.1|0
1722263240000|2024-07-29 14:27:20|3909.3|3897.3|3908.8|3896.8|3909.3|3897.3|3908.8|3896.8|0
1722263250000|2024-07-29 14:27:30|3909.8|3897.8|3908.8|3896.8|3909.8|3897.8|3908.8|3896.8|0
1722263260000|2024-07-29 14:27:40|3908.1|3896.1|3908.1|3896.1|3908.1|3896.1|3908.1|3896.1|0
1722263270000|2024-07-29 14:27:50|3907.8|3895.8|3907.8|3895.8|3907.8|3895.8|3907.8|3895.8|0
1722263280000|2024-07-29 14:28:00|3908.1|3896.1|3907.8|3895.8|3908.1|3896.1|3907.8|3895.8|0
1722263300000|2024-07-29 14:28:20|3907.3|3895.3|3907.8|3895.8|3907.8|3895.8|3907.1|3895.1|14
1722263310000|2024-07-29 14:28:30|3907.6|3895.6|3907.8|3895.8|3907.8|3895.8|3907.6|3895.6|0
1722263320000|2024-07-29 14:28:40|3907.6|3895.6|3908.1|3896.1|3908.1|3896.1|3907.3|3895.3|0
1722263330000|2024-07-29 14:28:50|||||||||2
1722263340000|2024-07-29 14:29:00|3907.6|3895.6|3908.1|3896.1|3908.1|3896.1|3907.6|3895.6|0
1722263360000|2024-07-29 14:29:20|3907.8|3895.8|3907.6|3895.6|3907.8|3895.8|3907.3|3895.3|1
1722263370000|2024-07-29 14:29:30|3907.1|3895.1|3907.1|3895.1|3907.1|3895.1|3907.1|3895.1|5
1722263380000|2024-07-29 14:29:40|3907.3|3895.3|3907.3|3895.3|3907.3|3895.3|3907.3|3895.3|30
1722263390000|2024-07-29 14:29:50|||||||||16
1722263400000|2024-07-29 14:30:00|3907.6|3895.6|3908.1|3896.1|3908.1|3896.1|3907.6|3895.6|1
1722263410000|2024-07-29 14:30:10|3908.3|3896.3|3908.1|3896.1|3908.3|3896.3|3908.1|3896.1|0
1722263420000|2024-07-29 14:30:20|3907.8|3895.8|3907.8|3895.8|3907.8|3895.8|3907.8|3895.8|0
1722263430000|2024-07-29 14:30:30|3907.6|3895.6|3907.6|3895.6|3907.8|3895.8|3907.3|3895.3|1
1722263440000|2024-07-29 14:30:40|3907.3|3895.3|3907.3|3895.3|3908.1|3896.1|3907.3|3895.3|0
1722263450000|2024-07-29 14:30:50|3907.6|3895.6|3907.8|3895.8|3908.1|3896.1|3907.6|3895.6|0
1722263460000|2024-07-29 14:31:00|3908.1|3896.1|3908.3|3896.3|3908.3|3896.3|3907.6|3895.6|1
1722263470000|2024-07-29 14:31:10|||||||||1
1722263480000|2024-07-29 14:31:20|3907.3|3895.3|3907.8|3895.8|3907.8|3895.8|3907.3|3895.3|0
1722263490000|2024-07-29 14:31:30|3908.1|3896.1|3908.3|3896.3|3908.3|3896.3|3907.8|3895.8|0
1722263500000|2024-07-29 14:31:40|||||||||2
1722263520000|2024-07-29 14:32:00|3908.1|3896.1|3909.8|3897.8|3909.8|3897.8|3908.1|3896.1|6
1722263530000|2024-07-29 14:32:10|3910.1|3898.1|3911.1|3899.1|3911.1|3899.1|3909.8|3897.8|0
1722263540000|2024-07-29 14:32:20|3911.3|3899.3|3911.8|3899.8|3912.1|3900.1|3911.1|3899.1|0
1722263550000|2024-07-29 14:32:30|3912.1|3900.1|3912.3|3900.3|3912.3|3900.3|3912.1|3900.1|0
1722263560000|2024-07-29 14:32:40|3911.8|3899.8|3912.1|3900.1|3912.1|3900.1|3911.8|3899.8|1
1722263570000|2024-07-29 14:32:50|3911.1|3899.1|3910.8|3898.8|3911.1|3899.1|3910.8|3898.8|0
1722263580000|2024-07-29 14:33:00|3911.1|3899.1|3911.1|3899.1|3911.1|3899.1|3911.1|3899.1|1
1722263590000|2024-07-29 14:33:10|3911.3|3899.3|3913.1|3901.1|3913.1|3901.1|3911.3|3899.3|0
1722263600000|2024-07-29 14:33:20|3912.8|3900.8|3912.1|3900.1|3912.8|3900.8|3912.1|3900.1|0
1722263610000|2024-07-29 14:33:30|3912.6|3900.6|3912.6|3900.6|3912.6|3900.6|3912.6|3900.6|0
1722263620000|2024-07-29 14:33:40|3913.1|3901.1|3912.3|3900.3|3913.1|3901.1|3912.3|3900.3|0
1722263630000|2024-07-29 14:33:50|3912.6|3900.6|3912.8|3900.8|3912.8|3900.8|3912.3|3900.3|0
1722263640000|2024-07-29 14:34:00|3912.6|3900.6|3912.8|3900.8|3912.8|3900.8|3912.6|3900.6|0
1722263650000|2024-07-29 14:34:10|3913.3|3901.3|3912.8|3900.8|3913.3|3901.3|3912.6|3900.6|1
1722263670000|2024-07-29 14:34:30|3912.3|3900.3|3912.3|3900.3|3912.3|3900.3|3912.3|3900.3|2
1722263680000|2024-07-29 14:34:40|3912.8|3900.8|3912.8|3900.8|3913.6|3901.6|3912.8|3900.8|18
1722263690000|2024-07-29 14:34:50|3913.1|3901.1|3913.1|3901.1|3913.1|3901.1|3913.1|3901.1|1
1722263710000|2024-07-29 14:35:10|3912.3|3900.3|3911.8|3899.8|3912.3|3900.3|3911.8|3899.8|0
1722263720000|2024-07-29 14:35:20|3912.1|3900.1|3912.8|3900.8|3912.8|3900.8|3911.8|3899.8|0
1722263730000|2024-07-29 14:35:30|3912.3|3900.3|3912.6|3900.6|3912.8|3900.8|3912.3|3900.3|0
1722263740000|2024-07-29 14:35:40|3912.3|3900.3|3911.1|3899.1|3912.6|3900.6|3911.1|3899.1|0
1722263760000|2024-07-29 14:36:00|3911.3|3899.3|3911.1|3899.1|3911.3|3899.3|3911.1|3899.1|0
1722263780000|2024-07-29 14:36:20|3910.6|3898.6|3911.1|3899.1|3911.1|3899.1|3910.1|3898.1|0
1722263790000|2024-07-29 14:36:30|3910.6|3898.6|3910.1|3898.1|3910.6|3898.6|3910.1|3898.1|0
1722263800000|2024-07-29 14:36:40|3910.8|3898.8|3910.1|3898.1|3910.8|3898.8|3910.1|3898.1|0
1722263840000|2024-07-29 14:37:20|3909.6|3897.6|3910.1|3898.1|3910.1|3898.1|3909.1|3897.1|2
1722263850000|2024-07-29 14:37:30|3909.6|3897.6|3910.1|3898.1|3910.1|3898.1|3909.1|3897.1|0
1722263860000|2024-07-29 14:37:40|3909.6|3897.6|3909.6|3897.6|3909.8|3897.8|3909.1|3897.1|3
1722263870000|2024-07-29 14:37:50|3909.8|3897.8|3910.1|3898.1|3910.1|3898.1|3909.8|3897.8|0
1722263880000|2024-07-29 14:38:00|3910.3|3898.3|3911.8|3899.8|3911.8|3899.8|3910.3|3898.3|0
1722263920000|2024-07-29 14:38:40|3911.6|3899.6|3910.8|3898.8|3911.6|3899.6|3910.8|3898.8|0
1722263930000|2024-07-29 14:38:50|3910.3|3898.3|3910.1|3898.1|3911.1|3899.1|3910.1|3898.1|0
1722263940000|2024-07-29 14:39:00|3910.3|3898.3|3910.6|3898.6|3910.8|3898.8|3910.1|3898.1|0
1722263960000|2024-07-29 14:39:20|3910.8|3898.8|3910.6|3898.6|3911.1|3899.1|3910.6|3898.6|0
1722263970000|2024-07-29 14:39:30|3910.3|3898.3|3911.1|3899.1|3911.1|3899.1|3910.3|3898.3|0
1722263980000|2024-07-29 14:39:40|3910.8|3898.8|3910.8|3898.8|3910.8|3898.8|3910.8|3898.8|0
1722263990000|2024-07-29 14:39:50|3910.3|3898.3|3910.1|3898.1|3910.6|3898.6|3910.1|3898.1|0
1722264000000|2024-07-29 14:40:00|3910.6|3898.6|3910.1|3898.1|3910.8|3898.8|3910.1|3898.1|0
1722264010000|2024-07-29 14:40:10|3910.8|3898.8|3911.1|3899.1|3911.1|3899.1|3910.8|3898.8|0
1722264020000|2024-07-29 14:40:20|3911.6|3899.6|3911.3|3899.3|3911.6|3899.6|3911.3|3899.3|2
1722264030000|2024-07-29 14:40:30|3911.1|3899.1|3911.1|3899.1|3911.3|3899.3|3911.1|3899.1|0
1722264040000|2024-07-29 14:40:40|3911.3|3899.3|3911.1|3899.1|3911.3|3899.3|3911.1|3899.1|0
1722264050000|2024-07-29 14:40:50|3910.8|3898.8|3911.3|3899.3|3911.3|3899.3|3910.8|3898.8|0
1722264060000|2024-07-29 14:41:00|3911.1|3899.1|3911.6|3899.6|3911.6|3899.6|3911.1|3899.1|0
1722264070000|2024-07-29 14:41:10|3911.8|3899.8|3911.8|3899.8|3911.8|3899.8|3911.6|3899.6|0
1722264080000|2024-07-29 14:41:20|3911.6|3899.6|3911.6|3899.6|3911.8|3899.8|3911.6|3899.6|1
1722264090000|2024-07-29 14:41:30|3911.8|3899.8|3911.8|3899.8|3911.8|3899.8|3911.6|3899.6|0
1722264100000|2024-07-29 14:41:40|3912.1|3900.1|3913.6|3901.6|3913.6|3901.6|3911.8|3899.8|4
1722264120000|2024-07-29 14:42:00|3913.8|3901.8|3913.1|3901.1|3913.8|3901.8|3913.1|3901.1|8
1722264130000|2024-07-29 14:42:10|3913.3|3901.3|3913.1|3901.1|3913.3|3901.3|3913.1|3901.1|0
1722264140000|2024-07-29 14:42:20|3912.8|3900.8|3911.6|3899.6|3913.1|3901.1|3911.6|3899.6|0
1722264150000|2024-07-29 14:42:30|3911.3|3899.3|3911.6|3899.6|3911.6|3899.6|3911.3|3899.3|0
1722264160000|2024-07-29 14:42:40|3911.3|3899.3|3912.1|3900.1|3912.1|3900.1|3911.1|3899.1|0
1722264170000|2024-07-29 14:42:50|3911.6|3899.6|3911.6|3899.6|3912.1|3900.1|3911.3|3899.3|0
1722264180000|2024-07-29 14:43:00|3911.8|3899.8|3912.1|3900.1|3912.1|3900.1|3911.1|3899.1|1
1722264190000|2024-07-29 14:43:10|3911.3|3899.3|3911.6|3899.6|3912.1|3900.1|3911.3|3899.3|0
1722264200000|2024-07-29 14:43:20|3911.8|3899.8|3912.6|3900.6|3912.6|3900.6|3911.8|3899.8|1
1722264210000|2024-07-29 14:43:30|3912.1|3900.1|3911.3|3899.3|3912.1|3900.1|3910.8|3898.8|0
1722264220000|2024-07-29 14:43:40|3911.1|3899.1|3910.6|3898.6|3911.1|3899.1|3910.6|3898.6|1
1722264230000|2024-07-29 14:43:50|3910.3|3898.3|3909.1|3897.1|3910.3|3898.3|3909.1|3897.1|1
1722264240000|2024-07-29 14:44:00|3909.3|3897.3|3910.6|3898.6|3910.8|3898.8|3909.3|3897.3|0
1722264250000|2024-07-29 14:44:10|3910.8|3898.8|3909.8|3897.8|3910.8|3898.8|3909.8|3897.8|0
1722264260000|2024-07-29 14:44:20|3910.6|3898.6|3910.8|3898.8|3910.8|3898.8|3910.1|3898.1|0
1722264270000|2024-07-29 14:44:30|3910.6|3898.6|3909.8|3897.8|3910.8|3898.8|3909.8|3897.8|1
1722264280000|2024-07-29 14:44:40|3909.6|3897.6|3908.3|3896.3|3909.6|3897.6|3908.3|3896.3|0
1722264290000|2024-07-29 14:44:50|3908.6|3896.6|3908.6|3896.6|3908.8|3896.8|3908.3|3896.3|2
1722264300000|2024-07-29 14:45:00|3908.3|3896.3|3908.3|3896.3|3908.8|3896.8|3908.3|3896.3|2
1722264310000|2024-07-29 14:45:10|3908.1|3896.1|3908.3|3896.3|3908.6|3896.6|3908.1|3896.1|1
1722264320000|2024-07-29 14:45:20|3908.6|3896.6|3909.6|3897.6|3909.8|3897.8|3908.3|3896.3|2
1722264330000|2024-07-29 14:45:30|3909.1|3897.1|3909.6|3897.6|3909.8|3897.8|3909.1|3897.1|2
1722264340000|2024-07-29 14:45:40|3909.1|3897.1|3909.6|3897.6|3909.6|3897.6|3909.1|3897.1|2
1722264350000|2024-07-29 14:45:50|3909.3|3897.3|3909.1|3897.1|3909.3|3897.3|3909.1|3897.1|1
1722264360000|2024-07-29 14:46:00|3908.8|3896.8|3908.8|3896.8|3909.1|3897.1|3908.6|3896.6|2
1722264370000|2024-07-29 14:46:10|3908.6|3896.6|3908.8|3896.8|3908.8|3896.8|3908.6|3896.6|1
1722264380000|2024-07-29 14:46:20|3908.6|3896.6|3908.8|3896.8|3908.8|3896.8|3908.6|3896.6|2
1722264390000|2024-07-29 14:46:30|3909.1|3897.1|3908.6|3896.6|3909.1|3897.1|3908.6|3896.6|3
1722264400000|2024-07-29 14:46:40|3908.3|3896.3|3908.6|3896.6|3908.6|3896.6|3908.3|3896.3|2
1722264410000|2024-07-29 14:46:50|3908.3|3896.3|3908.6|3896.6|3908.8|3896.8|3908.3|3896.3|1
1722264420000|2024-07-29 14:47:00|3908.8|3896.8|3908.8|3896.8|3908.8|3896.8|3908.3|3896.3|2
1722264430000|2024-07-29 14:47:10|||||||||2
1722264440000|2024-07-29 14:47:20|3909.3|3897.3|3909.3|3897.3|3909.3|3897.3|3909.3|3897.3|2
1722264450000|2024-07-29 14:47:30|3909.1|3897.1|3908.8|3896.8|3909.3|3897.3|3908.8|3896.8|2
1722264460000|2024-07-29 14:47:40|3908.6|3896.6|3908.8|3896.8|3908.8|3896.8|3908.6|3896.6|2
1722264470000|2024-07-29 14:47:50|3908.6|3896.6|3908.3|3896.3|3908.6|3896.6|3907.8|3895.8|2
1722264480000|2024-07-29 14:48:00|3908.8|3896.8|3908.1|3896.1|3908.8|3896.8|3907.8|3895.8|10
1722264490000|2024-07-29 14:48:10|3907.8|3895.8|3908.1|3896.1|3908.1|3896.1|3907.8|3895.8|2
1722264500000|2024-07-29 14:48:20|3908|3896|3908|3896|3908|3896|3907.8|3895.8|3
1722264510000|2024-07-29 14:48:30|3907.8|3895.8|3907.8|3895.8|3907.8|3895.8|3907.8|3895.8|2
1722264520000|2024-07-29 14:48:40|3907.5|3895.5|3907.3|3895.3|3908|3896|3907.3|3895.3|2
1722264530000|2024-07-29 14:48:50|||||||||1
1722264540000|2024-07-29 14:49:00|||||||||1
1722264560000|2024-07-29 14:49:20|||||||||4
1722264590000|2024-07-29 14:49:50|||||||||1
1722264600000|2024-07-29 14:50:00|3906.3|3894.3|3906.8|3894.8|3907|3895|3906.3|3894.3|27
1722264610000|2024-07-29 14:50:10|3906.3|3894.3|3906.8|3894.8|3906.8|3894.8|3906|3894|1
1722264620000|2024-07-29 14:50:20|3907|3895|3907|3895|3907|3895|3906|3894|0
1722264630000|2024-07-29 14:50:30|3907.3|3895.3|3907.3|3895.3|3907.8|3895.8|3907|3895|2
1722264640000|2024-07-29 14:50:40|3908|3896|3908|3896|3908.3|3896.3|3907.8|3895.8|0
1722264650000|2024-07-29 14:50:50|3907.5|3895.5|3907.3|3895.3|3907.5|3895.5|3907|3895|0
1722264660000|2024-07-29 14:51:00|3907|3895|3907|3895|3907|3895|3907|3895|0
1722264670000|2024-07-29 14:51:10|3906.8|3894.8|3906.8|3894.8|3906.8|3894.8|3906.8|3894.8|0
1722264680000|2024-07-29 14:51:20|3907.3|3895.3|3907|3895|3907.3|3895.3|3906.8|3894.8|5
1722264690000|2024-07-29 14:51:30|3906.8|3894.8|3907|3895|3907.3|3895.3|3906.8|3894.8|0
1722264700000|2024-07-29 14:51:40|3906.8|3894.8|3906.8|3894.8|3906.8|3894.8|3906.8|3894.8|0
1722264710000|2024-07-29 14:51:50|3907|3895|3906.8|3894.8|3907.3|3895.3|3906.8|3894.8|1
1722264720000|2024-07-29 14:52:00|3907|3895|3906.3|3894.3|3907|3895|3906|3894|0
1722264730000|2024-07-29 14:52:10|3906|3894|3906.3|3894.3|3906.3|3894.3|3906|3894|0
1722264740000|2024-07-29 14:52:20|3906|3894|3906|3894|3906|3894|3906|3894|0
1722264750000|2024-07-29 14:52:30|3906.3|3894.3|3906|3894|3906.3|3894.3|3906|3894|1
1722264760000|2024-07-29 14:52:40|3906.3|3894.3|3906.3|3894.3|3906.3|3894.3|3906.3|3894.3|0
1722264770000|2024-07-29 14:52:50|3906|3894|3906.3|3894.3|3906.3|3894.3|3906|3894|0
1722264780000|2024-07-29 14:53:00|3906.5|3894.5|3906.5|3894.5|3906.5|3894.5|3906.5|3894.5|89
1722264790000|2024-07-29 14:53:10|3907|3895|3906.5|3894.5|3907|3895|3906.5|3894.5|0
1722264800000|2024-07-29 14:53:20|3906.8|3894.8|3907|3895|3907|3895|3906.8|3894.8|0
1722264810000|2024-07-29 14:53:30|3906.8|3894.8|3906.5|3894.5|3906.8|3894.8|3906.5|3894.5|0
1722264820000|2024-07-29 14:53:40|3907.5|3895.5|3907.5|3895.5|3907.5|3895.5|3906.5|3894.5|0
1722264830000|2024-07-29 14:53:50|3907|3895|3907.5|3895.5|3907.5|3895.5|3907|3895|0
1722264840000|2024-07-29 14:54:00|3907.8|3895.8|3908.5|3896.5|3908.5|3896.5|3907.8|3895.8|0
1722264860000|2024-07-29 14:54:20|3909|3897|3909|3897|3909.5|3897.5|3909|3897|0
1722264870000|2024-07-29 14:54:30|3909.3|3897.3|3909.5|3897.5|3909.5|3897.5|3909|3897|0
1722264880000|2024-07-29 14:54:40|3908.5|3896.5|3909|3897|3909.5|3897.5|3908.5|3896.5|0
1722264890000|2024-07-29 14:54:50|3908.5|3896.5|3908.5|3896.5|3909|3897|3908.5|3896.5|0
1722264900000|2024-07-29 14:55:00|3909.5|3897.5|3910.3|3898.3|3910.5|3898.5|3909|3897|3
1722264910000|2024-07-29 14:55:10|3910.5|3898.5|3910.5|3898.5|3910.5|3898.5|3910.3|3898.3|0
1722264940000|2024-07-29 14:55:40|3910|3898|3909.5|3897.5|3910|3898|3909.5|3897.5|0
1722264960000|2024-07-29 14:56:00|3910.5|3898.5|3910.5|3898.5|3910.5|3898.5|3910|3898|0
1722264970000|2024-07-29 14:56:10|3910.3|3898.3|3911.3|3899.3|3911.5|3899.5|3910.3|3898.3|1
1722264980000|2024-07-29 14:56:20|3911|3899|3911|3899|3911|3899|3911|3899|0
1722264990000|2024-07-29 14:56:30|3910.8|3898.8|3911.5|3899.5|3911.5|3899.5|3910.8|3898.8|0
1722265010000|2024-07-29 14:56:50|3911.8|3899.8|3912.5|3900.5|3912.5|3900.5|3911.8|3899.8|0
1722265020000|2024-07-29 14:57:00|3913.5|3901.5|3913.3|3901.3|3913.5|3901.5|3913|3901|0
1722265030000|2024-07-29 14:57:10|3913.5|3901.5|3913.5|3901.5|3913.5|3901.5|3913.5|3901.5|0
1722265040000|2024-07-29 14:57:20|3914|3902|3914.5|3902.5|3914.5|3902.5|3914|3902|0
1722265050000|2024-07-29 14:57:30|3915.3|3903.3|3915.5|3903.5|3915.5|3903.5|3915.3|3903.3|2
1722265060000|2024-07-29 14:57:40|3915.8|3903.8|3916.3|3904.3|3916.3|3904.3|3915.8|3903.8|0
1722265070000|2024-07-29 14:57:50|3915.5|3903.5|3915.5|3903.5|3916.3|3904.3|3914.8|3902.8|1
1722265080000|2024-07-29 14:58:00|3915.8|3903.8|3915.8|3903.8|3915.8|3903.8|3915.5|3903.5|0
1722265090000|2024-07-29 14:58:10|3915.5|3903.5|3914.8|3902.8|3915.5|3903.5|3914.5|3902.5|6
1722265100000|2024-07-29 14:58:20|3914|3902|3913.5|3901.5|3914|3902|3913.3|3901.3|0
1722265120000|2024-07-29 14:58:40|3915.5|3903.5|3915.3|3903.3|3915.5|3903.5|3915|3903|26
1722265130000|2024-07-29 14:58:50|3915.5|3903.5|3915.5|3903.5|3916|3904|3915|3903|1
1722265140000|2024-07-29 14:59:00|3915.3|3903.3|3915|3903|3915.3|3903.3|3915|3903|0
1722265160000|2024-07-29 14:59:20|3914.5|3902.5|3914|3902|3914.5|3902.5|3914|3902|0
1722265170000|2024-07-29 14:59:30|3913.8|3901.8|3914|3902|3914|3902|3913.8|3901.8|0
1722265180000|2024-07-29 14:59:40|3913.5|3901.5|3914.8|3902.8|3915|3903|3913.5|3901.5|0
1722265190000|2024-07-29 14:59:50|3915|3903|3915|3903|3915|3903|3914|3902|1
1722265200000|2024-07-29 15:00:00|3914.8|3902.8|3915|3903|3915|3903|3914.5|3902.5|0
1722265230000|2024-07-29 15:00:30|3914.8|3902.8|3914|3902|3914.8|3902.8|3914|3902|0
1722265240000|2024-07-29 15:00:40|3914.3|3902.3|3914|3902|3914.3|3902.3|3914|3902|1
1722265250000|2024-07-29 15:00:50|3914.8|3902.8|3915|3903|3915|3903|3914.8|3902.8|0
1722265260000|2024-07-29 15:01:00|3916|3904|3915|3903|3916|3904|3915|3903|6
1722265270000|2024-07-29 15:01:10|3915.3|3903.3|3915|3903|3915.5|3903.5|3915|3903|0
1722265280000|2024-07-29 15:01:20|3914.8|3902.8|3915|3903|3915|3903|3914.3|3902.3|2
1722265290000|2024-07-29 15:01:30|3914.5|3902.5|3914|3902|3914.5|3902.5|3914|3902|3
1722265300000|2024-07-29 15:01:40|||||||||1
1722265310000|2024-07-29 15:01:50|3914.3|3902.3|3915|3903|3915|3903|3914.3|3902.3|0
1722265350000|2024-07-29 15:02:30|3915.3|3903.3|3915.5|3903.5|3916|3904|3915|3903|6
1722265360000|2024-07-29 15:02:40|3915.3|3903.3|3915|3903|3915.3|3903.3|3915|3903|0
1722265390000|2024-07-29 15:03:10|||||||||1
1722265400000|2024-07-29 15:03:20|3914|3902|3915.3|3903.3|3915.3|3903.3|3914|3902|0
1722265410000|2024-07-29 15:03:30|3915|3903|3915.5|3903.5|3916|3904|3915|3903|1
1722265420000|2024-07-29 15:03:40|3915.3|3903.3|3916|3904|3916|3904|3915.3|3903.3|0
1722265430000|2024-07-29 15:03:50|3916.3|3904.3|3915|3903|3916.3|3904.3|3915|3903|0
1722265440000|2024-07-29 15:04:00|3915.3|3903.3|3915|3903|3915.3|3903.3|3915|3903|0
1722265450000|2024-07-29 15:04:10|3916.5|3904.5|3916|3904|3916.5|3904.5|3915.5|3903.5|0
1722265460000|2024-07-29 15:04:20|3915.8|3903.8|3915.8|3903.8|3916.5|3904.5|3915.8|3903.8|1
1722265470000|2024-07-29 15:04:30|3915.5|3903.5|3915|3903|3916.5|3904.5|3915|3903|2
1722265480000|2024-07-29 15:04:40|3915.3|3903.3|3916|3904|3916|3904|3915|3903|3
1722265490000|2024-07-29 15:04:50|3916.3|3904.3|3917|3905|3917|3905|3916|3904|0
1722265510000|2024-07-29 15:05:10|3917.3|3905.3|3917|3905|3917.3|3905.3|3917|3905|0
1722265520000|2024-07-29 15:05:20|3917.3|3905.3|3918|3906|3918|3906|3917|3905|0
1722265530000|2024-07-29 15:05:30|3917.5|3905.5|3918|3906|3918|3906|3917.5|3905.5|0
1722265540000|2024-07-29 15:05:40|3918.5|3906.5|3918.5|3906.5|3918.8|3906.8|3918.5|3906.5|0
1722265550000|2024-07-29 15:05:50|3918|3906|3918.5|3906.5|3919|3907|3918|3906|0
1722265560000|2024-07-29 15:06:00|3918|3906|3918|3906|3919|3907|3918|3906|0
1722265580000|2024-07-29 15:06:20|3918.5|3906.5|3919|3907|3919.3|3907.3|3918.5|3906.5|0
1722265590000|2024-07-29 15:06:30|3919.3|3907.3|3919|3907|3919.3|3907.3|3919|3907|0
1722265610000|2024-07-29 15:06:50|3918|3906|3919|3907|3919|3907|3918|3906|0
1722265630000|2024-07-29 15:07:10|3920|3908|3920|3908|3920|3908|3919.5|3907.5|0
1722265640000|2024-07-29 15:07:20|3920.8|3908.8|3922|3910|3922|3910|3920.8|3908.8|1
1722265650000|2024-07-29 15:07:30|3921.8|3909.8|3921|3909|3921.8|3909.8|3921|3909|0
1722265660000|2024-07-29 15:07:40|3921.5|3909.5|3922|3910|3922|3910|3921|3909|0
1722265670000|2024-07-29 15:07:50|3921.8|3909.8|3921.5|3909.5|3921.8|3909.8|3921|3909|1
1722265680000|2024-07-29 15:08:00|3921.8|3909.8|3921.5|3909.5|3922|3910|3921|3909|0
1722265690000|2024-07-29 15:08:10|3922|3910|3922.5|3910.5|3923|3911|3921.8|3909.8|0
1722265700000|2024-07-29 15:08:20|3922.8|3910.8|3925|3913|3925|3913|3922.5|3910.5|5
1722265710000|2024-07-29 15:08:30|3924.8|3912.8|3923.5|3911.5|3925|3913|3923.5|3911.5|0
1722265720000|2024-07-29 15:08:40|3923|3911|3923|3911|3923.5|3911.5|3923|3911|0
1722265730000|2024-07-29 15:08:50|3923.5|3911.5|3924|3912|3924|3912|3923.5|3911.5|0
1722265740000|2024-07-29 15:09:00|3923.8|3911.8|3923.8|3911.8|3923.8|3911.8|3923.8|3911.8|0
1722265770000|2024-07-29 15:09:30|3924|3912|3924|3912|3924|3912|3924|3912|1
1722265790000|2024-07-29 15:09:50|3924.3|3912.3|3924|3912|3924.3|3912.3|3924|3912|0
1722265820000|2024-07-29 15:10:20|3923.8|3911.8|3923|3911|3923.8|3911.8|3923|3911|0
1722265860000|2024-07-29 15:11:00|3922.3|3910.3|3922|3910|3922.5|3910.5|3922|3910|2
1722265870000|2024-07-29 15:11:10|3921.8|3909.8|3922|3910|3922|3910|3921.5|3909.5|0
1722265890000|2024-07-29 15:11:30|3922.8|3910.8|3922.8|3910.8|3923|3911|3922.8|3910.8|0
1722265900000|2024-07-29 15:11:40|3923|3911|3922.5|3910.5|3923|3911|3922.3|3910.3|0
1722265910000|2024-07-29 15:11:50|3922.3|3910.3|3922.5|3910.5|3923|3911|3922|3910|0
1722265920000|2024-07-29 15:12:00|3922|3910|3922|3910|3922|3910|3922|3910|0
1722265940000|2024-07-29 15:12:20|3921|3909|3921|3909|3921|3909|3921|3909|0
1722265970000|2024-07-29 15:12:50|3921.5|3909.5|3921|3909|3921.5|3909.5|3921|3909|0
1722265990000|2024-07-29 15:13:10|3921.8|3909.8|3921|3909|3921.8|3909.8|3921|3909|0
1722266000000|2024-07-29 15:13:20|3920.8|3908.8|3921|3909|3921|3909|3920.8|3908.8|6
1722266010000|2024-07-29 15:13:30|3921.5|3909.5|3921.5|3909.5|3921.5|3909.5|3921|3909|1
1722266020000|2024-07-29 15:13:40|3921.3|3909.3|3922|3910|3922|3910|3921|3909|0
1722266030000|2024-07-29 15:13:50|3921.8|3909.8|3921|3909|3922|3910|3921|3909|0
1722266040000|2024-07-29 15:14:00|3922|3910|3922|3910|3922|3910|3922|3910|0
1722266050000|2024-07-29 15:14:10|3923|3911|3923|3911|3923|3911|3922.8|3910.8|0
1722266060000|2024-07-29 15:14:20|3922.5|3910.5|3922.5|3910.5|3922.5|3910.5|3922.5|3910.5|0
1722266070000|2024-07-29 15:14:30|3922|3910|3922.5|3910.5|3922.5|3910.5|3922|3910|0
1722266100000|2024-07-29 15:15:00|3922.8|3910.8|3923|3911|3923|3911|3922.8|3910.8|0
1722266110000|2024-07-29 15:15:10|3922.5|3910.5|3922.5|3910.5|3923|3911|3922.3|3910.3|0
1722266120000|2024-07-29 15:15:20|3923|3911|3922.5|3910.5|3923|3911|3922.5|3910.5|0
1722266130000|2024-07-29 15:15:30|3922.8|3910.8|3924|3912|3924|3912|3922|3910|0
1722266150000|2024-07-29 15:15:50|3924.3|3912.3|3924.8|3912.8|3924.8|3912.8|3924.3|3912.3|0
1722266160000|2024-07-29 15:16:00|3924.5|3912.5|3924.5|3912.5|3924.8|3912.8|3924|3912|0
1722266170000|2024-07-29 15:16:10|3924.3|3912.3|3924.5|3912.5|3924.8|3912.8|3924.3|3912.3|0
1722266180000|2024-07-29 15:16:20|3924.3|3912.3|3924|3912|3924.3|3912.3|3924|3912|0
1722266190000|2024-07-29 15:16:30|3924.5|3912.5|3924.5|3912.5|3924.5|3912.5|3924.5|3912.5|0
1722266200000|2024-07-29 15:16:40|3924.3|3912.3|3924|3912|3924.3|3912.3|3924|3912|0
1722266210000|2024-07-29 15:16:50|3923.8|3911.8|3923.8|3911.8|3923.8|3911.8|3923.8|3911.8|0
1722266220000|2024-07-29 15:17:00|3924|3912|3923.8|3911.8|3924|3912|3923.8|3911.8|0
1722266230000|2024-07-29 15:17:10|3924|3912|3924|3912|3924|3912|3924|3912|0
1722266270000|2024-07-29 15:17:50|3923.8|3911.8|3923|3911|3923.8|3911.8|3923|3911|5
1722266280000|2024-07-29 15:18:00|3923.3|3911.3|3923.8|3911.8|3923.8|3911.8|3923.3|3911.3|0
1722266290000|2024-07-29 15:18:10|3923.3|3911.3|3923.8|3911.8|3923.8|3911.8|3923|3911|0
1722266300000|2024-07-29 15:18:20|3924.5|3912.5|3924.5|3912.5|3924.5|3912.5|3924.5|3912.5|0
1722266310000|2024-07-29 15:18:30|3924|3912|3923.8|3911.8|3924.8|3912.8|3923.8|3911.8|0
1722266320000|2024-07-29 15:18:40|3923.5|3911.5|3923.3|3911.3|3923.5|3911.5|3923.3|3911.3|0
1722266330000|2024-07-29 15:18:50|3923.5|3911.5|3923.3|3911.3|3923.8|3911.8|3923.3|3911.3|0
1722266350000|2024-07-29 15:19:10|3923.5|3911.5|3924|3912|3924|3912|3923.3|3911.3|0
1722266380000|2024-07-29 15:19:40|3924.3|3912.3|3924.8|3912.8|3924.8|3912.8|3924.3|3912.3|0
1722266400000|2024-07-29 15:20:00|3924.3|3912.3|3925|3913|3925|3913|3924|3912|1
1722266410000|2024-07-29 15:20:10|3925.8|3913.8|3925|3913|3925.8|3913.8|3925|3913|1
1722266430000|2024-07-29 15:20:30|3924.8|3912.8|3925|3913|3925|3913|3924.8|3912.8|0
1722266480000|2024-07-29 15:21:20|3924.5|3912.5|3924|3912|3925|3913|3924|3912|1
1722266490000|2024-07-29 15:21:30|3923.8|3911.8|3924|3912|3924.8|3912.8|3923.8|3911.8|0
1722266500000|2024-07-29 15:21:40|3924.5|3912.5|3925|3913|3925|3913|3924.5|3912.5|0
1722266510000|2024-07-29 15:21:50|3925.3|3913.3|3927|3915|3927.5|3915.5|3925.3|3913.3|23
1722266520000|2024-07-29 15:22:00|3926.8|3914.8|3927|3915|3927|3915|3926.8|3914.8|0
1722266530000|2024-07-29 15:22:10|3927.3|3915.3|3926.8|3914.8|3927.8|3915.8|3926.8|3914.8|3
1722266540000|2024-07-29 15:22:20|3926|3914|3925.3|3913.3|3926|3914|3925|3913|0
1722266550000|2024-07-29 15:22:30|3924.8|3912.8|3925.5|3913.5|3925.5|3913.5|3924.8|3912.8|0
1722266560000|2024-07-29 15:22:40|3925|3913|3924.5|3912.5|3925|3913|3924.5|3912.5|0
1722266570000|2024-07-29 15:22:50|3924.8|3912.8|3924|3912|3925|3913|3924|3912|1
1722266580000|2024-07-29 15:23:00|3924.3|3912.3|3923.8|3911.8|3924.3|3912.3|3923|3911|0
1722266590000|2024-07-29 15:23:10|3924.5|3912.5|3924.5|3912.5|3924.8|3912.8|3924.3|3912.3|0
1722266600000|2024-07-29 15:23:20|3924.3|3912.3|3924.5|3912.5|3924.8|3912.8|3924|3912|0
1722266610000|2024-07-29 15:23:30|3923.8|3911.8|3923.8|3911.8|3924|3912|3923.8|3911.8|0
1722266620000|2024-07-29 15:23:40|3923.5|3911.5|3923.8|3911.8|3923.8|3911.8|3923|3911|0
1722266630000|2024-07-29 15:23:50|3924|3912|3924|3912|3924|3912|3924|3912|0
1722266640000|2024-07-29 15:24:00|3924.8|3912.8|3924.3|3912.3|3924.8|3912.8|3924.3|3912.3|0
1722266650000|2024-07-29 15:24:10|3924.8|3912.8|3924|3912|3924.8|3912.8|3924|3912|0
1722266660000|2024-07-29 15:24:20|3924.3|3912.3|3924.5|3912.5|3925|3913|3924.3|3912.3|0
1722266670000|2024-07-29 15:24:30|3924.3|3912.3|3924|3912|3924.3|3912.3|3924|3912|0
1722266680000|2024-07-29 15:24:40|3924.3|3912.3|3924.3|3912.3|3924.3|3912.3|3924.3|3912.3|0
1722266690000|2024-07-29 15:24:50|3924.5|3912.5|3924.5|3912.5|3925|3913|3924|3912|0
1722266700000|2024-07-29 15:25:00|3924.3|3912.3|3924.3|3912.3|3924.5|3912.5|3924|3912|0
1722266710000|2024-07-29 15:25:10|||||||||1
1722266740000|2024-07-29 15:25:40|3924.5|3912.5|3924.3|3912.3|3924.5|3912.5|3924.3|3912.3|0
1722266750000|2024-07-29 15:25:50|3924.5|3912.5|3924.3|3912.3|3924.5|3912.5|3924|3912|0
1722266760000|2024-07-29 15:26:00|3923.8|3911.8|3923.8|3911.8|3924.8|3912.8|3923.5|3911.5|2
1722266770000|2024-07-29 15:26:10|3924|3912|3923.8|3911.8|3924|3912|3923.3|3911.3|0
1722266780000|2024-07-29 15:26:20|3923.5|3911.5|3922.8|3910.8|3923.8|3911.8|3922.8|3910.8|0
1722266790000|2024-07-29 15:26:30|3923|3911|3923.8|3911.8|3923.8|3911.8|3923|3911|0
1722266800000|2024-07-29 15:26:40|3923.5|3911.5|3924.8|3912.8|3924.8|3912.8|3923.5|3911.5|0
1722266810000|2024-07-29 15:26:50|3925|3913|3924.8|3912.8|3925|3913|3924.8|3912.8|0
1722266830000|2024-07-29 15:27:10|3925|3913|3925.5|3913.5|3925.5|3913.5|3924.8|3912.8|0
1722266840000|2024-07-29 15:27:20|3925.3|3913.3|3925.5|3913.5|3925.8|3913.8|3925.3|3913.3|0
1722266850000|2024-07-29 15:27:30|3926|3914|3925|3913|3926|3914|3924.8|3912.8|0
1722266860000|2024-07-29 15:27:40|3924.8|3912.8|3924.8|3912.8|3924.8|3912.8|3924.8|3912.8|0
1722266870000|2024-07-29 15:27:50|3924.5|3912.5|3925|3913|3925|3913|3924.5|3912.5|0
1722266880000|2024-07-29 15:28:00|3924.8|3912.8|3924.8|3912.8|3925|3913|3924.8|3912.8|1
1722266890000|2024-07-29 15:28:10|3925|3913|3924.8|3912.8|3925.2|3913.2|3924.8|3912.8|0
1722266900000|2024-07-29 15:28:20|3924.5|3912.5|3924.5|3912.5|3925|3913|3924.5|3912.5|0
1722266910000|2024-07-29 15:28:30|3924.7|3912.7|3925.8|3913.8|3926|3914|3924.5|3912.5|0
1722266920000|2024-07-29 15:28:40|3925.3|3913.3|3925.3|3913.3|3925.3|3913.3|3925.3|3913.3|3
1722266940000|2024-07-29 15:29:00|||||||||2
1722266950000|2024-07-29 15:29:10|3926.3|3914.3|3925.5|3913.5|3926.3|3914.3|3925.5|3913.5|17
1722266960000|2024-07-29 15:29:20|3926|3914|3926.3|3914.3|3926.3|3914.3|3926|3914|0
1722266970000|2024-07-29 15:29:30|3926.8|3914.8|3927|3915|3927.5|3915.5|3926.8|3914.8|13
1722266980000|2024-07-29 15:29:40|3927.5|3915.5|3927.5|3915.5|3927.8|3915.8|3927|3915|15
1722266990000|2024-07-29 15:29:50|3927|3915|3927.7|3915.7|3927.7|3915.7|3926.8|3914.8|0
1722306600000|2024-07-30 02:30:00|3933.6|3921.6|3931.6|3919.6|3933.6|3921.6|3931.6|3919.6|104
1722306610000|2024-07-30 02:30:10|3931.4|3919.4|3931.4|3919.4|3931.6|3919.6|3929.6|3917.6|0
1722306620000|2024-07-30 02:30:20|3931.6|3919.6|3933.4|3921.4|3933.9|3921.9|3931.6|3919.6|0
1722306630000|2024-07-30 02:30:30|3933.6|3921.6|3934.9|3922.9|3934.9|3922.9|3933.6|3921.6|5
1722306640000|2024-07-30 02:30:40|3935.1|3923.1|3934.9|3922.9|3935.1|3923.1|3934.1|3922.1|25
1722306650000|2024-07-30 02:30:50|3935.1|3923.1|3936.4|3924.4|3936.4|3924.4|3934.9|3922.9|11
1722306660000|2024-07-30 02:31:00|3936.1|3924.1|3933.9|3921.9|3936.1|3924.1|3933.9|3921.9|2
1722306670000|2024-07-30 02:31:10|3933.6|3921.6|3931.9|3919.9|3933.6|3921.6|3931.9|3919.9|0
1722306680000|2024-07-30 02:31:20|3931.6|3919.6|3931.9|3919.9|3932.6|3920.6|3931.4|3919.4|0
1722306690000|2024-07-30 02:31:30|3932.6|3920.6|3932.4|3920.4|3932.6|3920.6|3931.9|3919.9|0
1722306700000|2024-07-30 02:31:40|3932.1|3920.1|3935.9|3923.9|3935.9|3923.9|3931.9|3919.9|0
1722306710000|2024-07-30 02:31:50|3935.6|3923.6|3935.1|3923.1|3935.6|3923.6|3934.9|3922.9|6
1722306720000|2024-07-30 02:32:00|3934.9|3922.9|3935.4|3923.4|3935.9|3923.9|3934.6|3922.6|7
1722306730000|2024-07-30 02:32:10|3935.6|3923.6|3935.4|3923.4|3935.6|3923.6|3935.4|3923.4|21
1722306740000|2024-07-30 02:32:20|3934.4|3922.4|3934.4|3922.4|3934.4|3922.4|3933.9|3921.9|4
1722306750000|2024-07-30 02:32:30|3934.1|3922.1|3935.1|3923.1|3935.1|3923.1|3933.4|3921.4|15
1722306760000|2024-07-30 02:32:40|3935.9|3923.9|3939.1|3927.1|3939.4|3927.4|3935.9|3923.9|9
1722306770000|2024-07-30 02:32:50|3938.9|3926.9|3940.9|3928.9|3942.1|3930.1|3938.9|3926.9|23
1722306780000|2024-07-30 02:33:00|3940.6|3928.6|3941.6|3929.6|3941.6|3929.6|3940.1|3928.1|3
1722306790000|2024-07-30 02:33:10|3942.9|3930.9|3946.3|3934.3|3946.3|3934.3|3942.8|3930.8|1
1722306800000|2024-07-30 02:33:20|3945.8|3933.8|3946.8|3934.8|3946.8|3934.8|3945.1|3933.1|1
1722306810000|2024-07-30 02:33:30|3947.3|3935.3|3947.8|3935.8|3949.1|3937.1|3947.1|3935.1|6
1722306820000|2024-07-30 02:33:40|3948.3|3936.3|3948.8|3936.8|3948.8|3936.8|3947.1|3935.1|46
1722306830000|2024-07-30 02:33:50|3949.1|3937.1|3948.1|3936.1|3949.1|3937.1|3947.8|3935.8|1
1722306840000|2024-07-30 02:34:00|3946.8|3934.8|3945.8|3933.8|3946.8|3934.8|3945.3|3933.3|31
1722306850000|2024-07-30 02:34:10|3945.3|3933.3|3943.8|3931.8|3945.6|3933.6|3943.8|3931.8|12
1722306860000|2024-07-30 02:34:20|3943.6|3931.6|3941.3|3929.3|3943.6|3931.6|3941.3|3929.3|0
1722306870000|2024-07-30 02:34:30|3941.8|3929.8|3940.8|3928.8|3941.8|3929.8|3940.6|3928.6|3
1722306880000|2024-07-30 02:34:40|3941.1|3929.1|3941.6|3929.6|3941.6|3929.6|3941.1|3929.1|0
1722306890000|2024-07-30 02:34:50|3940.8|3928.8|3941.6|3929.6|3941.6|3929.6|3940.8|3928.8|38
1722306900000|2024-07-30 02:35:00|3941.8|3929.8|3942.8|3930.8|3943.8|3931.8|3941.8|3929.8|2
1722306910000|2024-07-30 02:35:10|3943.1|3931.1|3944.6|3932.6|3944.6|3932.6|3942.8|3930.8|6
1722306920000|2024-07-30 02:35:20|3944.8|3932.8|3945.6|3933.6|3946.1|3934.1|3944.8|3932.8|21
1722306930000|2024-07-30 02:35:30|3945.8|3933.8|3945.1|3933.1|3946.6|3934.6|3944.3|3932.3|20
1722306940000|2024-07-30 02:35:40|3945.3|3933.3|3945.1|3933.1|3945.6|3933.6|3945.1|3933.1|1
1722306950000|2024-07-30 02:35:50|3944.3|3932.3|3943.8|3931.8|3946.1|3934.1|3943.6|3931.6|14
1722306960000|2024-07-30 02:36:00|3943.6|3931.6|3948.1|3936.1|3948.3|3936.3|3943.6|3931.6|14
1722306970000|2024-07-30 02:36:10|3947.8|3935.8|3949.6|3937.6|3949.6|3937.6|3947.8|3935.8|3
1722306980000|2024-07-30 02:36:20|3949.3|3937.3|3949.1|3937.1|3949.6|3937.6|3948.6|3936.6|16
1722306990000|2024-07-30 02:36:30|3948.8|3936.8|3948.8|3936.8|3949.6|3937.6|3948.8|3936.8|1
1722307000000|2024-07-30 02:36:40|3949.1|3937.1|3950.6|3938.6|3950.6|3938.6|3948.8|3936.8|43
1722307010000|2024-07-30 02:36:50|3951.3|3939.3|3950.1|3938.1|3951.8|3939.8|3950.1|3938.1|4
1722307020000|2024-07-30 02:37:00|3949.8|3937.8|3951.1|3939.1|3951.6|3939.6|3949.8|3937.8|0
1722307030000|2024-07-30 02:37:10|3950.8|3938.8|3951.8|3939.8|3951.8|3939.8|3950.1|3938.1|3
1722307040000|2024-07-30 02:37:20|3951.6|3939.6|3948.8|3936.8|3951.6|3939.6|3948.8|3936.8|1
1722307050000|2024-07-30 02:37:30|3948.3|3936.3|3951.6|3939.6|3951.8|3939.8|3948.1|3936.1|18
1722307060000|2024-07-30 02:37:40|3951.4|3939.4|3950.6|3938.6|3951.4|3939.4|3949.8|3937.8|1
1722307070000|2024-07-30 02:37:50|3951.6|3939.6|3952.6|3940.6|3952.6|3940.6|3950.8|3938.8|4
1722307080000|2024-07-30 02:38:00|3952.4|3940.4|3955.6|3943.6|3955.6|3943.6|3952.3|3940.3|6
1722307090000|2024-07-30 02:38:10|3954.8|3942.8|3953.3|3941.3|3955.1|3943.1|3953.3|3941.3|1
1722307100000|2024-07-30 02:38:20|3953.1|3941.1|3953.8|3941.8|3953.8|3941.8|3952.3|3940.3|2
1722307110000|2024-07-30 02:38:30|3954.1|3942.1|3954.6|3942.6|3954.6|3942.6|3952.8|3940.8|12
1722307120000|2024-07-30 02:38:40|3955.1|3943.1|3954.6|3942.6|3955.8|3943.8|3954.6|3942.6|7
1722307130000|2024-07-30 02:38:50|3954.8|3942.8|3954.8|3942.8|3955.6|3943.6|3954.1|3942.1|7
1722307140000|2024-07-30 02:39:00|3955.3|3943.3|3955.8|3943.8|3955.8|3943.8|3954.8|3942.8|0
1722307150000|2024-07-30 02:39:10|3956.1|3944.1|3955.8|3943.8|3956.1|3944.1|3955.8|3943.8|5
1722307160000|2024-07-30 02:39:20|3954.8|3942.8|3955.1|3943.1|3955.1|3943.1|3954.8|3942.8|2
1722307170000|2024-07-30 02:39:30|3954.3|3942.3|3955.8|3943.8|3955.8|3943.8|3954.3|3942.3|4
1722307180000|2024-07-30 02:39:40|3954.8|3942.8|3954.8|3942.8|3955.8|3943.8|3954.8|3942.8|0
1722307190000|2024-07-30 02:39:50|3955.3|3943.3|3954.1|3942.1|3955.8|3943.8|3953.8|3941.8|5
1722307200000|2024-07-30 02:40:00|3954.8|3942.8|3954.3|3942.3|3955.8|3943.8|3954.3|3942.3|0
1722307210000|2024-07-30 02:40:10|3954.1|3942.1|3953.1|3941.1|3954.3|3942.3|3953.1|3941.1|0
1722307220000|2024-07-30 02:40:20|3952.1|3940.1|3949.3|3937.3|3953.3|3941.3|3949.3|3937.3|0
1722307230000|2024-07-30 02:40:30|3949.1|3937.1|3950.1|3938.1|3950.1|3938.1|3949.1|3937.1|0
1722307240000|2024-07-30 02:40:40|3950.3|3938.3|3949.3|3937.3|3950.8|3938.8|3948.8|3936.8|0
1722307250000|2024-07-30 02:40:50|3949.1|3937.1|3948.3|3936.3|3949.1|3937.1|3948.3|3936.3|0
1722307260000|2024-07-30 02:41:00|3948.1|3936.1|3946.8|3934.8|3948.1|3936.1|3945.8|3933.8|0
1722307270000|2024-07-30 02:41:10|3947.8|3935.8|3947.3|3935.3|3948.8|3936.8|3947.3|3935.3|0
1722307280000|2024-07-30 02:41:20|3946.8|3934.8|3947.8|3935.8|3948.3|3936.3|3946.8|3934.8|3
1722307290000|2024-07-30 02:41:30|3948.1|3936.1|3948.8|3936.8|3948.8|3936.8|3947.8|3935.8|0
1722307300000|2024-07-30 02:41:40|3950.1|3938.1|3952.1|3940.1|3952.6|3940.6|3950.1|3938.1|0
1722307310000|2024-07-30 02:41:50|3951.8|3939.8|3953.1|3941.1|3953.1|3941.1|3951.3|3939.3|0
1722307320000|2024-07-30 02:42:00|3953.6|3941.6|3950.8|3938.8|3953.6|3941.6|3950.8|3938.8|0
1722307330000|2024-07-30 02:42:10|3951.4|3939.4|3949.8|3937.8|3951.8|3939.8|3949.8|3937.8|0
1722307340000|2024-07-30 02:42:20|3949.6|3937.6|3951.6|3939.6|3951.6|3939.6|3949.3|3937.3|10
1722307350000|2024-07-30 02:42:30|3951.8|3939.8|3952.1|3940.1|3952.8|3940.8|3951.8|3939.8|2
1722307360000|2024-07-30 02:42:40|3952.3|3940.3|3950.8|3938.8|3952.6|3940.6|3950.8|3938.8|0
1722307370000|2024-07-30 02:42:50|3951.3|3939.3|3950.8|3938.8|3951.8|3939.8|3950.8|3938.8|0
1722307380000|2024-07-30 02:43:00|3950.3|3938.3|3950.1|3938.1|3951.3|3939.3|3949.8|3937.8|0
1722307390000|2024-07-30 02:43:10|3949.8|3937.8|3949.8|3937.8|3950.6|3938.6|3949.1|3937.1|0
1722307400000|2024-07-30 02:43:20|3949.3|3937.3|3949.8|3937.8|3950.1|3938.1|3949.3|3937.3|0
1722307410000|2024-07-30 02:43:30|3950.1|3938.1|3949.8|3937.8|3950.1|3938.1|3949.8|3937.8|0
1722307420000|2024-07-30 02:43:40|3950.1|3938.1|3950.3|3938.3|3950.8|3938.8|3950.1|3938.1|2
1722307430000|2024-07-30 02:43:50|3950.1|3938.1|3948.8|3936.8|3950.1|3938.1|3948.8|3936.8|0
1722307440000|2024-07-30 02:44:00|3949.6|3937.6|3950.8|3938.8|3950.8|3938.8|3948.8|3936.8|0
1722307450000|2024-07-30 02:44:10|3951.1|3939.1|3949.1|3937.1|3951.1|3939.1|3949.1|3937.1|3
1722307460000|2024-07-30 02:44:20|3949.3|3937.3|3949.3|3937.3|3949.3|3937.3|3948.3|3936.3|0
1722307470000|2024-07-30 02:44:30|3949.6|3937.6|3949.8|3937.8|3949.8|3937.8|3949.6|3937.6|0
1722307480000|2024-07-30 02:44:40|3950.1|3938.1|3950.6|3938.6|3950.6|3938.6|3949.8|3937.8|2
1722307500000|2024-07-30 02:45:00|3951.6|3939.6|3951.8|3939.8|3951.8|3939.8|3951.6|3939.6|4
1722307510000|2024-07-30 02:45:10|3952.1|3940.1|3954.1|3942.1|3954.1|3942.1|3952.1|3940.1|8
1722307520000|2024-07-30 02:45:20|3953.1|3941.1|3952.8|3940.8|3953.8|3941.8|3952.8|3940.8|6
1722307530000|2024-07-30 02:45:30|3953.1|3941.1|3952.8|3940.8|3954.1|3942.1|3952.8|3940.8|8
1722307540000|2024-07-30 02:45:40|3952.6|3940.6|3951.8|3939.8|3953.1|3941.1|3951.8|3939.8|1
1722307550000|2024-07-30 02:45:50|3952.1|3940.1|3952.8|3940.8|3952.8|3940.8|3951.8|3939.8|0
1722307560000|2024-07-30 02:46:00|3953.1|3941.1|3954.6|3942.6|3954.6|3942.6|3953.1|3941.1|11
1722307570000|2024-07-30 02:46:10|3954.8|3942.8|3954.8|3942.8|3955.1|3943.1|3954.8|3942.8|8
1722307580000|2024-07-30 02:46:20|3954.6|3942.6|3953.8|3941.8|3954.6|3942.6|3953.3|3941.3|6
1722307590000|2024-07-30 02:46:30|3954.1|3942.1|3952.8|3940.8|3954.1|3942.1|3951.8|3939.8|1
1722307600000|2024-07-30 02:46:40|3951.8|3939.8|3950.8|3938.8|3952.8|3940.8|3950.8|3938.8|0
1722307610000|2024-07-30 02:46:50|3949.8|3937.8|3949.8|3937.8|3950.3|3938.3|3949.8|3937.8|0
1722307620000|2024-07-30 02:47:00|3950.1|3938.1|3950.6|3938.6|3950.6|3938.6|3950.1|3938.1|0
1722307630000|2024-07-30 02:47:10|3950.1|3938.1|3949.8|3937.8|3950.1|3938.1|3949.8|3937.8|0
1722307640000|2024-07-30 02:47:20|3950.1|3938.1|3950.6|3938.6|3950.6|3938.6|3949.8|3937.8|0
1722307650000|2024-07-30 02:47:30|3950.3|3938.3|3949.6|3937.6|3950.3|3938.3|3949.1|3937.1|5
1722307660000|2024-07-30 02:47:40|3949.8|3937.8|3950.6|3938.6|3950.6|3938.6|3949.8|3937.8|0
1722307670000|2024-07-30 02:47:50|3951.1|3939.1|3950.8|3938.8|3951.1|3939.1|3950.3|3938.3|2
1722307680000|2024-07-30 02:48:00|3950.6|3938.6|3947.8|3935.8|3950.6|3938.6|3947.8|3935.8|0
1722307690000|2024-07-30 02:48:10|3948.6|3936.6|3947.3|3935.3|3948.8|3936.8|3947.3|3935.3|0
1722307700000|2024-07-30 02:48:20|3948.8|3936.8|3949.1|3937.1|3949.3|3937.3|3948.8|3936.8|0
1722307710000|2024-07-30 02:48:30|3949.8|3937.8|3951.8|3939.8|3951.8|3939.8|3949.8|3937.8|0
1722307720000|2024-07-30 02:48:40|3952.1|3940.1|3951.3|3939.3|3952.8|3940.8|3951.3|3939.3|0
1722307730000|2024-07-30 02:48:50|3952.1|3940.1|3952.1|3940.1|3952.1|3940.1|3951.1|3939.1|0
1722307740000|2024-07-30 02:49:00|3951.8|3939.8|3949.8|3937.8|3952.1|3940.1|3949.8|3937.8|0
1722307750000|2024-07-30 02:49:10|3950.1|3938.1|3950.8|3938.8|3951.1|3939.1|3950.1|3938.1|0
1722307760000|2024-07-30 02:49:20|3950.6|3938.6|3949.8|3937.8|3951.1|3939.1|3949.8|3937.8|0
1722307770000|2024-07-30 02:49:30|3950.1|3938.1|3950.1|3938.1|3950.1|3938.1|3949.6|3937.6|0
1722307780000|2024-07-30 02:49:40|3950.3|3938.3|3950.1|3938.1|3950.3|3938.3|3950.1|3938.1|1
1722307800000|2024-07-30 02:50:00|3949.8|3937.8|3949.1|3937.1|3949.8|3937.8|3948.8|3936.8|0
1722307810000|2024-07-30 02:50:10|3949.6|3937.6|3951.1|3939.1|3951.1|3939.1|3949.6|3937.6|0
1722307820000|2024-07-30 02:50:20|3950.8|3938.8|3950.8|3938.8|3951.1|3939.1|3950.8|3938.8|0
1722307830000|2024-07-30 02:50:30|3950.6|3938.6|3950.8|3938.8|3950.8|3938.8|3950.6|3938.6|0
1722307840000|2024-07-30 02:50:40|3951.1|3939.1|3949.8|3937.8|3951.3|3939.3|3949.8|3937.8|0
1722307850000|2024-07-30 02:50:50|3950.1|3938.1|3951.1|3939.1|3951.1|3939.1|3949.8|3937.8|31
1722307860000|2024-07-30 02:51:00|3949.8|3937.8|3950.8|3938.8|3950.8|3938.8|3949.8|3937.8|15
1722307870000|2024-07-30 02:51:10|3951.1|3939.1|3951.1|3939.1|3952.1|3940.1|3950.8|3938.8|8
1722307880000|2024-07-30 02:51:20|3950.8|3938.8|3950.1|3938.1|3950.8|3938.8|3950.1|3938.1|7
1722307890000|2024-07-30 02:51:30|3950.3|3938.3|3949.1|3937.1|3950.3|3938.3|3949.1|3937.1|0
1722307900000|2024-07-30 02:51:40|3949.3|3937.3|3949.1|3937.1|3949.3|3937.3|3948.8|3936.8|0
1722307910000|2024-07-30 02:51:50|3949.3|3937.3|3949.1|3937.1|3949.8|3937.8|3949.1|3937.1|6
1722307920000|2024-07-30 02:52:00|3948.8|3936.8|3948.8|3936.8|3949.8|3937.8|3948.8|3936.8|0
1722307930000|2024-07-30 02:52:10|3949.8|3937.8|3949.8|3937.8|3949.8|3937.8|3949.8|3937.8|11
1722307940000|2024-07-30 02:52:20|3949.6|3937.6|3949.6|3937.6|3949.6|3937.6|3949.6|3937.6|14
1722307950000|2024-07-30 02:52:30|3948.8|3936.8|3949.1|3937.1|3949.8|3937.8|3948.8|3936.8|5
1722307960000|2024-07-30 02:52:40|3949.6|3937.6|3948.3|3936.3|3949.6|3937.6|3948.3|3936.3|1
1722307970000|2024-07-30 02:52:50|3948.1|3936.1|3948.6|3936.6|3948.6|3936.6|3948.1|3936.1|3
1722307980000|2024-07-30 02:53:00|3948.4|3936.4|3946.4|3934.4|3948.4|3936.4|3946.4|3934.4|11
1722307990000|2024-07-30 02:53:10|3946.6|3934.6|3946.6|3934.6|3947.4|3935.4|3946.4|3934.4|1
1722308000000|2024-07-30 02:53:20|3946.4|3934.4|3946.6|3934.6|3946.6|3934.6|3946.4|3934.4|0
1722308010000|2024-07-30 02:53:30|3946.4|3934.4|3945.6|3933.6|3946.4|3934.4|3945.6|3933.6|25
1722308020000|2024-07-30 02:53:40|3945.4|3933.4|3945.4|3933.4|3945.4|3933.4|3945.4|3933.4|2
1722308030000|2024-07-30 02:53:50|3945.6|3933.6|3945.4|3933.4|3945.6|3933.6|3945.4|3933.4|2
1722308040000|2024-07-30 02:54:00|3945.6|3933.6|3947.1|3935.1|3947.4|3935.4|3945.6|3933.6|19
1722308050000|2024-07-30 02:54:10|3946.8|3934.8|3945.6|3933.6|3947.4|3935.4|3945.6|3933.6|0
1722308060000|2024-07-30 02:54:20|3945.8|3933.8|3946.4|3934.4|3946.4|3934.4|3945.8|3933.8|0
1722308070000|2024-07-30 02:54:30|3946.6|3934.6|3946.4|3934.4|3946.6|3934.6|3946.4|3934.4|32
1722308080000|2024-07-30 02:54:40|3946.6|3934.6|3947.4|3935.4|3947.4|3935.4|3946.6|3934.6|3
1722308090000|2024-07-30 02:54:50|3946.8|3934.8|3946.6|3934.6|3947.4|3935.4|3946.1|3934.1|1
1722308100000|2024-07-30 02:55:00|3946.4|3934.4|3947.9|3935.9|3948.1|3936.1|3946.4|3934.4|17
1722308110000|2024-07-30 02:55:10|3948.1|3936.1|3948.4|3936.4|3948.4|3936.4|3948.1|3936.1|17
1722308120000|2024-07-30 02:55:20|3948.9|3936.9|3948.4|3936.4|3948.9|3936.9|3948.4|3936.4|0
1722308130000|2024-07-30 02:55:30|3948.6|3936.6|3949.1|3937.1|3949.1|3937.1|3948.6|3936.6|0
1722308140000|2024-07-30 02:55:40|3949.4|3937.4|3949.4|3937.4|3949.4|3937.4|3948.9|3936.9|0
1722308150000|2024-07-30 02:55:50|3948.9|3936.9|3949.6|3937.6|3949.6|3937.6|3948.4|3936.4|11
1722308160000|2024-07-30 02:56:00|3950.6|3938.6|3950.6|3938.6|3950.6|3938.6|3950.6|3938.6|6
1722308170000|2024-07-30 02:56:10|3950.4|3938.4|3950.4|3938.4|3950.4|3938.4|3950.1|3938.1|0
1722308180000|2024-07-30 02:56:20|||||||||6
1722308190000|2024-07-30 02:56:30|||||||||1
1722308200000|2024-07-30 02:56:40|3950.6|3938.6|3950.3|3938.3|3950.6|3938.6|3950.3|3938.3|0
1722308210000|2024-07-30 02:56:50|3949.6|3937.6|3950.3|3938.3|3950.3|3938.3|3949.6|3937.6|0
1722308220000|2024-07-30 02:57:00|3950.6|3938.6|3951.3|3939.3|3951.3|3939.3|3950.3|3938.3|4
1722308230000|2024-07-30 02:57:10|3951.1|3939.1|3950.8|3938.8|3951.1|3939.1|3950.8|3938.8|0
1722308240000|2024-07-30 02:57:20|3951.1|3939.1|3951.3|3939.3|3951.6|3939.6|3951.1|3939.1|0
1722308260000|2024-07-30 02:57:40|3951.6|3939.6|3952.3|3940.3|3952.3|3940.3|3951.3|3939.3|2
1722308270000|2024-07-30 02:57:50|3952.1|3940.1|3951.8|3939.8|3952.1|3940.1|3951.6|3939.6|0
1722308280000|2024-07-30 02:58:00|3952.3|3940.3|3951.3|3939.3|3953.3|3941.3|3950.6|3938.6|1
1722308290000|2024-07-30 02:58:10|3955.1|3943.1|3955.1|3943.1|3955.6|3943.6|3955.1|3943.1|4
1722308300000|2024-07-30 02:58:20|3955.6|3943.6|3955.6|3943.6|3955.6|3943.6|3955.6|3943.6|0
1722308310000|2024-07-30 02:58:30|3956.7|3944.7|3958.3|3946.3|3958.8|3946.8|3956.7|3944.7|7
1722308320000|2024-07-30 02:58:40|3958.8|3946.8|3957.8|3945.8|3959.3|3947.3|3957.3|3945.3|5
1722308330000|2024-07-30 02:58:50|3957.6|3945.6|3960.6|3948.6|3961.6|3949.6|3957.3|3945.3|84
1722308340000|2024-07-30 02:59:00|3961.3|3949.3|3960.1|3948.1|3961.3|3949.3|3960.1|3948.1|1
1722308350000|2024-07-30 02:59:10|3958.3|3946.3|3959.1|3947.1|3959.1|3947.1|3957.8|3945.8|68
1722308360000|2024-07-30 02:59:20|3958.8|3946.8|3958.3|3946.3|3959.1|3947.1|3958.3|3946.3|6
1722308370000|2024-07-30 02:59:30|3957.8|3945.8|3957.6|3945.6|3957.8|3945.8|3957.6|3945.6|0
1722308380000|2024-07-30 02:59:40|3958.1|3946.1|3960.1|3948.1|3960.1|3948.1|3958.1|3946.1|30
1722308390000|2024-07-30 02:59:50|||||||||5
1722308400000|2024-07-30 03:00:00|3959.5|3947.5|3959.5|3947.5|3959.5|3947.5|3959.5|3947.5|35
1722308410000|2024-07-30 03:00:10|3960.3|3948.3|3960.3|3948.3|3960.3|3948.3|3960.3|3948.3|1
1722308430000|2024-07-30 03:00:30|3960.1|3948.1|3960.3|3948.3|3960.3|3948.3|3960.1|3948.1|1
1722308440000|2024-07-30 03:00:40|3960.5|3948.5|3961.3|3949.3|3961.3|3949.3|3960.3|3948.3|0
1722308450000|2024-07-30 03:00:50|3962.1|3950.1|3961.6|3949.6|3962.3|3950.3|3961.3|3949.3|0
1722308460000|2024-07-30 03:01:00|3961.3|3949.3|3962.8|3950.8|3963.3|3951.3|3961.3|3949.3|0
1722308470000|2024-07-30 03:01:10|3963|3951|3964.5|3952.5|3964.5|3952.5|3962.8|3950.8|36
1722308480000|2024-07-30 03:01:20|3964.3|3952.3|3963.5|3951.5|3964.5|3952.5|3963.5|3951.5|4
1722308490000|2024-07-30 03:01:30|3963|3951|3963.8|3951.8|3964.3|3952.3|3963|3951|9
1722308500000|2024-07-30 03:01:40|3963.6|3951.6|3963|3951|3964.1|3952.1|3962.8|3950.8|2
1722308510000|2024-07-30 03:01:50|3962.8|3950.8|3963.3|3951.3|3963.3|3951.3|3962.5|3950.5|0
1722308520000|2024-07-30 03:02:00|3964.1|3952.1|3962.3|3950.3|3965.1|3953.1|3962.3|3950.3|7
1722308530000|2024-07-30 03:02:10|3962.6|3950.6|3962.3|3950.3|3962.6|3950.6|3961.8|3949.8|11
1722308540000|2024-07-30 03:02:20|3962.6|3950.6|3963.1|3951.1|3963.1|3951.1|3962.6|3950.6|0
1722308550000|2024-07-30 03:02:30|3962.5|3950.5|3962.3|3950.3|3962.5|3950.5|3962.3|3950.3|1
1722308560000|2024-07-30 03:02:40|3961.8|3949.8|3961.3|3949.3|3961.8|3949.8|3961.3|3949.3|1
1722308580000|2024-07-30 03:03:00|3961.5|3949.5|3962.8|3950.8|3962.8|3950.8|3961.5|3949.5|0
1722308590000|2024-07-30 03:03:10|3962.3|3950.3|3962.8|3950.8|3962.8|3950.8|3962.3|3950.3|0
1722308600000|2024-07-30 03:03:20|3962.6|3950.6|3963.3|3951.3|3963.3|3951.3|3962.3|3950.3|1
1722308610000|2024-07-30 03:03:30|3962.3|3950.3|3962.3|3950.3|3962.3|3950.3|3962|3950|0
1722308620000|2024-07-30 03:03:40|3962|3950|3963.5|3951.5|3963.5|3951.5|3962|3950|0
1722308630000|2024-07-30 03:03:50|3963.3|3951.3|3964.5|3952.5|3964.5|3952.5|3963.3|3951.3|1
1722308640000|2024-07-30 03:04:00|3964.8|3952.8|3965.3|3953.3|3965.3|3953.3|3963.3|3951.3|7
1722308650000|2024-07-30 03:04:10|3964.6|3952.6|3964.3|3952.3|3965.3|3953.3|3964.3|3952.3|0
1722308660000|2024-07-30 03:04:20|3964.8|3952.8|3968.6|3956.6|3968.6|3956.6|3964.8|3952.8|22
1722308670000|2024-07-30 03:04:30|3969.1|3957.1|3975.1|3963.1|3975.1|3963.1|3969.1|3957.1|59
1722308680000|2024-07-30 03:04:40|3975.6|3963.6|3974.6|3962.6|3977.8|3965.8|3974.6|3962.6|35
1722308690000|2024-07-30 03:04:50|3974.1|3962.1|3974.8|3962.8|3975.1|3963.1|3973.8|3961.8|3
1722308700000|2024-07-30 03:05:00|3974.6|3962.6|3974.6|3962.6|3974.8|3962.8|3972.3|3960.3|0
1722308710000|2024-07-30 03:05:10|3974.3|3962.3|3972.8|3960.8|3974.3|3962.3|3972.8|3960.8|5
1722308720000|2024-07-30 03:05:20|3972.1|3960.1|3971.8|3959.8|3972.3|3960.3|3971.8|3959.8|4
1722308730000|2024-07-30 03:05:30|3969.8|3957.8|3970.8|3958.8|3970.8|3958.8|3969.8|3957.8|16
1722308740000|2024-07-30 03:05:40|3969.8|3957.8|3970.3|3958.3|3970.8|3958.8|3969.8|3957.8|4
1722308750000|2024-07-30 03:05:50|3970.8|3958.8|3972.8|3960.8|3973.1|3961.1|3970.1|3958.1|14
1722308760000|2024-07-30 03:06:00|3973.1|3961.1|3972.8|3960.8|3973.6|3961.6|3972.8|3960.8|0
1722308770000|2024-07-30 03:06:10|3972.6|3960.6|3971.8|3959.8|3972.6|3960.6|3971.8|3959.8|3
1722308780000|2024-07-30 03:06:20|3971.3|3959.3|3970.8|3958.8|3971.8|3959.8|3970.8|3958.8|0
1722308790000|2024-07-30 03:06:30|3970.6|3958.6|3970.8|3958.8|3971.1|3959.1|3970.6|3958.6|1
1722308800000|2024-07-30 03:06:40|3971.1|3959.1|3970.8|3958.8|3971.1|3959.1|3970.3|3958.3|0
1722308810000|2024-07-30 03:06:50|||||||||10
1722308820000|2024-07-30 03:07:00|3969.8|3957.8|3968.8|3956.8|3969.8|3957.8|3968.8|3956.8|15
1722308830000|2024-07-30 03:07:10|3969.1|3957.1|3969.8|3957.8|3970.8|3958.8|3968.8|3956.8|20
1722308840000|2024-07-30 03:07:20|3969.6|3957.6|3968.8|3956.8|3969.6|3957.6|3968.8|3956.8|0
1722308850000|2024-07-30 03:07:30|3969.1|3957.1|3966.8|3954.8|3969.1|3957.1|3966.8|3954.8|6
1722308860000|2024-07-30 03:07:40|3966.6|3954.6|3965.8|3953.8|3966.8|3954.8|3965.8|3953.8|0
1722308870000|2024-07-30 03:07:50|3965.6|3953.6|3963.6|3951.6|3965.6|3953.6|3963.3|3951.3|3
1722308880000|2024-07-30 03:08:00|3962.6|3950.6|3963.3|3951.3|3963.3|3951.3|3962.3|3950.3|5
1722308890000|2024-07-30 03:08:10|3963.6|3951.6|3961.6|3949.6|3964.1|3952.1|3961.6|3949.6|1
1722308900000|2024-07-30 03:08:20|3961.3|3949.3|3961.6|3949.6|3962.3|3950.3|3960.8|3948.8|4
1722308910000|2024-07-30 03:08:30|3961.3|3949.3|3962.1|3950.1|3962.1|3950.1|3960.6|3948.6|2
1722308920000|2024-07-30 03:08:40|3961.9|3949.9|3963.6|3951.6|3963.6|3951.6|3961.6|3949.6|5
1722308930000|2024-07-30 03:08:50|3963.3|3951.3|3965.6|3953.6|3965.6|3953.6|3961.8|3949.8|0
1722308940000|2024-07-30 03:09:00|3965.8|3953.8|3963.8|3951.8|3965.8|3953.8|3963.3|3951.3|2
1722308950000|2024-07-30 03:09:10|3963.3|3951.3|3963.3|3951.3|3963.8|3951.8|3963.3|3951.3|0
1722308960000|2024-07-30 03:09:20|3962.6|3950.6|3963.3|3951.3|3963.3|3951.3|3962.6|3950.6|0
1722308970000|2024-07-30 03:09:30|3963.6|3951.6|3962.3|3950.3|3963.6|3951.6|3962.3|3950.3|0
1722308980000|2024-07-30 03:09:40|3962.6|3950.6|3963.6|3951.6|3964.6|3952.6|3962.6|3950.6|1
1722308990000|2024-07-30 03:09:50|3963.3|3951.3|3961.6|3949.6|3963.6|3951.6|3961.3|3949.3|0
1722309000000|2024-07-30 03:10:00|3961.3|3949.3|3961.6|3949.6|3961.6|3949.6|3961.3|3949.3|0
1722309010000|2024-07-30 03:10:10|3961.8|3949.8|3961.3|3949.3|3961.8|3949.8|3960.6|3948.6|2
1722309020000|2024-07-30 03:10:20|3961.6|3949.6|3961.6|3949.6|3961.9|3949.9|3961.3|3949.3|1
1722309030000|2024-07-30 03:10:30|3961.8|3949.8|3961.1|3949.1|3961.8|3949.8|3961.1|3949.1|0
1722309040000|2024-07-30 03:10:40|3960.8|3948.8|3960.8|3948.8|3961.3|3949.3|3960.8|3948.8|1
1722309050000|2024-07-30 03:10:50|3961.1|3949.1|3961.6|3949.6|3961.6|3949.6|3961.1|3949.1|0
1722309060000|2024-07-30 03:11:00|3962.3|3950.3|3962.8|3950.8|3963.6|3951.6|3962.3|3950.3|0
1722309070000|2024-07-30 03:11:10|3963.1|3951.1|3963.6|3951.6|3963.6|3951.6|3963.1|3951.1|0
1722309080000|2024-07-30 03:11:20|3962.8|3950.8|3962.6|3950.6|3962.8|3950.8|3962.6|3950.6|0
1722309090000|2024-07-30 03:11:30|3962.8|3950.8|3962.8|3950.8|3962.8|3950.8|3962.6|3950.6|0
1722309100000|2024-07-30 03:11:40|3962.6|3950.6|3962.8|3950.8|3962.8|3950.8|3961.6|3949.6|1
1722309110000|2024-07-30 03:11:50|3962.6|3950.6|3962.3|3950.3|3962.8|3950.8|3962.3|3950.3|0
1722309120000|2024-07-30 03:12:00|3962.6|3950.6|3962.6|3950.6|3962.6|3950.6|3962.3|3950.3|0
1722309130000|2024-07-30 03:12:10|3962.8|3950.8|3960.8|3948.8|3962.8|3950.8|3960.8|3948.8|0
1722309140000|2024-07-30 03:12:20|3961.3|3949.3|3960.8|3948.8|3961.3|3949.3|3960.8|3948.8|0
1722309160000|2024-07-30 03:12:40|3961.1|3949.1|3961.6|3949.6|3961.6|3949.6|3961.1|3949.1|0
1722309170000|2024-07-30 03:12:50|3962.6|3950.6|3963.6|3951.6|3963.6|3951.6|3962.6|3950.6|0
1722309180000|2024-07-30 03:13:00|3962.6|3950.6|3961.6|3949.6|3962.6|3950.6|3961.6|3949.6|0
1722309200000|2024-07-30 03:13:20|3961.8|3949.8|3961.6|3949.6|3962.6|3950.6|3961.6|3949.6|0
1722309210000|2024-07-30 03:13:30|3961.8|3949.8|3961.8|3949.8|3961.8|3949.8|3961.3|3949.3|0
1722309220000|2024-07-30 03:13:40|3962.1|3950.1|3962.6|3950.6|3962.6|3950.6|3962.1|3950.1|1
1722309230000|2024-07-30 03:13:50|3962.3|3950.3|3961.6|3949.6|3962.6|3950.6|3961.6|3949.6|0
1722309240000|2024-07-30 03:14:00|3962.6|3950.6|3962.6|3950.6|3962.6|3950.6|3961.6|3949.6|10
1722309250000|2024-07-30 03:14:10|3962.3|3950.3|3961.6|3949.6|3962.3|3950.3|3961.6|3949.6|0
1722309260000|2024-07-30 03:14:20|3962.3|3950.3|3962.6|3950.6|3962.6|3950.6|3962|3950|0
1722309280000|2024-07-30 03:14:40|3963.3|3951.3|3962.6|3950.6|3963.6|3951.6|3962.6|3950.6|0
1722309290000|2024-07-30 03:14:50|3962.3|3950.3|3962.8|3950.8|3962.8|3950.8|3962.3|3950.3|0
1722309300000|2024-07-30 03:15:00|3962.6|3950.6|3961.8|3949.8|3962.6|3950.6|3961.6|3949.6|0
1722309310000|2024-07-30 03:15:10|3962.1|3950.1|3963.3|3951.3|3963.3|3951.3|3962.1|3950.1|0
1722309320000|2024-07-30 03:15:20|3963.1|3951.1|3964.3|3952.3|3964.3|3952.3|3963.1|3951.1|3
1722309330000|2024-07-30 03:15:30|3964.1|3952.1|3964.3|3952.3|3964.3|3952.3|3963.3|3951.3|0
1722309340000|2024-07-30 03:15:40|3964.1|3952.1|3963.8|3951.8|3964.3|3952.3|3963.6|3951.6|0
1722309350000|2024-07-30 03:15:50|3964.1|3952.1|3962.8|3950.8|3964.3|3952.3|3962.8|3950.8|0
1722309360000|2024-07-30 03:16:00|3962.6|3950.6|3960.8|3948.8|3962.8|3950.8|3960.8|3948.8|0
1722309370000|2024-07-30 03:16:10|3960.6|3948.6|3958.3|3946.3|3960.6|3948.6|3957.6|3945.6|16
1722309380000|2024-07-30 03:16:20|3958.1|3946.1|3958.8|3946.8|3958.8|3946.8|3957.3|3945.3|0
1722309390000|2024-07-30 03:16:30|3959.1|3947.1|3959.3|3947.3|3959.3|3947.3|3958.6|3946.6|0
1722309400000|2024-07-30 03:16:40|3959.1|3947.1|3958.8|3946.8|3959.1|3947.1|3958.8|3946.8|0
1722309420000|2024-07-30 03:17:00|3959.3|3947.3|3960.3|3948.3|3960.6|3948.6|3959.3|3947.3|0
1722309430000|2024-07-30 03:17:10|3960.6|3948.6|3958.6|3946.6|3960.6|3948.6|3958.6|3946.6|2
1722309440000|2024-07-30 03:17:20|3959.1|3947.1|3958.6|3946.6|3959.1|3947.1|3958.3|3946.3|0
1722309450000|2024-07-30 03:17:30|3958.3|3946.3|3958.3|3946.3|3958.3|3946.3|3958.3|3946.3|0
1722309470000|2024-07-30 03:17:50|3957.8|3945.8|3958.3|3946.3|3958.3|3946.3|3957.6|3945.6|0
1722309480000|2024-07-30 03:18:00|3958.1|3946.1|3957.6|3945.6|3958.3|3946.3|3957.3|3945.3|0
1722309490000|2024-07-30 03:18:10|3958.3|3946.3|3956.9|3944.9|3958.3|3946.3|3956.9|3944.9|1
1722309500000|2024-07-30 03:18:20|3956.3|3944.3|3957.3|3945.3|3957.3|3945.3|3956.3|3944.3|0
1722309510000|2024-07-30 03:18:30|3958.1|3946.1|3957.6|3945.6|3958.1|3946.1|3957.3|3945.3|0
1722309520000|2024-07-30 03:18:40|3957.3|3945.3|3956.8|3944.8|3957.3|3945.3|3956.6|3944.6|2
1722309530000|2024-07-30 03:18:50|3956.6|3944.6|3955.6|3943.6|3957.1|3945.1|3955.6|3943.6|0
1722309540000|2024-07-30 03:19:00|3955.3|3943.3|3956.3|3944.3|3956.8|3944.8|3955.3|3943.3|2
1722309550000|2024-07-30 03:19:10|3955.3|3943.3|3955.3|3943.3|3955.6|3943.6|3955.3|3943.3|0
1722309560000|2024-07-30 03:19:20|3955.6|3943.6|3955.3|3943.3|3956.3|3944.3|3955.3|3943.3|0
1722309570000|2024-07-30 03:19:30|3955.6|3943.6|3956.3|3944.3|3956.3|3944.3|3955.6|3943.6|0
1722309580000|2024-07-30 03:19:40|3955.9|3943.9|3954.9|3942.9|3955.9|3943.9|3954.3|3942.3|1
1722309590000|2024-07-30 03:19:50|3954.3|3942.3|3955.3|3943.3|3955.3|3943.3|3954.3|3942.3|0
1722309600000|2024-07-30 03:20:00|3955.6|3943.6|3954.3|3942.3|3955.8|3943.8|3954.3|3942.3|0
1722309610000|2024-07-30 03:20:10|3954.6|3942.6|3955.6|3943.6|3955.6|3943.6|3954.3|3942.3|0
1722309620000|2024-07-30 03:20:20|3955.3|3943.3|3954.8|3942.8|3955.3|3943.3|3954.3|3942.3|0
1722309630000|2024-07-30 03:20:30|3954.3|3942.3|3955.1|3943.1|3955.3|3943.3|3954.3|3942.3|0
1722309640000|2024-07-30 03:20:40|3954.6|3942.6|3955.3|3943.3|3955.3|3943.3|3954.6|3942.6|0
1722309650000|2024-07-30 03:20:50|3955.1|3943.1|3954.3|3942.3|3955.3|3943.3|3953.3|3941.3|0
1722309660000|2024-07-30 03:21:00|3954.1|3942.1|3953.3|3941.3|3954.1|3942.1|3953.3|3941.3|0
1722309670000|2024-07-30 03:21:10|3953.6|3941.6|3954.3|3942.3|3955.1|3943.1|3953.6|3941.6|0
1722309680000|2024-07-30 03:21:20|3954.6|3942.6|3955.3|3943.3|3955.3|3943.3|3954.3|3942.3|0
1722309700000|2024-07-30 03:21:40|3955.1|3943.1|3955.3|3943.3|3955.3|3943.3|3955.1|3943.1|0
1722309710000|2024-07-30 03:21:50|3954.8|3942.8|3955.3|3943.3|3955.3|3943.3|3954.3|3942.3|0
1722309720000|2024-07-30 03:22:00|3955.1|3943.1|3953.1|3941.1|3955.3|3943.3|3953.1|3941.1|3
1722309730000|2024-07-30 03:22:10|3953.3|3941.3|3953.3|3941.3|3953.3|3941.3|3953.3|3941.3|3
1722309740000|2024-07-30 03:22:20|3953.8|3941.8|3954.3|3942.3|3954.8|3942.8|3953.8|3941.8|1
1722309750000|2024-07-30 03:22:30|3954.6|3942.6|3954.3|3942.3|3955.3|3943.3|3954.3|3942.3|0
1722309760000|2024-07-30 03:22:40|3954.6|3942.6|3955.3|3943.3|3955.3|3943.3|3954.6|3942.6|0
1722309780000|2024-07-30 03:23:00|3955.6|3943.6|3956.3|3944.3|3956.6|3944.6|3955.6|3943.6|0
1722309790000|2024-07-30 03:23:10|3956.1|3944.1|3956.3|3944.3|3956.3|3944.3|3956.1|3944.1|0
1722309800000|2024-07-30 03:23:20|3956.1|3944.1|3956.3|3944.3|3956.3|3944.3|3955.3|3943.3|5
1722309810000|2024-07-30 03:23:30|3957.3|3945.3|3958.3|3946.3|3958.3|3946.3|3957.3|3945.3|0
1722309830000|2024-07-30 03:23:50|3958.1|3946.1|3958.3|3946.3|3958.3|3946.3|3957.3|3945.3|0
1722309840000|2024-07-30 03:24:00|3958.1|3946.1|3958.3|3946.3|3958.3|3946.3|3957.3|3945.3|0
1722309850000|2024-07-30 03:24:10|3957.8|3945.8|3958.3|3946.3|3958.3|3946.3|3956.3|3944.3|0
1722309860000|2024-07-30 03:24:20|3958.6|3946.6|3958.3|3946.3|3958.6|3946.6|3958.3|3946.3|0
1722309870000|2024-07-30 03:24:30|3958.6|3946.6|3959.1|3947.1|3959.3|3947.3|3958.3|3946.3|0
1722309880000|2024-07-30 03:24:40|3959.3|3947.3|3958.3|3946.3|3959.3|3947.3|3958.3|3946.3|5
1722309890000|2024-07-30 03:24:50|3958.6|3946.6|3959.1|3947.1|3959.1|3947.1|3958.6|3946.6|0
1722309900000|2024-07-30 03:25:00|3959.3|3947.3|3960.3|3948.3|3960.3|3948.3|3958.6|3946.6|0
1722309910000|2024-07-30 03:25:10|3961.3|3949.3|3960.3|3948.3|3961.3|3949.3|3960.3|3948.3|0
1722309920000|2024-07-30 03:25:20|3960.6|3948.6|3960.3|3948.3|3961.3|3949.3|3960.3|3948.3|0
1722309930000|2024-07-30 03:25:30|3959.8|3947.8|3961.3|3949.3|3961.3|3949.3|3959.8|3947.8|0
1722309940000|2024-07-30 03:25:40|3960.8|3948.8|3961.3|3949.3|3961.3|3949.3|3960.3|3948.3|0
1722309950000|2024-07-30 03:25:50|3960.8|3948.8|3961.3|3949.3|3961.3|3949.3|3960.3|3948.3|0
1722309960000|2024-07-30 03:26:00|3961.1|3949.1|3960.3|3948.3|3961.1|3949.1|3960.3|3948.3|0
1722309970000|2024-07-30 03:26:10|3960.6|3948.6|3961.1|3949.1|3961.1|3949.1|3960.6|3948.6|0
1722309980000|2024-07-30 03:26:20|3961.3|3949.3|3961.1|3949.1|3962.3|3950.3|3961.1|3949.1|0
1722309990000|2024-07-30 03:26:30|3962.3|3950.3|3961.8|3949.8|3962.3|3950.3|3961.3|3949.3|0
1722310000000|2024-07-30 03:26:40|3962.3|3950.3|3963.1|3951.1|3963.1|3951.1|3962.1|3950.1|0
1722310010000|2024-07-30 03:26:50|3964.3|3952.3|3963.3|3951.3|3964.3|3952.3|3963.3|3951.3|5
1722310020000|2024-07-30 03:27:00|3963.6|3951.6|3962.3|3950.3|3963.6|3951.6|3962.3|3950.3|0
1722310030000|2024-07-30 03:27:10|3962.6|3950.6|3960.3|3948.3|3962.6|3950.6|3960.3|3948.3|0
1722310040000|2024-07-30 03:27:20|3959.8|3947.8|3956.6|3944.6|3959.8|3947.8|3956.6|3944.6|4
1722310050000|2024-07-30 03:27:30|3957|3945|3956.3|3944.3|3957|3945|3956.3|3944.3|0
1722310060000|2024-07-30 03:27:40|3956.1|3944.1|3956.3|3944.3|3956.8|3944.8|3956.1|3944.1|0
1722310070000|2024-07-30 03:27:50|3956.1|3944.1|3956.6|3944.6|3956.6|3944.6|3955.8|3943.8|0
1722310080000|2024-07-30 03:28:00|3956.8|3944.8|3957.3|3945.3|3957.3|3945.3|3956.6|3944.6|0
1722310090000|2024-07-30 03:28:10|3956.8|3944.8|3957.1|3945.1|3957.1|3945.1|3956.3|3944.3|0
1722310100000|2024-07-30 03:28:20|3956.8|3944.8|3956.8|3944.8|3956.8|3944.8|3956.8|3944.8|0
1722310110000|2024-07-30 03:28:30|3957|3945|3956.8|3944.8|3957.3|3945.3|3956.8|3944.8|0
1722310120000|2024-07-30 03:28:40|3957|3945|3957.8|3945.8|3957.8|3945.8|3957|3945|0
1722310130000|2024-07-30 03:28:50|3957.6|3945.6|3957.1|3945.1|3957.6|3945.6|3956.3|3944.3|3
1722310140000|2024-07-30 03:29:00|3956.8|3944.8|3956.3|3944.3|3957.1|3945.1|3956.1|3944.1|2
1722310150000|2024-07-30 03:29:10|3956.1|3944.1|3956.3|3944.3|3956.3|3944.3|3956.1|3944.1|0
1722310160000|2024-07-30 03:29:20|3956.1|3944.1|3956.3|3944.3|3956.6|3944.6|3956.1|3944.1|0
1722310170000|2024-07-30 03:29:30|3956.6|3944.6|3956.6|3944.6|3957.1|3945.1|3956.3|3944.3|0
1722310180000|2024-07-30 03:29:40|3956.8|3944.8|3957.1|3945.1|3957.1|3945.1|3956.8|3944.8|0
1722310190000|2024-07-30 03:29:50|3956.3|3944.3|3957.1|3945.1|3957.1|3945.1|3956.3|3944.3|0
1722310200000|2024-07-30 03:30:00|3956.6|3944.6|3957.1|3945.1|3957.1|3945.1|3956.6|3944.6|0
1722310210000|2024-07-30 03:30:10|3956.8|3944.8|3956.3|3944.3|3956.8|3944.8|3956.3|3944.3|0
1722310260000|2024-07-30 03:31:00|||||||||3
1722310270000|2024-07-30 03:31:10|3956.1|3944.1|3956.3|3944.3|3956.3|3944.3|3956.1|3944.1|10
1722310340000|2024-07-30 03:32:20|||||||||2
1722310350000|2024-07-30 03:32:30|||||||||1
1722310370000|2024-07-30 03:32:50|||||||||11
1722310380000|2024-07-30 03:33:00|3956.1|3944.1|3956.3|3944.3|3956.3|3944.3|3956.1|3944.1|5
1722310400000|2024-07-30 03:33:20|||||||||1
1722310430000|2024-07-30 03:33:50|3956.1|3944.1|3956.3|3944.3|3956.3|3944.3|3956.1|3944.1|11
1722310440000|2024-07-30 03:34:00|3956.1|3944.1|3956.1|3944.1|3956.1|3944.1|3956.1|3944.1|6
1722310460000|2024-07-30 03:34:20|3952.6|3940.6|3951.6|3939.6|3952.6|3940.6|3951.3|3939.3|3
1722310470000|2024-07-30 03:34:30|3951.3|3939.3|3950.6|3938.6|3951.3|3939.3|3950.6|3938.6|0
1722310480000|2024-07-30 03:34:40|3950.3|3938.3|3950.1|3938.1|3950.3|3938.3|3950.1|3938.1|0
1722310490000|2024-07-30 03:34:50|3949.6|3937.6|3949.6|3937.6|3950.1|3938.1|3949.3|3937.3|2
1722310500000|2024-07-30 03:35:00|3949.3|3937.3|3949.3|3937.3|3949.6|3937.6|3949.3|3937.3|2
1722310510000|2024-07-30 03:35:10|3950.1|3938.1|3950.3|3938.3|3950.3|3938.3|3950.1|3938.1|1
1722310550000|2024-07-30 03:35:50|3950.8|3938.8|3951.1|3939.1|3951.1|3939.1|3950.8|3938.8|0
1722310560000|2024-07-30 03:36:00|3951.3|3939.3|3951.3|3939.3|3951.3|3939.3|3951.3|3939.3|0
1722310580000|2024-07-30 03:36:20|3952.1|3940.1|3951.3|3939.3|3952.1|3940.1|3951.3|3939.3|0
1722310780000|2024-07-30 03:39:40|3951.5|3939.5|3952.3|3940.3|3952.3|3940.3|3951.5|3939.5|0
1722310810000|2024-07-30 03:40:10|3952.1|3940.1|3952.1|3940.1|3952.1|3940.1|3952.1|3940.1|0
1722310850000|2024-07-30 03:40:50|3951.3|3939.3|3951.1|3939.1|3951.3|3939.3|3951.1|3939.1|0
1722310860000|2024-07-30 03:41:00|3950.3|3938.3|3950.3|3938.3|3950.3|3938.3|3950.3|3938.3|0
1722310870000|2024-07-30 03:41:10|3950.5|3938.5|3951.1|3939.1|3951.1|3939.1|3950.5|3938.5|0
1722310890000|2024-07-30 03:41:30|3950.1|3938.1|3950.3|3938.3|3950.3|3938.3|3950.1|3938.1|0
1722310900000|2024-07-30 03:41:40|3950.1|3938.1|3950.3|3938.3|3950.3|3938.3|3950.1|3938.1|0
1722310910000|2024-07-30 03:41:50|3951.1|3939.1|3951.1|3939.1|3951.1|3939.1|3951.1|3939.1|0
1722310940000|2024-07-30 03:42:20|||||||||5
1722310960000|2024-07-30 03:42:40|3950.3|3938.3|3950.3|3938.3|3950.3|3938.3|3950.3|3938.3|0
1722310970000|2024-07-30 03:42:50|3949.3|3937.3|3949.3|3937.3|3949.3|3937.3|3949.3|3937.3|0
1722310990000|2024-07-30 03:43:10|3949.8|3937.8|3950.1|3938.1|3950.1|3938.1|3949.8|3937.8|0
1722311030000|2024-07-30 03:43:50|3950.3|3938.3|3947.8|3935.8|3950.3|3938.3|3947.8|3935.8|2
1722311040000|2024-07-30 03:44:00|3948.3|3936.3|3948.3|3936.3|3948.3|3936.3|3948|3936|0
1722311060000|2024-07-30 03:44:20|3948.6|3936.6|3948.6|3936.6|3948.6|3936.6|3948.6|3936.6|0
1722311070000|2024-07-30 03:44:30|3948.8|3936.8|3949.3|3937.3|3949.3|3937.3|3948.6|3936.6|0
1722311100000|2024-07-30 03:45:00|3949.1|3937.1|3948.6|3936.6|3949.1|3937.1|3948.6|3936.6|0
1722311110000|2024-07-30 03:45:10|3949.1|3937.1|3949.3|3937.3|3949.3|3937.3|3949.1|3937.1|0
1722311140000|2024-07-30 03:45:40|3949.8|3937.8|3949.3|3937.3|3949.8|3937.8|3949.3|3937.3|0
1722311160000|2024-07-30 03:46:00|3949.1|3937.1|3949.1|3937.1|3949.1|3937.1|3949.1|3937.1|0
1722311170000|2024-07-30 03:46:10|3949.3|3937.3|3949.3|3937.3|3949.3|3937.3|3949.3|3937.3|0
1722311200000|2024-07-30 03:46:40|3949.6|3937.6|3950.1|3938.1|3950.3|3938.3|3949.6|3937.6|0
1722311210000|2024-07-30 03:46:50|3950.3|3938.3|3950.3|3938.3|3950.3|3938.3|3950.3|3938.3|0
1722311230000|2024-07-30 03:47:10|3950.5|3938.5|3951.3|3939.3|3951.3|3939.3|3950.5|3938.5|0
1722311240000|2024-07-30 03:47:20|3951.1|3939.1|3952.1|3940.1|3952.3|3940.3|3951.1|3939.1|1
1722311250000|2024-07-30 03:47:30|3952.3|3940.3|3952.3|3940.3|3952.3|3940.3|3952.3|3940.3|0
1722311290000|2024-07-30 03:48:10|3951.3|3939.3|3950.1|3938.1|3951.3|3939.3|3950.1|3938.1|11
1722311300000|2024-07-30 03:48:20|3949.6|3937.6|3949.6|3937.6|3949.6|3937.6|3949.6|3937.6|0
1722311320000|2024-07-30 03:48:40|3950.1|3938.1|3949.3|3937.3|3950.1|3938.1|3949.1|3937.1|43
1722311330000|2024-07-30 03:48:50|3949.1|3937.1|3949.1|3937.1|3949.1|3937.1|3949.1|3937.1|1
1722311430000|2024-07-30 03:50:30|3948.1|3936.1|3948.1|3936.1|3948.1|3936.1|3948.1|3936.1|0
1722311450000|2024-07-30 03:50:50|3947.6|3935.6|3947.3|3935.3|3947.6|3935.6|3947.3|3935.3|1
1722311460000|2024-07-30 03:51:00|3947.8|3935.8|3947.8|3935.8|3947.8|3935.8|3947.6|3935.6|0
1722311470000|2024-07-30 03:51:10|3948.3|3936.3|3948.1|3936.1|3948.3|3936.3|3947.6|3935.6|0
1722311490000|2024-07-30 03:51:30|3948.3|3936.3|3948.6|3936.6|3948.6|3936.6|3948.3|3936.3|0
1722311510000|2024-07-30 03:51:50|3948.8|3936.8|3949.3|3937.3|3949.3|3937.3|3948.8|3936.8|0
1722311550000|2024-07-30 03:52:30|3950.3|3938.3|3950.1|3938.1|3950.3|3938.3|3950.1|3938.1|1
1722311560000|2024-07-30 03:52:40|3949.3|3937.3|3949.1|3937.1|3949.3|3937.3|3948.8|3936.8|5
1722311570000|2024-07-30 03:52:50|3948.6|3936.6|3948.6|3936.6|3948.6|3936.6|3948.6|3936.6|0
1722311580000|2024-07-30 03:53:00|3948.3|3936.3|3948.3|3936.3|3948.3|3936.3|3948.3|3936.3|0
1722311620000|2024-07-30 03:53:40|3948.6|3936.6|3948.6|3936.6|3948.6|3936.6|3948.6|3936.6|0
1722311640000|2024-07-30 03:54:00|3948.3|3936.3|3948.3|3936.3|3948.3|3936.3|3948.3|3936.3|0
1722311650000|2024-07-30 03:54:10|3948.1|3936.1|3948.3|3936.3|3948.3|3936.3|3948.1|3936.1|0
1722311670000|2024-07-30 03:54:30|3948.1|3936.1|3948.1|3936.1|3948.1|3936.1|3948.1|3936.1|0
1722311690000|2024-07-30 03:54:50|3947.1|3935.1|3947.3|3935.3|3947.3|3935.3|3947.1|3935.1|0
1722311700000|2024-07-30 03:55:00|3947.1|3935.1|3947.1|3935.1|3947.3|3935.3|3947.1|3935.1|0
1722311710000|2024-07-30 03:55:10|3946.5|3934.5|3946.5|3934.5|3946.5|3934.5|3946.5|3934.5|1
1722311720000|2024-07-30 03:55:20|3946.3|3934.3|3946.3|3934.3|3946.3|3934.3|3946.3|3934.3|1
1722311730000|2024-07-30 03:55:30|||||||||1
1722311740000|2024-07-30 03:55:40|3946.8|3934.8|3947.1|3935.1|3947.3|3935.3|3946.8|3934.8|0
1722311770000|2024-07-30 03:56:10|3947.3|3935.3|3948.1|3936.1|3948.1|3936.1|3947.3|3935.3|0
1722311780000|2024-07-30 03:56:20|3948.3|3936.3|3948.3|3936.3|3948.3|3936.3|3948.3|3936.3|1
1722311810000|2024-07-30 03:56:50|3948.6|3936.6|3948.6|3936.6|3948.6|3936.6|3948.6|3936.6|0
1722311820000|2024-07-30 03:57:00|3948.1|3936.1|3948.3|3936.3|3948.3|3936.3|3948.1|3936.1|15
1722311830000|2024-07-30 03:57:10|3948.6|3936.6|3948.6|3936.6|3948.6|3936.6|3948.6|3936.6|0
1722311840000|2024-07-30 03:57:20|3948.3|3936.3|3948.3|3936.3|3948.3|3936.3|3948.3|3936.3|0
1722311850000|2024-07-30 03:57:30|3948.1|3936.1|3948.3|3936.3|3948.3|3936.3|3948.1|3936.1|0
1722311900000|2024-07-30 03:58:20|3947.8|3935.8|3947.1|3935.1|3947.8|3935.8|3947.1|3935.1|0
1722311910000|2024-07-30 03:58:30|3947.3|3935.3|3947.3|3935.3|3947.3|3935.3|3947.3|3935.3|0
1722311980000|2024-07-30 03:59:40|3947.1|3935.1|3947.3|3935.3|3947.3|3935.3|3947.1|3935.1|0
1722311990000|2024-07-30 03:59:50|3946.5|3934.5|3946.5|3934.5|3946.5|3934.5|3946.5|3934.5|0
1722312000000|2024-07-30 04:00:00|3947.3|3935.3|3947.3|3935.3|3947.3|3935.3|3947.3|3935.3|0
1722312010000|2024-07-30 04:00:10|3947.1|3935.1|3947.3|3935.3|3947.3|3935.3|3947.1|3935.1|0
1722312020000|2024-07-30 04:00:20|3947.1|3935.1|3947.3|3935.3|3947.3|3935.3|3947.1|3935.1|0
1722312090000|2024-07-30 04:01:30|3947.1|3935.1|3947.3|3935.3|3947.3|3935.3|3947.1|3935.1|0
1722312100000|2024-07-30 04:01:40|3947.1|3935.1|3947.1|3935.1|3947.3|3935.3|3946.8|3934.8|0
1722312110000|2024-07-30 04:01:50|3947.3|3935.3|3947.3|3935.3|3947.3|3935.3|3947.3|3935.3|0
1722312120000|2024-07-30 04:02:00|3947.1|3935.1|3946.8|3934.8|3947.1|3935.1|3946.8|3934.8|1
1722312140000|2024-07-30 04:02:20|3947.3|3935.3|3947.1|3935.1|3947.3|3935.3|3947.1|3935.1|0
1722312150000|2024-07-30 04:02:30|3947.3|3935.3|3947|3935|3947.3|3935.3|3947|3935|0
1722312160000|2024-07-30 04:02:40|3947.3|3935.3|3947|3935|3947.3|3935.3|3947|3935|0
1722312170000|2024-07-30 04:02:50|3947.3|3935.3|3947|3935|3947.3|3935.3|3947|3935|0
1722312190000|2024-07-30 04:03:10|3947.3|3935.3|3947.3|3935.3|3947.3|3935.3|3947|3935|0
1722312200000|2024-07-30 04:03:20|3943.3|3931.3|3943|3931|3943.3|3931.3|3942.5|3930.5|2
1722312210000|2024-07-30 04:03:30|3943.5|3931.5|3942.5|3930.5|3943.5|3931.5|3942.5|3930.5|10
1722312240000|2024-07-30 04:04:00|3943.3|3931.3|3943.3|3931.3|3943.3|3931.3|3943.3|3931.3|2
1722312250000|2024-07-30 04:04:10|3944.3|3932.3|3944|3932|3944.3|3932.3|3944|3932|0
1722312260000|2024-07-30 04:04:20|3943.5|3931.5|3943|3931|3943.5|3931.5|3943|3931|0
1722312310000|2024-07-30 04:05:10|3942.8|3930.8|3943|3931|3943|3931|3942.8|3930.8|0
1722312330000|2024-07-30 04:05:30|3943.5|3931.5|3943.5|3931.5|3943.5|3931.5|3943.5|3931.5|2
1722312340000|2024-07-30 04:05:40|3943.8|3931.8|3944|3932|3944|3932|3943.8|3931.8|0
1722312350000|2024-07-30 04:05:50|3943.3|3931.3|3943.3|3931.3|3943.3|3931.3|3943.3|3931.3|0
1722312370000|2024-07-30 04:06:10|3943.5|3931.5|3943.5|3931.5|3943.5|3931.5|3943.3|3931.3|0
1722312380000|2024-07-30 04:06:20|3943.3|3931.3|3943.3|3931.3|3943.3|3931.3|3943.3|3931.3|0
1722312390000|2024-07-30 04:06:30|3944|3932|3944|3932|3944|3932|3944|3932|0
1722312420000|2024-07-30 04:07:00|3943.8|3931.8|3943.5|3931.5|3943.8|3931.8|3943.5|3931.5|0
1722312450000|2024-07-30 04:07:30|3943.3|3931.3|3944|3932|3944|3932|3943.3|3931.3|0
1722312490000|2024-07-30 04:08:10|3945|3933|3945|3933|3945|3933|3945|3933|2
1722312540000|2024-07-30 04:09:00|3944|3932|3944|3932|3944.3|3932.3|3944|3932|1
1722312550000|2024-07-30 04:09:10|3944.3|3932.3|3944.3|3932.3|3944.3|3932.3|3944.3|3932.3|0
1722312560000|2024-07-30 04:09:20|3944|3932|3944|3932|3944.3|3932.3|3944|3932|0
1722312570000|2024-07-30 04:09:30|3944.3|3932.3|3944.3|3932.3|3944.3|3932.3|3944.3|3932.3|0
1722312590000|2024-07-30 04:09:50|3944|3932|3943|3931|3944|3932|3943|3931|0
1722312600000|2024-07-30 04:10:00|3943.3|3931.3|3943|3931|3943.3|3931.3|3943|3931|0
1722312610000|2024-07-30 04:10:10|3943.3|3931.3|3942.3|3930.3|3943.3|3931.3|3942.3|3930.3|0
1722312620000|2024-07-30 04:10:20|3942|3930|3942.3|3930.3|3942.3|3930.3|3942|3930|0
1722312650000|2024-07-30 04:10:50|3942.5|3930.5|3943|3931|3943|3931|3942.5|3930.5|0
1722312660000|2024-07-30 04:11:00|3942.8|3930.8|3942.8|3930.8|3942.8|3930.8|3942.5|3930.5|0
1722312670000|2024-07-30 04:11:10|3943|3931|3943|3931|3943|3931|3943|3931|0
1722312760000|2024-07-30 04:12:40|3942.8|3930.8|3942|3930|3942.8|3930.8|3942|3930|0
1722312780000|2024-07-30 04:13:00|3942.3|3930.3|3942.3|3930.3|3942.3|3930.3|3942.3|3930.3|0
1722312840000|2024-07-30 04:14:00|3942|3930|3942|3930|3942|3930|3942|3930|0
1722312850000|2024-07-30 04:14:10|3942.3|3930.3|3942|3930|3942.3|3930.3|3942|3930|0
1722312860000|2024-07-30 04:14:20|3942.3|3930.3|3942|3930|3942.3|3930.3|3942|3930|0
1722312870000|2024-07-30 04:14:30|3942.3|3930.3|3942.3|3930.3|3942.3|3930.3|3942|3930|0
1722312880000|2024-07-30 04:14:40|3942|3930|3942.3|3930.3|3942.3|3930.3|3942|3930|0
1722312920000|2024-07-30 04:15:20|3941.5|3929.5|3940.5|3928.5|3941.5|3929.5|3940.5|3928.5|11
1722312950000|2024-07-30 04:15:50|3941.3|3929.3|3941|3929|3941.3|3929.3|3941|3929|0
1722312960000|2024-07-30 04:16:00|3941.3|3929.3|3941.5|3929.5|3941.5|3929.5|3941.3|3929.3|2
1722312970000|2024-07-30 04:16:10|3942.3|3930.3|3942.3|3930.3|3942.3|3930.3|3942.3|3930.3|5
1722313000000|2024-07-30 04:16:40|3942.8|3930.8|3943.3|3931.3|3943.3|3931.3|3942.8|3930.8|2
1722313010000|2024-07-30 04:16:50|3942.3|3930.3|3942.3|3930.3|3942.3|3930.3|3942.3|3930.3|0
1722313050000|2024-07-30 04:17:30|3943.3|3931.3|3942.3|3930.3|3943.3|3931.3|3942.3|3930.3|1
1722313060000|2024-07-30 04:17:40|3942.8|3930.8|3942.8|3930.8|3942.8|3930.8|3942.8|3930.8|0
1722313070000|2024-07-30 04:17:50|3943|3931|3943.3|3931.3|3943.3|3931.3|3943|3931|1
1722313080000|2024-07-30 04:18:00|3942.8|3930.8|3942.5|3930.5|3942.8|3930.8|3942.3|3930.3|0
1722313090000|2024-07-30 04:18:10|3942.3|3930.3|3943.3|3931.3|3943.3|3931.3|3942.3|3930.3|0
1722313220000|2024-07-30 04:20:20|||||||||2
1722313370000|2024-07-30 04:22:50|3944|3932|3944.3|3932.3|3944.3|3932.3|3944|3932|2
1722313440000|2024-07-30 04:24:00|3944.8|3932.8|3945|3933|3945|3933|3944.8|3932.8|0
1722313460000|2024-07-30 04:24:20|3944.8|3932.8|3945|3933|3945|3933|3944.5|3932.5|0
1722313470000|2024-07-30 04:24:30|3944.3|3932.3|3944.5|3932.5|3944.5|3932.5|3944.3|3932.3|0
1722313480000|2024-07-30 04:24:40|3945|3933|3944.3|3932.3|3945|3933|3944.3|3932.3|0
1722313500000|2024-07-30 04:25:00|3945|3933|3944.3|3932.3|3945.5|3933.5|3944.3|3932.3|3
1722313570000|2024-07-30 04:26:10|3944.5|3932.5|3944.5|3932.5|3944.5|3932.5|3944.5|3932.5|0
1722313600000|2024-07-30 04:26:40|3944.7|3932.7|3943.5|3931.5|3944.7|3932.7|3943.3|3931.3|0
1722313610000|2024-07-30 04:26:50|3943.3|3931.3|3943.3|3931.3|3943.3|3931.3|3943.3|3931.3|0
1722313620000|2024-07-30 04:27:00|3943|3931|3942.3|3930.3|3943|3931|3942.3|3930.3|0
1722313650000|2024-07-30 04:27:30|3942.5|3930.5|3942.5|3930.5|3942.5|3930.5|3942.5|3930.5|0
1722313720000|2024-07-30 04:28:40|3942.3|3930.3|3942.3|3930.3|3942.3|3930.3|3942.3|3930.3|0
1722313730000|2024-07-30 04:28:50|3942.5|3930.5|3942.5|3930.5|3942.5|3930.5|3942.5|3930.5|0
1722313740000|2024-07-30 04:29:00|3942.8|3930.8|3943.3|3931.3|3943.3|3931.3|3942.5|3930.5|0
1722321000000|2024-07-30 06:30:00|3932.6|3920.6|3933.4|3921.4|3933.4|3921.4|3932.4|3920.4|510
1722321010000|2024-07-30 06:30:10|3932.9|3920.9|3928.1|3916.1|3932.9|3920.9|3928.1|3916.1|43
1722321020000|2024-07-30 06:30:20|3927.4|3915.4|3928.1|3916.1|3928.1|3916.1|3927.4|3915.4|13
1722321030000|2024-07-30 06:30:30|3927.9|3915.9|3928.4|3916.4|3928.6|3916.6|3927.9|3915.9|20
1722321040000|2024-07-30 06:30:40|3928.9|3916.9|3928.6|3916.6|3930.6|3918.6|3928.6|3916.6|5
1722321050000|2024-07-30 06:30:50|3928.9|3916.9|3930.1|3918.1|3930.1|3918.1|3928.9|3916.9|0
1722321060000|2024-07-30 06:31:00|3929.9|3917.9|3929.1|3917.1|3930.4|3918.4|3928.4|3916.4|1
1722321070000|2024-07-30 06:31:10|3929.4|3917.4|3928.6|3916.6|3929.4|3917.4|3928.4|3916.4|0
1722321080000|2024-07-30 06:31:20|3927.9|3915.9|3928.6|3916.6|3929.4|3917.4|3927.9|3915.9|0
1722321090000|2024-07-30 06:31:30|3929.6|3917.6|3928.6|3916.6|3929.6|3917.6|3928.6|3916.6|3
1722321100000|2024-07-30 06:31:40|3929.4|3917.4|3930.6|3918.6|3930.6|3918.6|3929.4|3917.4|0
1722321110000|2024-07-30 06:31:50|3931.6|3919.6|3931.4|3919.4|3931.6|3919.6|3930.6|3918.6|0
1722321120000|2024-07-30 06:32:00|3931.6|3919.6|3930.9|3918.9|3931.6|3919.6|3930.9|3918.9|0
1722321130000|2024-07-30 06:32:10|3930.6|3918.6|3929.6|3917.6|3930.6|3918.6|3929.6|3917.6|53
1722321140000|2024-07-30 06:32:20|3930.6|3918.6|3928.6|3916.6|3930.6|3918.6|3928.6|3916.6|0
1722321150000|2024-07-30 06:32:30|3928.9|3916.9|3929.6|3917.6|3929.9|3917.9|3928.6|3916.6|0
1722321160000|2024-07-30 06:32:40|3929.4|3917.4|3929.6|3917.6|3929.6|3917.6|3928.6|3916.6|0
1722321170000|2024-07-30 06:32:50|3928.9|3916.9|3928.6|3916.6|3929.6|3917.6|3928.6|3916.6|0
1722321180000|2024-07-30 06:33:00|3930.4|3918.4|3927.6|3915.6|3930.6|3918.6|3927.6|3915.6|19
1722321190000|2024-07-30 06:33:10|3926.6|3914.6|3926.6|3914.6|3926.6|3914.6|3926.6|3914.6|0
1722321200000|2024-07-30 06:33:20|3925.6|3913.6|3926.9|3914.9|3926.9|3914.9|3925.6|3913.6|3
1722321210000|2024-07-30 06:33:30|3927.6|3915.6|3927.6|3915.6|3927.6|3915.6|3926.9|3914.9|39
1722321220000|2024-07-30 06:33:40|3927.4|3915.4|3927.6|3915.6|3927.6|3915.6|3927.1|3915.1|0
1722321230000|2024-07-30 06:33:50|3926.9|3914.9|3927.6|3915.6|3928.6|3916.6|3926.6|3914.6|7
1722321240000|2024-07-30 06:34:00|3927.4|3915.4|3926.9|3914.9|3927.6|3915.6|3926.9|3914.9|0
1722321250000|2024-07-30 06:34:10|3927.4|3915.4|3926.9|3914.9|3927.4|3915.4|3926.9|3914.9|0
1722321260000|2024-07-30 06:34:20|3927.1|3915.1|3926.6|3914.6|3927.6|3915.6|3925.4|3913.4|6
1722321270000|2024-07-30 06:34:30|3925.9|3913.9|3926.1|3914.1|3926.4|3914.4|3925.6|3913.6|0
1722321280000|2024-07-30 06:34:40|3926.4|3914.4|3925.4|3913.4|3926.4|3914.4|3924.9|3912.9|2
1722321290000|2024-07-30 06:34:50|3925.1|3913.1|3924.9|3912.9|3925.4|3913.4|3924.9|3912.9|0
1722321300000|2024-07-30 06:35:00|3925.1|3913.1|3923.6|3911.6|3925.1|3913.1|3923.6|3911.6|2
1722321310000|2024-07-30 06:35:10|3923.4|3911.4|3923.4|3911.4|3923.4|3911.4|3923.4|3911.4|5
1722321320000|2024-07-30 06:35:20|3922.6|3910.6|3921.6|3909.6|3922.9|3910.9|3921.6|3909.6|0
1722321330000|2024-07-30 06:35:30|3922.4|3910.4|3922.6|3910.6|3923.1|3911.1|3922.1|3910.1|2
1722321340000|2024-07-30 06:35:40|3922.1|3910.1|3923.4|3911.4|3923.4|3911.4|3922.1|3910.1|0
1722321350000|2024-07-30 06:35:50|3922.6|3910.6|3922.6|3910.6|3922.6|3910.6|3922.1|3910.1|0
1722321360000|2024-07-30 06:36:00|3922.4|3910.4|3921.6|3909.6|3922.6|3910.6|3921.6|3909.6|0
1722321370000|2024-07-30 06:36:10|3920.4|3908.4|3918.9|3906.9|3920.9|3908.9|3918.9|3906.9|1
1722321380000|2024-07-30 06:36:20|3919.4|3907.4|3917.6|3905.6|3919.4|3907.4|3917.6|3905.6|3
1722321390000|2024-07-30 06:36:30|3916.6|3904.6|3916.6|3904.6|3917.4|3905.4|3916.6|3904.6|15
1722321400000|2024-07-30 06:36:40|3916.4|3904.4|3915.4|3903.4|3916.4|3904.4|3915.4|3903.4|10
1722321410000|2024-07-30 06:36:50|3916.6|3904.6|3916.6|3904.6|3916.6|3904.6|3916.6|3904.6|3
1722321420000|2024-07-30 06:37:00|3915.6|3903.6|3914.6|3902.6|3915.6|3903.6|3914.6|3902.6|3
1722321430000|2024-07-30 06:37:10|3914.3|3902.3|3915.3|3903.3|3915.6|3903.6|3914.3|3902.3|2
1722321440000|2024-07-30 06:37:20|3915.1|3903.1|3915.8|3903.8|3915.8|3903.8|3914.6|3902.6|12
1722321450000|2024-07-30 06:37:30|3916.1|3904.1|3914.3|3902.3|3916.1|3904.1|3914.1|3902.1|16
1722321460000|2024-07-30 06:37:40|3914.8|3902.8|3915.1|3903.1|3915.1|3903.1|3914.1|3902.1|1
1722321470000|2024-07-30 06:37:50|||||||||1
1722321480000|2024-07-30 06:38:00|3916.1|3904.1|3914.3|3902.3|3916.1|3904.1|3914.3|3902.3|72
1722321490000|2024-07-30 06:38:10|3913.3|3901.3|3914.1|3902.1|3914.1|3902.1|3913.1|3901.1|10
1722321500000|2024-07-30 06:38:20|3913.8|3901.8|3913.1|3901.1|3913.8|3901.8|3913.1|3901.1|0
1722321520000|2024-07-30 06:38:40|3912.8|3900.8|3913.1|3901.1|3913.1|3901.1|3912.3|3900.3|1
1722321530000|2024-07-30 06:38:50|3914.1|3902.1|3914.1|3902.1|3914.8|3902.8|3913.8|3901.8|2
1722321540000|2024-07-30 06:39:00|3914.3|3902.3|3916.3|3904.3|3917.1|3905.1|3914.3|3902.3|9
1722321550000|2024-07-30 06:39:10|3916.8|3904.8|3917.1|3905.1|3917.1|3905.1|3916.6|3904.6|22
1722321560000|2024-07-30 06:39:20|3917.3|3905.3|3918.1|3906.1|3918.1|3906.1|3917.3|3905.3|5
1722321570000|2024-07-30 06:39:30|3917.1|3905.1|3918.1|3906.1|3918.3|3906.3|3917.1|3905.1|15
1722321590000|2024-07-30 06:39:50|||||||||1
1722321600000|2024-07-30 06:40:00|3917.3|3905.3|3917.3|3905.3|3917.3|3905.3|3917.3|3905.3|0
1722321610000|2024-07-30 06:40:10|3917.1|3905.1|3916.3|3904.3|3917.1|3905.1|3916.1|3904.1|0
1722321620000|2024-07-30 06:40:20|3915.3|3903.3|3915.1|3903.1|3915.3|3903.3|3915.1|3903.1|2
1722321630000|2024-07-30 06:40:30|3915.6|3903.6|3916.1|3904.1|3916.1|3904.1|3915.6|3903.6|2
1722321640000|2024-07-30 06:40:40|3916.6|3904.6|3916.1|3904.1|3916.6|3904.6|3915.6|3903.6|0
1722321650000|2024-07-30 06:40:50|3915.6|3903.6|3915.1|3903.1|3916.1|3904.1|3915.1|3903.1|1
1722321670000|2024-07-30 06:41:10|3916.1|3904.1|3917.1|3905.1|3917.1|3905.1|3916.1|3904.1|0
1722321680000|2024-07-30 06:41:20|3917.8|3905.8|3917.8|3905.8|3918.1|3906.1|3917.8|3905.8|2
1722321690000|2024-07-30 06:41:30|3918.1|3906.1|3918.8|3906.8|3918.8|3906.8|3917.8|3905.8|2
1722321700000|2024-07-30 06:41:40|3918.6|3906.6|3919.8|3907.8|3919.8|3907.8|3918.6|3906.6|2
1722321710000|2024-07-30 06:41:50|3919.3|3907.3|3919.3|3907.3|3919.6|3907.6|3919.3|3907.3|0
1722321720000|2024-07-30 06:42:00|3919.6|3907.6|3921.1|3909.1|3921.1|3909.1|3919.6|3907.6|1
1722321730000|2024-07-30 06:42:10|3920.3|3908.3|3920.1|3908.1|3920.3|3908.3|3920.1|3908.1|0
1722321740000|2024-07-30 06:42:20|3919.1|3907.1|3918.1|3906.1|3919.1|3907.1|3918.1|3906.1|3
1722321750000|2024-07-30 06:42:30|3918.8|3906.8|3918.1|3906.1|3918.8|3906.8|3918.1|3906.1|4
1722321770000|2024-07-30 06:42:50|3917.3|3905.3|3917.6|3905.6|3917.8|3905.8|3917.3|3905.3|0
1722321780000|2024-07-30 06:43:00|3917.8|3905.8|3921.1|3909.1|3921.1|3909.1|3917.8|3905.8|6
1722321790000|2024-07-30 06:43:10|3920.8|3908.8|3921.8|3909.8|3921.8|3909.8|3920.8|3908.8|1
1722321800000|2024-07-30 06:43:20|3922.8|3910.8|3921.4|3909.4|3922.8|3910.8|3920.8|3908.8|4
1722321810000|2024-07-30 06:43:30|3921.8|3909.8|3921.8|3909.8|3921.8|3909.8|3921.8|3909.8|1
1722321820000|2024-07-30 06:43:40|3922.8|3910.8|3922.3|3910.3|3922.8|3910.8|3922.1|3910.1|4
1722321830000|2024-07-30 06:43:50|3922.1|3910.1|3921.8|3909.8|3922.1|3910.1|3921.8|3909.8|1
1722321840000|2024-07-30 06:44:00|3921.6|3909.6|3921.1|3909.1|3921.8|3909.8|3920.8|3908.8|8
1722321850000|2024-07-30 06:44:10|3920.8|3908.8|3921.8|3909.8|3921.8|3909.8|3920.8|3908.8|6
1722321860000|2024-07-30 06:44:20|3921.6|3909.6|3921.1|3909.1|3921.6|3909.6|3921.1|3909.1|1
1722321870000|2024-07-30 06:44:30|3921.3|3909.3|3921.1|3909.1|3921.8|3909.8|3921.1|3909.1|0
1722321880000|2024-07-30 06:44:40|3923.1|3911.1|3923.1|3911.1|3923.1|3911.1|3923.1|3911.1|5
1722321890000|2024-07-30 06:44:50|3922.8|3910.8|3921.6|3909.6|3923.1|3911.1|3921.3|3909.3|0
1722321900000|2024-07-30 06:45:00|3921.3|3909.3|3921.1|3909.1|3922.1|3910.1|3921.1|3909.1|0
1722321920000|2024-07-30 06:45:20|3920.8|3908.8|3920.1|3908.1|3920.8|3908.8|3920.1|3908.1|0
1722321930000|2024-07-30 06:45:30|3919.8|3907.8|3920.1|3908.1|3920.8|3908.8|3919.8|3907.8|0
1722321960000|2024-07-30 06:46:00|3920.8|3908.8|3920.1|3908.1|3920.8|3908.8|3920.1|3908.1|0
1722321990000|2024-07-30 06:46:30|3919|3907|3917.6|3905.6|3919|3907|3917.1|3905.1|25
1722322000000|2024-07-30 06:46:40|3917.4|3905.4|3916.6|3904.6|3917.4|3905.4|3916.6|3904.6|3
1722322010000|2024-07-30 06:46:50|3916.9|3904.9|3916.6|3904.6|3917.8|3905.8|3916.4|3904.4|6
1722322020000|2024-07-30 06:47:00|3916.4|3904.4|3916.9|3904.9|3917.1|3905.1|3916.4|3904.4|7
1722322030000|2024-07-30 06:47:10|3916.6|3904.6|3916.6|3904.6|3916.9|3904.9|3916.6|3904.6|0
1722322040000|2024-07-30 06:47:20|3916.4|3904.4|3916.6|3904.6|3916.9|3904.9|3916.4|3904.4|3
1722322050000|2024-07-30 06:47:30|3916.4|3904.4|3916.4|3904.4|3916.4|3904.4|3916.4|3904.4|0
1722322060000|2024-07-30 06:47:40|3916.1|3904.1|3915.6|3903.6|3916.4|3904.4|3915.6|3903.6|0
1722322080000|2024-07-30 06:48:00|3915.4|3903.4|3915.1|3903.1|3915.6|3903.6|3915.1|3903.1|1
1722322090000|2024-07-30 06:48:10|3916.4|3904.4|3916.4|3904.4|3916.4|3904.4|3916.4|3904.4|1
1722322100000|2024-07-30 06:48:20|3916.1|3904.1|3915.6|3903.6|3916.1|3904.1|3915.6|3903.6|0
1722322110000|2024-07-30 06:48:30|3915.4|3903.4|3915.6|3903.6|3915.6|3903.6|3915.4|3903.4|0
1722322120000|2024-07-30 06:48:40|3916.4|3904.4|3916.6|3904.6|3917.1|3905.1|3916.4|3904.4|0
1722322140000|2024-07-30 06:49:00|3916.8|3904.8|3917.6|3905.6|3917.6|3905.6|3916.6|3904.6|0
1722322150000|2024-07-30 06:49:10|3918.1|3906.1|3917.4|3905.4|3918.4|3906.4|3916.6|3904.6|10
1722322170000|2024-07-30 06:49:30|3917.1|3905.1|3916.4|3904.4|3917.4|3905.4|3916.4|3904.4|2
1722322190000|2024-07-30 06:49:50|3916.9|3904.9|3916.4|3904.4|3916.9|3904.9|3916.4|3904.4|0
1722322200000|2024-07-30 06:50:00|3916.6|3904.6|3916.6|3904.6|3916.6|3904.6|3916.6|3904.6|0
1722322210000|2024-07-30 06:50:10|3917.1|3905.1|3917.4|3905.4|3917.4|3905.4|3917.1|3905.1|0
1722322230000|2024-07-30 06:50:30|3916.6|3904.6|3916.6|3904.6|3916.6|3904.6|3916.4|3904.4|0
1722322240000|2024-07-30 06:50:40|3916.1|3904.1|3915.4|3903.4|3916.1|3904.1|3915.4|3903.4|1
1722322250000|2024-07-30 06:50:50|3916.4|3904.4|3916.6|3904.6|3916.6|3904.6|3916.4|3904.4|0
1722322260000|2024-07-30 06:51:00|3916.4|3904.4|3916.4|3904.4|3916.4|3904.4|3916.4|3904.4|0
1722322270000|2024-07-30 06:51:10|3916.6|3904.6|3916.6|3904.6|3916.6|3904.6|3916.6|3904.6|0
1722322290000|2024-07-30 06:51:30|3917.1|3905.1|3917.1|3905.1|3917.4|3905.4|3916.6|3904.6|0
1722322300000|2024-07-30 06:51:40|3917.4|3905.4|3918.6|3906.6|3918.6|3906.6|3917.4|3905.4|1
1722322320000|2024-07-30 06:52:00|3919.1|3907.1|3920.6|3908.6|3920.6|3908.6|3919.1|3907.1|2
1722322330000|2024-07-30 06:52:10|3920.3|3908.3|3918.1|3906.1|3920.8|3908.8|3917.1|3905.1|30
1722322340000|2024-07-30 06:52:20|3917.6|3905.6|3918.6|3906.6|3918.6|3906.6|3917.6|3905.6|0
1722322350000|2024-07-30 06:52:30|3918.1|3906.1|3918.6|3906.6|3918.6|3906.6|3918.1|3906.1|0
1722322400000|2024-07-30 06:53:20|3917.6|3905.6|3917.6|3905.6|3917.6|3905.6|3917.6|3905.6|0
1722322430000|2024-07-30 06:53:50|3916.8|3904.8|3916.6|3904.6|3916.8|3904.8|3916.6|3904.6|0
1722322440000|2024-07-30 06:54:00|3916.8|3904.8|3915.8|3903.8|3916.8|3904.8|3915.6|3903.6|0
1722322450000|2024-07-30 06:54:10|||||||||1
1722322460000|2024-07-30 06:54:20|3915.6|3903.6|3915.4|3903.4|3916.6|3904.6|3914.6|3902.6|42
1722322470000|2024-07-30 06:54:30|3915.1|3903.1|3914.6|3902.6|3915.4|3903.4|3914.6|3902.6|0
1722322480000|2024-07-30 06:54:40|3914.4|3902.4|3913.4|3901.4|3914.4|3902.4|3913.4|3901.4|5
1722322490000|2024-07-30 06:54:50|3913.6|3901.6|3913.4|3901.4|3913.9|3901.9|3913.4|3901.4|2
1722322500000|2024-07-30 06:55:00|3913.9|3901.9|3912.9|3900.9|3914.4|3902.4|3912.6|3900.6|107
1722322510000|2024-07-30 06:55:10|3912.6|3900.6|3913.1|3901.1|3913.1|3901.1|3912.6|3900.6|0
1722322520000|2024-07-30 06:55:20|3912.6|3900.6|3912.9|3900.9|3914.1|3902.1|3912.4|3900.4|2
1722322530000|2024-07-30 06:55:30|3913.9|3901.9|3913.9|3901.9|3913.9|3901.9|3913.9|3901.9|2
1722322540000|2024-07-30 06:55:40|3913.6|3901.6|3913.1|3901.1|3914.1|3902.1|3913.1|3901.1|6
1722322560000|2024-07-30 06:56:00|3913.4|3901.4|3915.1|3903.1|3915.4|3903.4|3913.4|3901.4|9
1722322570000|2024-07-30 06:56:10|3915.4|3903.4|3915.4|3903.4|3915.4|3903.4|3915.4|3903.4|0
1722322590000|2024-07-30 06:56:30|3916.1|3904.1|3917.6|3905.6|3917.6|3905.6|3915.9|3903.9|25
1722322600000|2024-07-30 06:56:40|3917.4|3905.4|3919.6|3907.6|3919.6|3907.6|3917.4|3905.4|24
1722322610000|2024-07-30 06:56:50|3918.9|3906.9|3919.4|3907.4|3919.6|3907.6|3918.6|3906.6|0
1722322620000|2024-07-30 06:57:00|3919.8|3907.8|3920.6|3908.6|3920.6|3908.6|3919.8|3907.8|14
1722322630000|2024-07-30 06:57:10|3921.1|3909.1|3920.1|3908.1|3921.6|3909.6|3920.1|3908.1|1
1722322640000|2024-07-30 06:57:20|3920.4|3908.4|3920.1|3908.1|3920.4|3908.4|3920.1|3908.1|0
1722322650000|2024-07-30 06:57:30|3919.9|3907.9|3919.6|3907.6|3919.9|3907.9|3919.1|3907.1|1
1722322660000|2024-07-30 06:57:40|3919.9|3907.9|3924.1|3912.1|3924.1|3912.1|3919.9|3907.9|8
1722322670000|2024-07-30 06:57:50|3924.6|3912.6|3924.1|3912.1|3925.8|3913.8|3924.1|3912.1|2
1722322680000|2024-07-30 06:58:00|3924.4|3912.4|3925.1|3913.1|3925.1|3913.1|3924.4|3912.4|0
1722322690000|2024-07-30 06:58:10|3925.4|3913.4|3925.9|3913.9|3925.9|3913.9|3925.4|3913.4|0
1722322700000|2024-07-30 06:58:20|3926.1|3914.1|3926.1|3914.1|3926.1|3914.1|3926.1|3914.1|2
1722322710000|2024-07-30 06:58:30|3926.4|3914.4|3926.1|3914.1|3926.4|3914.4|3926.1|3914.1|1
1722322720000|2024-07-30 06:58:40|3926.4|3914.4|3926.1|3914.1|3926.6|3914.6|3926.1|3914.1|0
1722322730000|2024-07-30 06:58:50|3926.4|3914.4|3924.1|3912.1|3926.4|3914.4|3924.1|3912.1|0
1722322740000|2024-07-30 06:59:00|3923.9|3911.9|3924.1|3912.1|3924.1|3912.1|3923.9|3911.9|0
1722322750000|2024-07-30 06:59:10|3923.9|3911.9|3923.1|3911.1|3923.9|3911.9|3923.1|3911.1|0
1722322760000|2024-07-30 06:59:20|3922.4|3910.4|3922.1|3910.1|3923.1|3911.1|3922.1|3910.1|0
1722322770000|2024-07-30 06:59:30|3922.4|3910.4|3922.1|3910.1|3922.4|3910.4|3922.1|3910.1|0
1722322780000|2024-07-30 06:59:40|3921.9|3909.9|3921.9|3909.9|3921.9|3909.9|3921.9|3909.9|0
1722322790000|2024-07-30 06:59:50|3921.4|3909.4|3921.1|3909.1|3921.9|3909.9|3921.1|3909.1|6
1722322800000|2024-07-30 07:00:00|3921.4|3909.4|3921.1|3909.1|3921.4|3909.4|3921.1|3909.1|0
1722322820000|2024-07-30 07:00:20|3920.9|3908.9|3920.4|3908.4|3920.9|3908.9|3920.1|3908.1|0
1722322830000|2024-07-30 07:00:30|3920.1|3908.1|3920.1|3908.1|3920.1|3908.1|3920.1|3908.1|0
1722322860000|2024-07-30 07:01:00|3919.6|3907.6|3919.9|3907.9|3920.1|3908.1|3919.1|3907.1|7
1722322870000|2024-07-30 07:01:10|3920.1|3908.1|3920.1|3908.1|3920.1|3908.1|3920.1|3908.1|1
1722322880000|2024-07-30 07:01:20|3919.9|3907.9|3919.9|3907.9|3919.9|3907.9|3919.9|3907.9|0
1722322890000|2024-07-30 07:01:30|3919.1|3907.1|3919.1|3907.1|3919.1|3907.1|3919.1|3907.1|0
1722322900000|2024-07-30 07:01:40|3919.6|3907.6|3920.1|3908.1|3920.1|3908.1|3919.6|3907.6|0
1722322930000|2024-07-30 07:02:10|3919.1|3907.1|3920.1|3908.1|3920.1|3908.1|3919.1|3907.1|0
1722322940000|2024-07-30 07:02:20|3919.6|3907.6|3920.1|3908.1|3920.1|3908.1|3919.1|3907.1|1
1722322970000|2024-07-30 07:02:50|3920.6|3908.6|3920.9|3908.9|3920.9|3908.9|3920.1|3908.1|0
1722322980000|2024-07-30 07:03:00|3921.4|3909.4|3921.9|3909.9|3921.9|3909.9|3921.4|3909.4|3
1722323000000|2024-07-30 07:03:20|3923.1|3911.1|3923.1|3911.1|3923.1|3911.1|3922.9|3910.9|3
1722323010000|2024-07-30 07:03:30|3923.4|3911.4|3923.1|3911.1|3923.6|3911.6|3923.1|3911.1|0
1722323030000|2024-07-30 07:03:50|3923.4|3911.4|3923.1|3911.1|3923.6|3911.6|3923.1|3911.1|0
1722323050000|2024-07-30 07:04:10|3924.3|3912.3|3926.1|3914.1|3926.1|3914.1|3924.3|3912.3|8
1722323060000|2024-07-30 07:04:20|3927.1|3915.1|3926.1|3914.1|3927.1|3915.1|3926.1|3914.1|3
1722323070000|2024-07-30 07:04:30|3925.1|3913.1|3925.1|3913.1|3925.1|3913.1|3925.1|3913.1|0
1722323080000|2024-07-30 07:04:40|3925.4|3913.4|3925.1|3913.1|3925.4|3913.4|3925.1|3913.1|15
1722323090000|2024-07-30 07:04:50|3925.4|3913.4|3925.1|3913.1|3925.4|3913.4|3925.1|3913.1|1
1722323110000|2024-07-30 07:05:10|3924.6|3912.6|3925.1|3913.1|3925.1|3913.1|3924.1|3912.1|0
1722323120000|2024-07-30 07:05:20|3924.9|3912.9|3925.1|3913.1|3925.1|3913.1|3924.1|3912.1|0
1722323130000|2024-07-30 07:05:30|||||||||69
1722323150000|2024-07-30 07:05:50|3925.3|3913.3|3926.9|3914.9|3927.1|3915.1|3925.3|3913.3|6
1722323160000|2024-07-30 07:06:00|3926.4|3914.4|3926.9|3914.9|3926.9|3914.9|3926.4|3914.4|54
1722323170000|2024-07-30 07:06:10|||||||||2
1722323180000|2024-07-30 07:06:20|3927.1|3915.1|3926.9|3914.9|3927.1|3915.1|3926.4|3914.4|1
1722323190000|2024-07-30 07:06:30|3927.1|3915.1|3926.6|3914.6|3927.1|3915.1|3926.1|3914.1|1
1722323200000|2024-07-30 07:06:40|3926.9|3914.9|3926.1|3914.1|3926.9|3914.9|3926.1|3914.1|0
1722323220000|2024-07-30 07:07:00|3926.9|3914.9|3926.9|3914.9|3926.9|3914.9|3926.9|3914.9|40
1722323230000|2024-07-30 07:07:10|3927.1|3915.1|3927.1|3915.1|3927.1|3915.1|3927.1|3915.1|0
1722323250000|2024-07-30 07:07:30|3926.9|3914.9|3926.9|3914.9|3926.9|3914.9|3926.9|3914.9|0
1722323270000|2024-07-30 07:07:50|3926.1|3914.1|3926.9|3914.9|3927.1|3915.1|3926.1|3914.1|4
1722323280000|2024-07-30 07:08:00|3927.1|3915.1|3926.9|3914.9|3927.1|3915.1|3926.9|3914.9|0
1722323300000|2024-07-30 07:08:20|3927.1|3915.1|3927.1|3915.1|3927.1|3915.1|3927.1|3915.1|0
1722323310000|2024-07-30 07:08:30|3926.9|3914.9|3927.1|3915.1|3927.1|3915.1|3926.9|3914.9|1
1722323340000|2024-07-30 07:09:00|3926.6|3914.6|3926.1|3914.1|3926.6|3914.6|3926.1|3914.1|0
1722323360000|2024-07-30 07:09:20|3925.6|3913.6|3924.4|3912.4|3925.6|3913.6|3924.4|3912.4|0
1722323370000|2024-07-30 07:09:30|3924.1|3912.1|3924.1|3912.1|3924.1|3912.1|3924.1|3912.1|0
1722323380000|2024-07-30 07:09:40|3924.3|3912.3|3925.1|3913.1|3925.1|3913.1|3924.3|3912.3|0
1722323390000|2024-07-30 07:09:50|3926.1|3914.1|3926.1|3914.1|3926.1|3914.1|3926.1|3914.1|0
1722323410000|2024-07-30 07:10:10|3925.9|3913.9|3925.9|3913.9|3925.9|3913.9|3925.9|3913.9|0
1722323420000|2024-07-30 07:10:20|3925.1|3913.1|3925.9|3913.9|3925.9|3913.9|3925.1|3913.1|0
1722323430000|2024-07-30 07:10:30|3925.1|3913.1|3925.9|3913.9|3925.9|3913.9|3925.1|3913.1|0
1722323440000|2024-07-30 07:10:40|3925.1|3913.1|3925.1|3913.1|3925.1|3913.1|3925.1|3913.1|0
1722323450000|2024-07-30 07:10:50|3925.4|3913.4|3925.1|3913.1|3925.4|3913.4|3925.1|3913.1|0
1722323500000|2024-07-30 07:11:40|3925.9|3913.9|3925.9|3913.9|3925.9|3913.9|3925.9|3913.9|0
1722323510000|2024-07-30 07:11:50|3925.1|3913.1|3925.1|3913.1|3925.1|3913.1|3925.1|3913.1|0
1722323570000|2024-07-30 07:12:50|3924.1|3912.1|3924.6|3912.6|3924.6|3912.6|3924.1|3912.1|0
1722323580000|2024-07-30 07:13:00|3924.4|3912.4|3924.1|3912.1|3924.4|3912.4|3924.1|3912.1|0
1722323670000|2024-07-30 07:14:30|3923.9|3911.9|3923.1|3911.1|3923.9|3911.9|3923.1|3911.1|0
1722323770000|2024-07-30 07:16:10|3922.9|3910.9|3922.1|3910.1|3922.9|3910.9|3922.1|3910.1|0
1722323820000|2024-07-30 07:17:00|3924.1|3912.1|3924.1|3912.1|3924.1|3912.1|3924.1|3912.1|2
1722323830000|2024-07-30 07:17:10|3923.6|3911.6|3923.1|3911.1|3923.6|3911.6|3923.1|3911.1|0
1722323840000|2024-07-30 07:17:20|3923.3|3911.3|3924.1|3912.1|3924.1|3912.1|3923.3|3911.3|0
1722323860000|2024-07-30 07:17:40|3925.1|3913.1|3925.1|3913.1|3925.1|3913.1|3925.1|3913.1|0
1722323880000|2024-07-30 07:18:00|3925.6|3913.6|3925.1|3913.1|3925.6|3913.6|3925.1|3913.1|0
1722323890000|2024-07-30 07:18:10|3925.3|3913.3|3926.1|3914.1|3926.1|3914.1|3925.1|3913.1|0
1722323940000|2024-07-30 07:19:00|3926.9|3914.9|3927.1|3915.1|3927.1|3915.1|3926.9|3914.9|0
1722324030000|2024-07-30 07:20:30|3927.9|3915.9|3928.1|3916.1|3928.1|3916.1|3927.9|3915.9|0
1722324110000|2024-07-30 07:21:50|3928.9|3916.9|3929.1|3917.1|3929.1|3917.1|3928.9|3916.9|0
1722324120000|2024-07-30 07:22:00|3928.1|3916.1|3928.1|3916.1|3928.1|3916.1|3928.1|3916.1|1
1722324130000|2024-07-30 07:22:10|3927.1|3915.1|3927.1|3915.1|3927.1|3915.1|3927.1|3915.1|0
1722324140000|2024-07-30 07:22:20|3927.9|3915.9|3928.1|3916.1|3928.1|3916.1|3927.9|3915.9|0
1722324160000|2024-07-30 07:22:40|3928.9|3916.9|3929.1|3917.1|3929.1|3917.1|3928.9|3916.9|0
1722324170000|2024-07-30 07:22:50|3928.4|3916.4|3928.9|3916.9|3928.9|3916.9|3928.1|3916.1|3
1722324180000|2024-07-30 07:23:00|3928.6|3916.6|3928.1|3916.1|3928.6|3916.6|3928.1|3916.1|0
1722324190000|2024-07-30 07:23:10|3930.1|3918.1|3930.1|3918.1|3930.1|3918.1|3930.1|3918.1|17
1722324200000|2024-07-30 07:23:20|3929.1|3917.1|3929.1|3917.1|3929.4|3917.4|3929.1|3917.1|1
1722324230000|2024-07-30 07:23:50|3928.1|3916.1|3928.1|3916.1|3928.4|3916.4|3928.1|3916.1|0
1722324250000|2024-07-30 07:24:10|3928.6|3916.6|3930.1|3918.1|3930.1|3918.1|3928.6|3916.6|1
1722324260000|2024-07-30 07:24:20|3929.9|3917.9|3930.1|3918.1|3930.1|3918.1|3929.9|3917.9|0
1722324270000|2024-07-30 07:24:30|3929.9|3917.9|3929.9|3917.9|3929.9|3917.9|3929.9|3917.9|0
1722324280000|2024-07-30 07:24:40|3929.6|3917.6|3929.1|3917.1|3929.6|3917.6|3929.1|3917.1|0
1722324300000|2024-07-30 07:25:00|3928.1|3916.1|3928.1|3916.1|3928.1|3916.1|3928.1|3916.1|0
1722324310000|2024-07-30 07:25:10|3927.6|3915.6|3927.1|3915.1|3927.6|3915.6|3927.1|3915.1|0
1722324340000|2024-07-30 07:25:40|3927.9|3915.9|3928.1|3916.1|3928.1|3916.1|3927.9|3915.9|0
1722324390000|2024-07-30 07:26:30|3926.1|3914.1|3926.1|3914.1|3926.1|3914.1|3925.4|3913.4|1
1722324400000|2024-07-30 07:26:40|3925.8|3913.8|3926.1|3914.1|3926.1|3914.1|3925.6|3913.6|0
1722324410000|2024-07-30 07:26:50|3927.3|3915.3|3926.1|3914.1|3927.3|3915.3|3926.1|3914.1|10
1722324420000|2024-07-30 07:27:00|3926.4|3914.4|3926.4|3914.4|3926.4|3914.4|3926.4|3914.4|0
1722324430000|2024-07-30 07:27:10|3926.1|3914.1|3926.1|3914.1|3926.1|3914.1|3926.1|3914.1|0
1722324450000|2024-07-30 07:27:30|3924.8|3912.8|3925.1|3913.1|3925.1|3913.1|3924.8|3912.8|1
1722324480000|2024-07-30 07:28:00|3925.9|3913.9|3925.9|3913.9|3925.9|3913.9|3925.6|3913.6|0
1722324500000|2024-07-30 07:28:20|3925.6|3913.6|3925.9|3913.9|3925.9|3913.9|3925.6|3913.6|0
1722324530000|2024-07-30 07:28:50|3926.1|3914.1|3926.1|3914.1|3926.1|3914.1|3926.1|3914.1|3
1722324550000|2024-07-30 07:29:10|3926.3|3914.3|3926.3|3914.3|3926.3|3914.3|3926.3|3914.3|0
1722324560000|2024-07-30 07:29:20|3926.6|3914.6|3927.1|3915.1|3927.1|3915.1|3926.6|3914.6|0
1722324610000|2024-07-30 07:30:10|3926.3|3914.3|3927.1|3915.1|3927.1|3915.1|3926.3|3914.3|0
1722324620000|2024-07-30 07:30:20|3926.3|3914.3|3926.6|3914.6|3926.6|3914.6|3926.3|3914.3|0
1722324630000|2024-07-30 07:30:30|3926.8|3914.8|3926.8|3914.8|3927.1|3915.1|3926.8|3914.8|0
1722324650000|2024-07-30 07:30:50|3927.1|3915.1|3927.1|3915.1|3927.1|3915.1|3927.1|3915.1|0
1722324690000|2024-07-30 07:31:30|3928.1|3916.1|3928.1|3916.1|3928.1|3916.1|3928.1|3916.1|0
1722324700000|2024-07-30 07:31:40|3927.6|3915.6|3927.6|3915.6|3927.6|3915.6|3927.6|3915.6|0
1722324720000|2024-07-30 07:32:00|3927.8|3915.8|3927.8|3915.8|3927.8|3915.8|3927.8|3915.8|31
1722324730000|2024-07-30 07:32:10|3928.1|3916.1|3928.6|3916.6|3928.6|3916.6|3928.1|3916.1|41
1722324760000|2024-07-30 07:32:40|3928.3|3916.3|3928.1|3916.1|3928.3|3916.3|3928.1|3916.1|0
1722324770000|2024-07-30 07:32:50|3928.3|3916.3|3928.3|3916.3|3928.3|3916.3|3928.3|3916.3|0
1722324800000|2024-07-30 07:33:20|3927.9|3915.9|3928.3|3916.3|3928.3|3916.3|3927.9|3915.9|0
1722324850000|2024-07-30 07:34:10|3928.1|3916.1|3928.3|3916.3|3928.3|3916.3|3928.1|3916.1|0
1722324860000|2024-07-30 07:34:20|3928.6|3916.6|3928.3|3916.3|3929.1|3917.1|3928.3|3916.3|0
1722324870000|2024-07-30 07:34:30|3928.8|3916.8|3928.8|3916.8|3928.8|3916.8|3928.8|3916.8|6
1722324880000|2024-07-30 07:34:40|3928.6|3916.6|3928.3|3916.3|3928.6|3916.6|3928.3|3916.3|0
1722324910000|2024-07-30 07:35:10|3929.1|3917.1|3929.1|3917.1|3929.1|3917.1|3929.1|3917.1|0
1722324950000|2024-07-30 07:35:50|3929.8|3917.8|3929.3|3917.3|3929.8|3917.8|3929.1|3917.1|9
1722325020000|2024-07-30 07:37:00|3929.8|3917.8|3929.8|3917.8|3929.8|3917.8|3929.8|3917.8|0
1722325030000|2024-07-30 07:37:10|3930.3|3918.3|3930.3|3918.3|3930.3|3918.3|3930.3|3918.3|0
1722325040000|2024-07-30 07:37:20|3930.8|3918.8|3932.6|3920.6|3933.3|3921.3|3930.8|3918.8|72
1722325050000|2024-07-30 07:37:30|3935.4|3923.4|3934.8|3922.8|3935.6|3923.6|3934.6|3922.6|240
1722325060000|2024-07-30 07:37:40|3934.6|3922.6|3934.6|3922.6|3935.3|3923.3|3934.6|3922.6|3
1722325070000|2024-07-30 07:37:50|3934.8|3922.8|3934.8|3922.8|3935.3|3923.3|3934.6|3922.6|0
1722325080000|2024-07-30 07:38:00|3934.6|3922.6|3935.3|3923.3|3935.3|3923.3|3934.6|3922.6|0
1722325090000|2024-07-30 07:38:10|3934.8|3922.8|3934.8|3922.8|3935.3|3923.3|3934.6|3922.6|0
1722325100000|2024-07-30 07:38:20|3935.1|3923.1|3936.3|3924.3|3936.6|3924.6|3934.8|3922.8|5
1722325120000|2024-07-30 07:38:40|3935.8|3923.8|3935.6|3923.6|3935.8|3923.8|3935.6|3923.6|25
1722325130000|2024-07-30 07:38:50|||||||||1
1722325170000|2024-07-30 07:39:30|3934.8|3922.8|3934.6|3922.6|3934.8|3922.8|3934.6|3922.6|1
1722325210000|2024-07-30 07:40:10|3934.8|3922.8|3935.3|3923.3|3935.3|3923.3|3934.8|3922.8|0
1722325220000|2024-07-30 07:40:20|3936.3|3924.3|3935.8|3923.8|3936.3|3924.3|3935.6|3923.6|7
1722325230000|2024-07-30 07:40:30|3935.6|3923.6|3935.6|3923.6|3935.8|3923.8|3935.6|3923.6|0
1722325240000|2024-07-30 07:40:40|3935.8|3923.8|3935.6|3923.6|3936.1|3924.1|3935.6|3923.6|0
1722325250000|2024-07-30 07:40:50|3935.8|3923.8|3935.1|3923.1|3936.3|3924.3|3934.8|3922.8|4
1722325260000|2024-07-30 07:41:00|3935.3|3923.3|3935.3|3923.3|3935.3|3923.3|3935.3|3923.3|0
1722325270000|2024-07-30 07:41:10|3935.1|3923.1|3938.1|3926.1|3938.3|3926.3|3934.6|3922.6|158
1722325280000|2024-07-30 07:41:20|3938.3|3926.3|3937.8|3925.8|3938.6|3926.6|3937.6|3925.6|21
1722325290000|2024-07-30 07:41:30|3938|3926|3938|3926|3938|3926|3938|3926|20
1722325300000|2024-07-30 07:41:40|3937.8|3925.8|3937|3925|3937.8|3925.8|3937|3925|3
1722325310000|2024-07-30 07:41:50|3937.3|3925.3|3937|3925|3937.5|3925.5|3937|3925|0
1722325350000|2024-07-30 07:42:30|3936.8|3924.8|3936.8|3924.8|3937|3925|3936.8|3924.8|2
1722325360000|2024-07-30 07:42:40|||||||||2
1722325380000|2024-07-30 07:43:00|3936.3|3924.3|3936.8|3924.8|3936.8|3924.8|3936|3924|0
1722325390000|2024-07-30 07:43:10|3936.5|3924.5|3936.8|3924.8|3936.8|3924.8|3936.5|3924.5|0
1722325400000|2024-07-30 07:43:20|3936.5|3924.5|3936.8|3924.8|3936.8|3924.8|3936|3924|0
1722325420000|2024-07-30 07:43:40|3937.8|3925.8|3937.8|3925.8|3937.8|3925.8|3937.8|3925.8|4
1722325440000|2024-07-30 07:44:00|3937|3925|3936.8|3924.8|3937|3925|3936.8|3924.8|14
1722325450000|2024-07-30 07:44:10|3936|3924|3936|3924|3936|3924|3936|3924|0
1722325470000|2024-07-30 07:44:30|3935.8|3923.8|3935.8|3923.8|3935.8|3923.8|3935.8|3923.8|0
1722325580000|2024-07-30 07:46:20|3936|3924|3936.5|3924.5|3936.5|3924.5|3936|3924|0
1722325620000|2024-07-30 07:47:00|3936|3924|3936.5|3924.5|3936.5|3924.5|3935.8|3923.8|0
1722325630000|2024-07-30 07:47:10|3936.3|3924.3|3936.5|3924.5|3936.5|3924.5|3936.3|3924.3|0
1722325640000|2024-07-30 07:47:20|3936.8|3924.8|3937.5|3925.5|3937.5|3925.5|3936.8|3924.8|0
1722325690000|2024-07-30 07:48:10|3936.8|3924.8|3936.8|3924.8|3936.8|3924.8|3936.8|3924.8|0
1722325740000|2024-07-30 07:49:00|3937|3925|3937.8|3925.8|3937.8|3925.8|3937|3925|0
1722325760000|2024-07-30 07:49:20|3936.8|3924.8|3937.5|3925.5|3937.5|3925.5|3936.8|3924.8|0
1722325780000|2024-07-30 07:49:40|3937.8|3925.8|3937.8|3925.8|3937.8|3925.8|3937.8|3925.8|0
1722325790000|2024-07-30 07:49:50|3938|3926|3936.8|3924.8|3938|3926|3936.8|3924.8|0
1722325800000|2024-07-30 07:50:00|3936.5|3924.5|3936.5|3924.5|3936.5|3924.5|3936.5|3924.5|0
1722325810000|2024-07-30 07:50:10|3936|3924|3935.8|3923.8|3936.8|3924.8|3935.8|3923.8|0
1722325940000|2024-07-30 07:52:20|3935|3923|3935|3923|3935|3923|3935|3923|0
1722325950000|2024-07-30 07:52:30|3934.8|3922.8|3934.8|3922.8|3934.8|3922.8|3934.8|3922.8|0
1722325970000|2024-07-30 07:52:50|3933.8|3921.8|3933.8|3921.8|3933.8|3921.8|3933.8|3921.8|0
1722325980000|2024-07-30 07:53:00|3932.8|3920.8|3933.8|3921.8|3933.8|3921.8|3932.8|3920.8|0
1722325990000|2024-07-30 07:53:10|3933.5|3921.5|3934|3922|3934|3922|3933.5|3921.5|0
1722326010000|2024-07-30 07:53:30|3934.2|3922.2|3934.8|3922.8|3934.8|3922.8|3934.2|3922.2|0
1722326040000|2024-07-30 07:54:00|3935.3|3923.3|3935.8|3923.8|3935.8|3923.8|3935.3|3923.3|0
1722326060000|2024-07-30 07:54:20|3935|3923|3935.5|3923.5|3935.5|3923.5|3935|3923|0
1722326070000|2024-07-30 07:54:30|3935.3|3923.3|3935.8|3923.8|3935.8|3923.8|3935.2|3923.2|0
1722326110000|2024-07-30 07:55:10|3936|3924|3936.8|3924.8|3936.8|3924.8|3936|3924|0
1722326130000|2024-07-30 07:55:30|3937|3925|3938.8|3926.8|3938.8|3926.8|3936.8|3924.8|0
1722326140000|2024-07-30 07:55:40|3938.3|3926.3|3938|3926|3938.8|3926.8|3938|3926|0
1722326150000|2024-07-30 07:55:50|3938.2|3926.2|3938.8|3926.8|3938.8|3926.8|3938.2|3926.2|0
1722326160000|2024-07-30 07:56:00|3938|3926|3938.5|3926.5|3938.5|3926.5|3938|3926|0
1722326180000|2024-07-30 07:56:20|3938.8|3926.8|3938.8|3926.8|3938.8|3926.8|3938.8|3926.8|0
1722326300000|2024-07-30 07:58:20|3938|3926|3937.8|3925.8|3938.3|3926.3|3937.5|3925.5|0
1722326310000|2024-07-30 07:58:30|3937.5|3925.5|3935|3923|3937.8|3925.8|3935|3923|4
1722326350000|2024-07-30 07:59:10|||||||||1
1722326430000|2024-07-30 08:00:30|3935.5|3923.5|3935.5|3923.5|3935.5|3923.5|3935.5|3923.5|0
1722326440000|2024-07-30 08:00:40|3936|3924|3936|3924|3936|3924|3935.5|3923.5|0
1722326450000|2024-07-30 08:00:50|3937.1|3925.1|3939|3927|3939|3927|3937.1|3925.1|5
1722326460000|2024-07-30 08:01:00|3940.5|3928.5|3939.8|3927.8|3940.5|3928.5|3939.8|3927.8|26
1722326480000|2024-07-30 08:01:20|3939|3927|3939|3927|3939|3927|3939|3927|0
1722326490000|2024-07-30 08:01:30|3939.3|3927.3|3939.8|3927.8|3939.8|3927.8|3939.3|3927.3|0
1722326510000|2024-07-30 08:01:50|3940.2|3928.2|3940|3928|3940.8|3928.8|3940|3928|5
1722326530000|2024-07-30 08:02:10|3940.8|3928.8|3940.8|3928.8|3940.8|3928.8|3940.8|3928.8|0
1722326550000|2024-07-30 08:02:30|3940|3928|3940|3928|3940|3928|3940|3928|0
1722326570000|2024-07-30 08:02:50|3940.2|3928.2|3940|3928|3940.2|3928.2|3940|3928|1
1722326580000|2024-07-30 08:03:00|3939.8|3927.8|3939|3927|3939.8|3927.8|3939|3927|4
1722326590000|2024-07-30 08:03:10|3938.8|3926.8|3938.8|3926.8|3938.8|3926.8|3938.8|3926.8|0
1722326600000|2024-07-30 08:03:20|3938|3926|3938|3926|3938|3926|3938|3926|0
1722326610000|2024-07-30 08:03:30|||||||||1
1722326630000|2024-07-30 08:03:50|3938.8|3926.8|3938.8|3926.8|3939|3927|3938.8|3926.8|8
1722326730000|2024-07-30 08:05:30|3939|3927|3939|3927|3939|3927|3939|3927|2
1722326780000|2024-07-30 08:06:20|3939.2|3927.2|3939.2|3927.2|3939.2|3927.2|3939.2|3927.2|0
1722326830000|2024-07-30 08:07:10|3941|3929|3941|3929|3941|3929|3941|3929|11
1722326910000|2024-07-30 08:08:30|3941.8|3929.8|3943|3931|3943|3931|3941.8|3929.8|2
1722326920000|2024-07-30 08:08:40|3944|3932|3944|3932|3944|3932|3943.8|3931.8|2
1722326930000|2024-07-30 08:08:50|3944.2|3932.2|3944.2|3932.2|3944.2|3932.2|3944.2|3932.2|0
1722326940000|2024-07-30 08:09:00|3943.8|3931.8|3942.2|3930.2|3943.8|3931.8|3942|3930|5
1722326950000|2024-07-30 08:09:10|3942.5|3930.5|3943|3931|3943|3931|3942.2|3930.2|2
1722326970000|2024-07-30 08:09:30|3944|3932|3943|3931|3944|3932|3943|3931|0
1722327010000|2024-07-30 08:10:10|3942.8|3930.8|3943|3931|3943|3931|3942.8|3930.8|2
1722327020000|2024-07-30 08:10:20|3942.8|3930.8|3943|3931|3943|3931|3942.8|3930.8|0
1722327080000|2024-07-30 08:11:20|3942|3930|3941|3929|3942|3930|3941|3929|1
1722327090000|2024-07-30 08:11:30|3941.2|3929.2|3940|3928|3941.2|3929.2|3940|3928|2
1722327100000|2024-07-30 08:11:40|3940.2|3928.2|3940.2|3928.2|3940.2|3928.2|3940.2|3928.2|1
1722327110000|2024-07-30 08:11:50|3939.2|3927.2|3938.2|3926.2|3939.2|3927.2|3936.7|3924.7|114
1722327120000|2024-07-30 08:12:00|3937.5|3925.5|3937.5|3925.5|3937.5|3925.5|3937.5|3925.5|0
1722327140000|2024-07-30 08:12:20|3938.2|3926.2|3938.2|3926.2|3938.2|3926.2|3938.2|3926.2|0
1722327150000|2024-07-30 08:12:30|3939.2|3927.2|3938.5|3926.5|3939.2|3927.2|3938.5|3926.5|4
1722327230000|2024-07-30 08:13:50|3938.2|3926.2|3937.5|3925.5|3938.2|3926.2|3937.5|3925.5|0
1722327240000|2024-07-30 08:14:00|3938.2|3926.2|3937.5|3925.5|3938.2|3926.2|3937.5|3925.5|0
1722327260000|2024-07-30 08:14:20|3937.2|3925.2|3937.2|3925.2|3937.2|3925.2|3937.2|3925.2|0
1722327270000|2024-07-30 08:14:30|3936.5|3924.5|3936.5|3924.5|3936.5|3924.5|3936.5|3924.5|0
1722327330000|2024-07-30 08:15:30|3936.2|3924.2|3935.5|3923.5|3936.2|3924.2|3935.5|3923.5|0
1722327340000|2024-07-30 08:15:40|3936|3924|3936.5|3924.5|3936.5|3924.5|3936|3924|3
1722327350000|2024-07-30 08:15:50|3935.7|3923.7|3935.5|3923.5|3935.7|3923.7|3935.5|3923.5|0
1722327380000|2024-07-30 08:16:20|3934.7|3922.7|3935|3923|3935.5|3923.5|3934.5|3922.5|0
1722327390000|2024-07-30 08:16:30|3934.5|3922.5|3935.5|3923.5|3935.5|3923.5|3934.5|3922.5|0
1722327410000|2024-07-30 08:16:50|3935.2|3923.2|3934.5|3922.5|3935.2|3923.2|3934.5|3922.5|0
1722327420000|2024-07-30 08:17:00|||||||||8
1722327460000|2024-07-30 08:17:40|3933.7|3921.7|3934.5|3922.5|3934.5|3922.5|3933.7|3921.7|0
1722327490000|2024-07-30 08:18:10|3935.5|3923.5|3935.5|3923.5|3935.5|3923.5|3935.5|3923.5|1
1722327500000|2024-07-30 08:18:20|3934.5|3922.5|3935.5|3923.5|3935.5|3923.5|3934.5|3922.5|0
1722327520000|2024-07-30 08:18:40|3935|3923|3934.5|3922.5|3935|3923|3934.5|3922.5|0
1722327580000|2024-07-30 08:19:40|3934.2|3922.2|3933.7|3921.7|3934.2|3922.2|3933.7|3921.7|1
1722327600000|2024-07-30 08:20:00|3932.5|3920.5|3932.5|3920.5|3932.5|3920.5|3932.5|3920.5|39
1722327610000|2024-07-30 08:20:10|3931.5|3919.5|3931.5|3919.5|3931.5|3919.5|3931.5|3919.5|1
1722327620000|2024-07-30 08:20:20|3932.7|3920.7|3933.5|3921.5|3933.5|3921.5|3932.7|3920.7|27
1722327630000|2024-07-30 08:20:30|3933.2|3921.2|3932.5|3920.5|3933.2|3921.2|3932.5|3920.5|0
1722327650000|2024-07-30 08:20:50|||||||||2
1722327660000|2024-07-30 08:21:00|3931.9|3919.9|3932.9|3920.9|3932.9|3920.9|3931.9|3919.9|73
1722327670000|2024-07-30 08:21:10|3932.7|3920.7|3932.7|3920.7|3932.9|3920.9|3932.7|3920.7|0
1722327680000|2024-07-30 08:21:20|3932.9|3920.9|3932.9|3920.9|3932.9|3920.9|3932.9|3920.9|0
1722327730000|2024-07-30 08:22:10|3933.9|3921.9|3933.9|3921.9|3933.9|3921.9|3933.9|3921.9|0
1722327760000|2024-07-30 08:22:40|3934.9|3922.9|3934.4|3922.4|3934.9|3922.9|3934.4|3922.4|0
1722327780000|2024-07-30 08:23:00|3934.9|3922.9|3934.9|3922.9|3934.9|3922.9|3934.9|3922.9|0
1722327790000|2024-07-30 08:23:10|3934.7|3922.7|3932.9|3920.9|3934.7|3922.7|3932.9|3920.9|0
1722327800000|2024-07-30 08:23:20|3933.4|3921.4|3933.4|3921.4|3933.9|3921.9|3933.4|3921.4|0
1722327820000|2024-07-30 08:23:40|3932.9|3920.9|3932.9|3920.9|3932.9|3920.9|3932.9|3920.9|0
1722327830000|2024-07-30 08:23:50|3933.9|3921.9|3932.9|3920.9|3933.9|3921.9|3932.9|3920.9|0
1722327850000|2024-07-30 08:24:10|3933.2|3921.2|3933.2|3921.2|3933.4|3921.4|3932.9|3920.9|0
1722327860000|2024-07-30 08:24:20|3933.4|3921.4|3933.9|3921.9|3933.9|3921.9|3933.4|3921.4|0
1722327870000|2024-07-30 08:24:30|||||||||8
1722327880000|2024-07-30 08:24:40|||||||||2
1722327890000|2024-07-30 08:24:50|3934.9|3922.9|3932.9|3920.9|3934.9|3922.9|3932.9|3920.9|15
1722327900000|2024-07-30 08:25:00|3933.2|3921.2|3933.7|3921.7|3933.7|3921.7|3932.9|3920.9|0
1722327930000|2024-07-30 08:25:30|3933.4|3921.4|3932.9|3920.9|3933.4|3921.4|3932.9|3920.9|2
1722327940000|2024-07-30 08:25:40|3932.2|3920.2|3932.9|3920.9|3932.9|3920.9|3932.2|3920.2|5
1722327960000|2024-07-30 08:26:00|3932.1|3920.1|3932.1|3920.1|3932.1|3920.1|3932.1|3920.1|0
1722327980000|2024-07-30 08:26:20|3932.4|3920.4|3932.6|3920.6|3932.6|3920.6|3932.4|3920.4|0
1722327990000|2024-07-30 08:26:30|3930.9|3918.9|3930.9|3918.9|3930.9|3918.9|3930.9|3918.9|24
1722328000000|2024-07-30 08:26:40|3929.9|3917.9|3929.9|3917.9|3930.1|3918.1|3929.9|3917.9|4
1722328020000|2024-07-30 08:27:00|||||||||1
1722328030000|2024-07-30 08:27:10|3930.9|3918.9|3930.9|3918.9|3930.9|3918.9|3930.9|3918.9|0
1722328060000|2024-07-30 08:27:40|3933.9|3921.9|3934.7|3922.7|3934.9|3922.9|3933.9|3921.9|87
1722328070000|2024-07-30 08:27:50|3934.9|3922.9|3934.7|3922.7|3934.9|3922.9|3934.7|3922.7|5
1722328080000|2024-07-30 08:28:00|3934.4|3922.4|3934.7|3922.7|3934.7|3922.7|3934.4|3922.4|0
1722328090000|2024-07-30 08:28:10|3934.4|3922.4|3933.9|3921.9|3934.4|3922.4|3933.9|3921.9|3
1722328100000|2024-07-30 08:28:20|3934.1|3922.1|3934.1|3922.1|3934.1|3922.1|3934.1|3922.1|2
1722328110000|2024-07-30 08:28:30|||||||||1
1722328120000|2024-07-30 08:28:40|3934.4|3922.4|3935.4|3923.4|3935.4|3923.4|3934.4|3922.4|2
1722328140000|2024-07-30 08:29:00|3936.1|3924.1|3936.4|3924.4|3936.4|3924.4|3935.9|3923.9|0
1722328150000|2024-07-30 08:29:10|3936.1|3924.1|3937.4|3925.4|3937.4|3925.4|3936.1|3924.1|1
1722328160000|2024-07-30 08:29:20|3937.1|3925.1|3937.4|3925.4|3937.4|3925.4|3936.4|3924.4|0
1722328170000|2024-07-30 08:29:30|3937.6|3925.6|3937.9|3925.9|3938.1|3926.1|3937.6|3925.6|2
1722328180000|2024-07-30 08:29:40|3937.6|3925.6|3937.9|3925.9|3938.1|3926.1|3937.6|3925.6|0
1722328190000|2024-07-30 08:29:50|3938.1|3926.1|3938.1|3926.1|3938.1|3926.1|3938.1|3926.1|0
1722328200000|2024-07-30 08:30:00|3938.4|3926.4|3938.4|3926.4|3938.6|3926.6|3938.4|3926.4|1
1722328210000|2024-07-30 08:30:10|3938.6|3926.6|3938.6|3926.6|3938.9|3926.9|3938.4|3926.4|0
1722328220000|2024-07-30 08:30:20|3938.4|3926.4|3938.4|3926.4|3938.4|3926.4|3938.4|3926.4|0
1722328230000|2024-07-30 08:30:30|3937.6|3925.6|3937.4|3925.4|3937.9|3925.9|3937.4|3925.4|1
1722328240000|2024-07-30 08:30:40|3937.1|3925.1|3937.1|3925.1|3937.1|3925.1|3937.1|3925.1|1
1722328260000|2024-07-30 08:31:00|3938.4|3926.4|3937.6|3925.6|3938.4|3926.4|3937.4|3925.4|1
1722328270000|2024-07-30 08:31:10|3937.9|3925.9|3937.4|3925.4|3938.4|3926.4|3937.4|3925.4|0
1722328300000|2024-07-30 08:31:40|3936.6|3924.6|3935.4|3923.4|3936.6|3924.6|3935.4|3923.4|0
1722328310000|2024-07-30 08:31:50|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|0
1722328320000|2024-07-30 08:32:00|3936.1|3924.1|3936.1|3924.1|3936.1|3924.1|3936.1|3924.1|0
1722328330000|2024-07-30 08:32:10|3937.4|3925.4|3937.1|3925.1|3937.4|3925.4|3937.1|3925.1|1
1722328340000|2024-07-30 08:32:20|3936.9|3924.9|3936.4|3924.4|3937.4|3925.4|3936.4|3924.4|0
1722328370000|2024-07-30 08:32:50|3936.6|3924.6|3936.9|3924.9|3937.4|3925.4|3936.6|3924.6|0
1722328380000|2024-07-30 08:33:00|3936.6|3924.6|3937.4|3925.4|3937.4|3925.4|3936.4|3924.4|0
1722328410000|2024-07-30 08:33:30|3936.4|3924.4|3936.4|3924.4|3936.4|3924.4|3936.4|3924.4|1
1722328420000|2024-07-30 08:33:40|3936.6|3924.6|3936.6|3924.6|3936.6|3924.6|3936.6|3924.6|1
1722328440000|2024-07-30 08:34:00|||||||||2
1722328450000|2024-07-30 08:34:10|3936.8|3924.8|3937.6|3925.6|3937.6|3925.6|3936.8|3924.8|2
1722328460000|2024-07-30 08:34:20|3937.8|3925.8|3938.6|3926.6|3938.6|3926.6|3937.8|3925.8|2
1722328480000|2024-07-30 08:34:40|||||||||2
1722328490000|2024-07-30 08:34:50|||||||||1
1722328500000|2024-07-30 08:35:00|||||||||1
1722328520000|2024-07-30 08:35:20|3939.1|3927.1|3939.6|3927.6|3939.6|3927.6|3939.1|3927.1|0
1722328530000|2024-07-30 08:35:30|3940.4|3928.4|3941.4|3929.4|3941.4|3929.4|3940.4|3928.4|12
1722328540000|2024-07-30 08:35:40|3941.6|3929.6|3941.6|3929.6|3941.6|3929.6|3941.4|3929.4|2
1722328550000|2024-07-30 08:35:50|3941.9|3929.9|3942.1|3930.1|3942.1|3930.1|3941.6|3929.6|0
1722328560000|2024-07-30 08:36:00|3941.9|3929.9|3942.1|3930.1|3942.1|3930.1|3941.9|3929.9|0
1722328570000|2024-07-30 08:36:10|||||||||2
1722328610000|2024-07-30 08:36:50|||||||||2
1722328620000|2024-07-30 08:37:00|3942.4|3930.4|3942.1|3930.1|3942.4|3930.4|3942.1|3930.1|7
1722328630000|2024-07-30 08:37:10|3942.4|3930.4|3942.6|3930.6|3943.1|3931.1|3942.1|3930.1|20
1722328640000|2024-07-30 08:37:20|3943.1|3931.1|3941.6|3929.6|3943.1|3931.1|3941.6|3929.6|5
1722328650000|2024-07-30 08:37:30|3941.9|3929.9|3941.9|3929.9|3941.9|3929.9|3941.6|3929.6|0
1722328660000|2024-07-30 08:37:40|3941.6|3929.6|3942.1|3930.1|3942.1|3930.1|3941.6|3929.6|2
1722328670000|2024-07-30 08:37:50|3942.4|3930.4|3942.1|3930.1|3942.4|3930.4|3942.1|3930.1|4
1722328680000|2024-07-30 08:38:00|3942.6|3930.6|3943.1|3931.1|3943.1|3931.1|3942.6|3930.6|2
1722328740000|2024-07-30 08:39:00|||||||||3
1722328760000|2024-07-30 08:39:20|3943.7|3931.7|3943.4|3931.4|3943.7|3931.7|3943.4|3931.4|0
1722328770000|2024-07-30 08:39:30|||||||||4
1722328780000|2024-07-30 08:39:40|3943.7|3931.7|3943.1|3931.1|3943.7|3931.7|3943.1|3931.1|0
1722328790000|2024-07-30 08:39:50|3943.4|3931.4|3943.7|3931.7|3943.7|3931.7|3943.4|3931.4|2
1722328800000|2024-07-30 08:40:00|3944.1|3932.1|3945.4|3933.4|3945.4|3933.4|3943.7|3931.7|26
1722328810000|2024-07-30 08:40:10|3945.9|3933.9|3946.1|3934.1|3946.1|3934.1|3945.9|3933.9|2
1722328820000|2024-07-30 08:40:20|3945.9|3933.9|3944.4|3932.4|3945.9|3933.9|3944.4|3932.4|4
1722328830000|2024-07-30 08:40:30|3943.6|3931.6|3944.4|3932.4|3944.4|3932.4|3943.6|3931.6|1
1722328840000|2024-07-30 08:40:40|3944.1|3932.1|3944.1|3932.1|3944.1|3932.1|3944.1|3932.1|2
1722328860000|2024-07-30 08:41:00|3943.6|3931.6|3943.6|3931.6|3943.6|3931.6|3943.4|3931.4|0
1722328870000|2024-07-30 08:41:10|3943.4|3931.4|3943.4|3931.4|3943.4|3931.4|3943.4|3931.4|0
1722328880000|2024-07-30 08:41:20|||||||||1
1722328890000|2024-07-30 08:41:30|3943.6|3931.6|3944.1|3932.1|3944.1|3932.1|3943.6|3931.6|0
1722328910000|2024-07-30 08:41:50|3943.4|3931.4|3943.4|3931.4|3943.4|3931.4|3943.4|3931.4|1
1722328920000|2024-07-30 08:42:00|||||||||2
1722328940000|2024-07-30 08:42:20|3943.1|3931.1|3943.4|3931.4|3943.4|3931.4|3943.1|3931.1|0
1722328960000|2024-07-30 08:42:40|||||||||2
1722328970000|2024-07-30 08:42:50|3942.6|3930.6|3942.6|3930.6|3942.6|3930.6|3942.6|3930.6|0
1722328980000|2024-07-30 08:43:00|||||||||1
1722329000000|2024-07-30 08:43:20|3941.6|3929.6|3942.6|3930.6|3942.6|3930.6|3941.6|3929.6|2
1722329010000|2024-07-30 08:43:30|3942.4|3930.4|3942.4|3930.4|3942.4|3930.4|3942.4|3930.4|2
1722329020000|2024-07-30 08:43:40|3942.6|3930.6|3943.4|3931.4|3943.4|3931.4|3942.6|3930.6|0
1722329050000|2024-07-30 08:44:10|3943.6|3931.6|3944.4|3932.4|3944.4|3932.4|3943.6|3931.6|0
1722329110000|2024-07-30 08:45:10|3945.4|3933.4|3945.1|3933.1|3945.4|3933.4|3945.1|3933.1|10
1722329120000|2024-07-30 08:45:20|3944.9|3932.9|3944.9|3932.9|3944.9|3932.9|3944.9|3932.9|7
1722329130000|2024-07-30 08:45:30|3945.1|3933.1|3944.4|3932.4|3945.1|3933.1|3944.4|3932.4|1
1722329150000|2024-07-30 08:45:50|3944.6|3932.6|3944.4|3932.4|3944.6|3932.6|3944.4|3932.4|0
1722329170000|2024-07-30 08:46:10|3944.9|3932.9|3944.6|3932.6|3944.9|3932.9|3944.6|3932.6|0
1722329180000|2024-07-30 08:46:20|3944.4|3932.4|3944.4|3932.4|3944.4|3932.4|3944.4|3932.4|0
1722329190000|2024-07-30 08:46:30|3944.6|3932.6|3944.4|3932.4|3944.9|3932.9|3944.4|3932.4|0
1722329200000|2024-07-30 08:46:40|3944.9|3932.9|3944.9|3932.9|3944.9|3932.9|3944.9|3932.9|0
1722329230000|2024-07-30 08:47:10|3944.4|3932.4|3944.4|3932.4|3944.4|3932.4|3944.4|3932.4|0
1722329260000|2024-07-30 08:47:40|3943.4|3931.4|3943.4|3931.4|3943.4|3931.4|3943.4|3931.4|1
1722329270000|2024-07-30 08:47:50|||||||||2
1722329280000|2024-07-30 08:48:00|3943.9|3931.9|3943.4|3931.4|3943.9|3931.9|3943.4|3931.4|0
1722329290000|2024-07-30 08:48:10|3943.6|3931.6|3943.9|3931.9|3943.9|3931.9|3943.4|3931.4|0
1722329300000|2024-07-30 08:48:20|3944.1|3932.1|3944.7|3932.7|3944.7|3932.7|3944.1|3932.1|0
1722329340000|2024-07-30 08:49:00|3944.1|3932.1|3944.1|3932.1|3944.1|3932.1|3944.1|3932.1|0
1722329360000|2024-07-30 08:49:20|3944.4|3932.4|3944.4|3932.4|3944.4|3932.4|3944.4|3932.4|1
1722329390000|2024-07-30 08:49:50|3944.6|3932.6|3945.1|3933.1|3945.1|3933.1|3944.4|3932.4|0
1722329400000|2024-07-30 08:50:00|3944.9|3932.9|3944.6|3932.6|3945.1|3933.1|3944.6|3932.6|0
1722329410000|2024-07-30 08:50:10|3944.9|3932.9|3945.1|3933.1|3945.1|3933.1|3944.9|3932.9|0
1722329420000|2024-07-30 08:50:20|3944.9|3932.9|3945.7|3933.7|3945.7|3933.7|3944.9|3932.9|1
1722329430000|2024-07-30 08:50:30|3944.9|3932.9|3944.9|3932.9|3945.2|3933.2|3944.9|3932.9|0
1722329440000|2024-07-30 08:50:40|3945.7|3933.7|3945.7|3933.7|3945.7|3933.7|3945.7|3933.7|0
1722329500000|2024-07-30 08:51:40|3945.4|3933.4|3944.9|3932.9|3945.4|3933.4|3944.9|3932.9|0
1722329600000|2024-07-30 08:53:20|3945.1|3933.1|3944.9|3932.9|3945.7|3933.7|3944.9|3932.9|0
1722329620000|2024-07-30 08:53:40|3945.2|3933.2|3945.2|3933.2|3945.2|3933.2|3945.2|3933.2|0
1722329630000|2024-07-30 08:53:50|3944.9|3932.9|3944.9|3932.9|3945.2|3933.2|3944.9|3932.9|0
1722329640000|2024-07-30 08:54:00|3945.4|3933.4|3945.1|3933.1|3945.9|3933.9|3945.1|3933.1|6
1722329650000|2024-07-30 08:54:10|3945.9|3933.9|3945.9|3933.9|3945.9|3933.9|3945.9|3933.9|0
1722329670000|2024-07-30 08:54:30|3945.4|3933.4|3945.4|3933.4|3945.4|3933.4|3945.4|3933.4|0
1722329680000|2024-07-30 08:54:40|3945.9|3933.9|3945.1|3933.1|3945.9|3933.9|3945.1|3933.1|0
1722329720000|2024-07-30 08:55:20|3945.4|3933.4|3945.4|3933.4|3945.4|3933.4|3945.4|3933.4|0
1722329730000|2024-07-30 08:55:30|3945.1|3933.1|3945.1|3933.1|3945.1|3933.1|3945.1|3933.1|0
1722329740000|2024-07-30 08:55:40|3945.4|3933.4|3945.1|3933.1|3945.4|3933.4|3945.1|3933.1|0
1722329760000|2024-07-30 08:56:00|3945.4|3933.4|3945.1|3933.1|3945.4|3933.4|3945.1|3933.1|0
1722329840000|2024-07-30 08:57:20|3944.9|3932.9|3945.1|3933.1|3945.1|3933.1|3944.9|3932.9|0
1722329850000|2024-07-30 08:57:30|3944.9|3932.9|3944.4|3932.4|3944.9|3932.9|3944.4|3932.4|0
1722329860000|2024-07-30 08:57:40|3944.1|3932.1|3943.4|3931.4|3944.1|3932.1|3943.4|3931.4|1
1722329870000|2024-07-30 08:57:50|3943.1|3931.1|3942.9|3930.9|3943.1|3931.1|3942.9|3930.9|3
1722329880000|2024-07-30 08:58:00|3943.6|3931.6|3943.6|3931.6|3943.6|3931.6|3943.6|3931.6|0
1722329900000|2024-07-30 08:58:20|3943.9|3931.9|3943.9|3931.9|3944.4|3932.4|3943.9|3931.9|1
1722329910000|2024-07-30 08:58:30|3944.1|3932.1|3944.1|3932.1|3944.1|3932.1|3944.1|3932.1|0
1722329920000|2024-07-30 08:58:40|3944.9|3932.9|3944.9|3932.9|3944.9|3932.9|3944.9|3932.9|0
1722329940000|2024-07-30 08:59:00|3945.1|3933.1|3945.4|3933.4|3945.9|3933.9|3945.1|3933.1|0
1722329950000|2024-07-30 08:59:10|3945.6|3933.6|3944.9|3932.9|3945.9|3933.9|3944.9|3932.9|0
1722329960000|2024-07-30 08:59:20|3945.1|3933.1|3945.4|3933.4|3945.9|3933.9|3944.9|3932.9|0
1722329970000|2024-07-30 08:59:30|3945.6|3933.6|3945.4|3933.4|3945.9|3933.9|3945.4|3933.4|0
1722329980000|2024-07-30 08:59:40|3945.9|3933.9|3944.9|3932.9|3945.9|3933.9|3944.9|3932.9|0
1722329990000|2024-07-30 08:59:50|3945.4|3933.4|3945.1|3933.1|3945.9|3933.9|3944.9|3932.9|2
1722330000000|2024-07-30 09:00:00|3945.4|3933.4|3945.9|3933.9|3945.9|3933.9|3945.4|3933.4|0
1722330040000|2024-07-30 09:00:40|3945.6|3933.6|3945.6|3933.6|3945.6|3933.6|3945.6|3933.6|0
1722330050000|2024-07-30 09:00:50|3945.9|3933.9|3945.9|3933.9|3945.9|3933.9|3945.9|3933.9|0
1722330060000|2024-07-30 09:01:00|||||||||2
1722330110000|2024-07-30 09:01:50|3946.4|3934.4|3945.9|3933.9|3946.6|3934.6|3945.9|3933.9|1
1722330120000|2024-07-30 09:02:00|||||||||13
1722330130000|2024-07-30 09:02:10|3945.4|3933.4|3945.2|3933.2|3945.4|3933.4|3945.2|3933.2|28
1722330140000|2024-07-30 09:02:20|||||||||6
1722330150000|2024-07-30 09:02:30|3944.7|3932.7|3944.2|3932.2|3944.7|3932.7|3944.2|3932.2|15
1722330160000|2024-07-30 09:02:40|3943.9|3931.9|3943.4|3931.4|3943.9|3931.9|3942.7|3930.7|18
1722330170000|2024-07-30 09:02:50|3943.2|3931.2|3941.9|3929.9|3943.2|3931.2|3941.9|3929.9|8
1722330180000|2024-07-30 09:03:00|3941.2|3929.2|3941.7|3929.7|3941.9|3929.9|3941.2|3929.2|3
1722330190000|2024-07-30 09:03:10|3941.4|3929.4|3941.2|3929.2|3941.4|3929.4|3940.9|3928.9|38
1722330200000|2024-07-30 09:03:20|||||||||2
1722330210000|2024-07-30 09:03:30|3941.4|3929.4|3940.9|3928.9|3941.9|3929.9|3940.9|3928.9|105
1722330220000|2024-07-30 09:03:40|3940.7|3928.7|3939.9|3927.9|3940.7|3928.7|3939.9|3927.9|14
1722330230000|2024-07-30 09:03:50|3939.7|3927.7|3939.5|3927.5|3939.7|3927.7|3939.5|3927.5|0
1722330240000|2024-07-30 09:04:00|3940.2|3928.2|3942|3930|3942.5|3930.5|3940.2|3928.2|1
1722330250000|2024-07-30 09:04:10|3942.5|3930.5|3942.5|3930.5|3942.5|3930.5|3942|3930|0
1722330260000|2024-07-30 09:04:20|3942.2|3930.2|3942|3930|3942.2|3930.2|3942|3930|121
1722330270000|2024-07-30 09:04:30|||||||||6
1722330280000|2024-07-30 09:04:40|3942.5|3930.5|3942.5|3930.5|3942.5|3930.5|3942.5|3930.5|2
1722330290000|2024-07-30 09:04:50|3942.2|3930.2|3940.5|3928.5|3942.2|3930.2|3940.5|3928.5|0
1722330300000|2024-07-30 09:05:00|||||||||3
1722330310000|2024-07-30 09:05:10|3940|3928|3940|3928|3940|3928|3940|3928|23
1722330320000|2024-07-30 09:05:20|3940.2|3928.2|3940.8|3928.8|3940.8|3928.8|3940.2|3928.2|0
1722330330000|2024-07-30 09:05:30|||||||||3
1722330340000|2024-07-30 09:05:40|3941|3929|3941|3929|3941|3929|3941|3929|0
1722330370000|2024-07-30 09:06:10|3940.7|3928.7|3940.2|3928.2|3941|3929|3940.2|3928.2|0
1722330380000|2024-07-30 09:06:20|3940|3928|3940|3928|3940|3928|3940|3928|1
1722330420000|2024-07-30 09:07:00|3939|3927|3939|3927|3939|3927|3939|3927|0
1722330430000|2024-07-30 09:07:10|3936.2|3924.2|3936.8|3924.8|3936.8|3924.8|3936|3924|17
1722330440000|2024-07-30 09:07:20|3936|3924|3937|3925|3937.5|3925.5|3936|3924|7
1722330450000|2024-07-30 09:07:30|3936.8|3924.8|3936.8|3924.8|3937|3925|3936.2|3924.2|2
1722330460000|2024-07-30 09:07:40|3935.5|3923.5|3935.5|3923.5|3936|3924|3935.5|3923.5|21
1722330470000|2024-07-30 09:07:50|3935|3923|3936|3924|3936|3924|3935|3923|15
1722330510000|2024-07-30 09:08:30|3936.2|3924.2|3936.8|3924.8|3936.8|3924.8|3936.2|3924.2|6
1722330530000|2024-07-30 09:08:50|3937|3925|3936.8|3924.8|3937|3925|3936.8|3924.8|5
1722330580000|2024-07-30 09:09:40|||||||||1
1722330590000|2024-07-30 09:09:50|3937|3925|3937|3925|3937|3925|3937|3925|2
1722330610000|2024-07-30 09:10:10|3936.8|3924.8|3932.8|3920.8|3936.8|3924.8|3932.8|3920.8|81
1722330620000|2024-07-30 09:10:20|3934|3922|3934|3922|3934|3922|3934|3922|3
1722330630000|2024-07-30 09:10:30|3933.8|3921.8|3934|3922|3934|3922|3933.8|3921.8|0
1722330660000|2024-07-30 09:11:00|3934.2|3922.2|3934.8|3922.8|3936|3924|3934.2|3922.2|2
1722330680000|2024-07-30 09:11:20|3934|3922|3934.3|3922.3|3934.3|3922.3|3934|3922|3
1722330690000|2024-07-30 09:11:30|3934|3922|3934|3922|3934.3|3922.3|3934|3922|0
1722330700000|2024-07-30 09:11:40|3934.3|3922.3|3934.3|3922.3|3934.8|3922.8|3934.3|3922.3|1
1722330720000|2024-07-30 09:12:00|3934.5|3922.5|3935.2|3923.2|3935.2|3923.2|3933.8|3921.8|8
1722330730000|2024-07-30 09:12:10|3936|3924|3936|3924|3936|3924|3936|3924|1
1722330760000|2024-07-30 09:12:40|3936.2|3924.2|3936.2|3924.2|3936.2|3924.2|3936.2|3924.2|28
1722330780000|2024-07-30 09:13:00|3936.5|3924.5|3936.5|3924.5|3936.5|3924.5|3936.5|3924.5|2
1722330840000|2024-07-30 09:14:00|3936.7|3924.7|3936.7|3924.7|3936.7|3924.7|3936.7|3924.7|0
1722330860000|2024-07-30 09:14:20|||||||||3
1722330880000|2024-07-30 09:14:40|||||||||35
1722330890000|2024-07-30 09:14:50|||||||||1
1722330900000|2024-07-30 09:15:00|3935.7|3923.7|3936.5|3924.5|3936.5|3924.5|3935.7|3923.7|3
1722330910000|2024-07-30 09:15:10|3935.7|3923.7|3939.7|3927.7|3940.2|3928.2|3935.7|3923.7|4
1722330920000|2024-07-30 09:15:20|3940|3928|3938.9|3926.9|3940|3928|3938.7|3926.7|3
1722330930000|2024-07-30 09:15:30|3938.4|3926.4|3938.9|3926.9|3938.9|3926.9|3938.4|3926.4|0
1722330940000|2024-07-30 09:15:40|3938.7|3926.7|3938.9|3926.9|3938.9|3926.9|3938.7|3926.7|0
1722330950000|2024-07-30 09:15:50|3939.7|3927.7|3939.7|3927.7|3939.7|3927.7|3939.4|3927.4|1
1722330970000|2024-07-30 09:16:10|3939.9|3927.9|3939.7|3927.7|3939.9|3927.9|3939.7|3927.7|4
1722330980000|2024-07-30 09:16:20|3939.2|3927.2|3938.9|3926.9|3939.2|3927.2|3938.9|3926.9|4
1722331000000|2024-07-30 09:16:40|||||||||30
1722331060000|2024-07-30 09:17:40|3938.7|3926.7|3938.7|3926.7|3938.7|3926.7|3938.7|3926.7|1
1722331080000|2024-07-30 09:18:00|3938.9|3926.9|3938.9|3926.9|3939.2|3927.2|3938.9|3926.9|1
1722331110000|2024-07-30 09:18:30|3938.5|3926.5|3938.5|3926.5|3938.5|3926.5|3938.5|3926.5|1
1722331120000|2024-07-30 09:18:40|||||||||1
1722331130000|2024-07-30 09:18:50|||||||||1
1722331140000|2024-07-30 09:19:00|3938.7|3926.7|3938.5|3926.5|3938.7|3926.7|3938.5|3926.5|1
1722331150000|2024-07-30 09:19:10|3939.2|3927.2|3939.2|3927.2|3939.2|3927.2|3939.2|3927.2|0
1722331160000|2024-07-30 09:19:20|3938.7|3926.7|3938.5|3926.5|3939.2|3927.2|3938.5|3926.5|1
1722331170000|2024-07-30 09:19:30|3938.7|3926.7|3938.5|3926.5|3938.7|3926.7|3938.5|3926.5|3
1722331190000|2024-07-30 09:19:50|||||||||4
1722331230000|2024-07-30 09:20:30|3938|3926|3938|3926|3938|3926|3938|3926|71
1722331250000|2024-07-30 09:20:50|||||||||1
1722331260000|2024-07-30 09:21:00|||||||||1
1722331300000|2024-07-30 09:21:40|||||||||2
1722331320000|2024-07-30 09:22:00|3938.2|3926.2|3939|3927|3939.2|3927.2|3938.2|3926.2|1
1722331330000|2024-07-30 09:22:10|3939.2|3927.2|3939.2|3927.2|3939.2|3927.2|3939.2|3927.2|0
1722331340000|2024-07-30 09:22:20|||||||||2
1722331360000|2024-07-30 09:22:40|3938.2|3926.2|3938.7|3926.7|3938.7|3926.7|3938.2|3926.2|1
1722331370000|2024-07-30 09:22:50|3938.5|3926.5|3938.7|3926.7|3938.7|3926.7|3938.5|3926.5|0
1722331380000|2024-07-30 09:23:00|3938.5|3926.5|3938.2|3926.2|3938.5|3926.5|3938.2|3926.2|2
1722331390000|2024-07-30 09:23:10|||||||||5
1722331410000|2024-07-30 09:23:30|||||||||5
1722331430000|2024-07-30 09:23:50|||||||||1
1722331460000|2024-07-30 09:24:20|3938.7|3926.7|3939|3927|3939|3927|3938.7|3926.7|0
1722331480000|2024-07-30 09:24:40|3939.5|3927.5|3940|3928|3940|3928|3939.5|3927.5|0
1722331520000|2024-07-30 09:25:20|||||||||2
1722331530000|2024-07-30 09:25:30|3939.7|3927.7|3939.7|3927.7|3939.7|3927.7|3939.7|3927.7|0
1722331550000|2024-07-30 09:25:50|3939.2|3927.2|3939.2|3927.2|3939.5|3927.5|3939.2|3927.2|1
1722331560000|2024-07-30 09:26:00|3939.5|3927.5|3939.5|3927.5|3939.5|3927.5|3939.2|3927.2|1
1722331570000|2024-07-30 09:26:10|3939.2|3927.2|3939.2|3927.2|3939.2|3927.2|3939.2|3927.2|0
1722331600000|2024-07-30 09:26:40|3939.7|3927.7|3939.7|3927.7|3939.7|3927.7|3939.7|3927.7|0
1722331620000|2024-07-30 09:27:00|3940.5|3928.5|3940|3928|3941|3929|3940|3928|2
1722331650000|2024-07-30 09:27:30|||||||||2
1722331670000|2024-07-30 09:27:50|3940.2|3928.2|3940.2|3928.2|3940.2|3928.2|3940.2|3928.2|0
1722331690000|2024-07-30 09:28:10|3939.2|3927.2|3939.4|3927.4|3939.4|3927.4|3939.2|3927.2|4
1722331700000|2024-07-30 09:28:20|3939.7|3927.7|3940|3928|3940|3928|3939.7|3927.7|0
1722331750000|2024-07-30 09:29:10|||||||||1
1722331760000|2024-07-30 09:29:20|3940.5|3928.5|3940|3928|3941|3929|3940|3928|0
1722331770000|2024-07-30 09:29:30|3940.2|3928.2|3940|3928|3940.2|3928.2|3940|3928|0
1722331780000|2024-07-30 09:29:40|3941|3929|3941|3929|3941|3929|3940|3928|0
1722331830000|2024-07-30 09:30:30|3940.5|3928.5|3940|3928|3940.5|3928.5|3940|3928|0
1722331870000|2024-07-30 09:31:10|3939.2|3927.2|3940|3928|3940|3928|3939.2|3927.2|2
1722331880000|2024-07-30 09:31:20|3940.2|3928.2|3940.2|3928.2|3940.2|3928.2|3940.2|3928.2|63
1722331890000|2024-07-30 09:31:30|||||||||5
1722331900000|2024-07-30 09:31:40|3940.4|3928.4|3940.4|3928.4|3940.4|3928.4|3940.2|3928.2|11
1722331910000|2024-07-30 09:31:50|3939.7|3927.7|3939.7|3927.7|3939.9|3927.9|3939.7|3927.7|4
1722331920000|2024-07-30 09:32:00|3939.4|3927.4|3939.4|3927.4|3939.4|3927.4|3939.4|3927.4|0
1722331930000|2024-07-30 09:32:10|||||||||6
1722331940000|2024-07-30 09:32:20|||||||||4
1722331960000|2024-07-30 09:32:40|||||||||1
1722331980000|2024-07-30 09:33:00|3939.7|3927.7|3939.7|3927.7|3939.7|3927.7|3939.7|3927.7|2
1722331990000|2024-07-30 09:33:10|3940.7|3928.7|3940.4|3928.4|3940.7|3928.7|3940.4|3928.4|11
1722332000000|2024-07-30 09:33:20|3941.2|3929.2|3941.2|3929.2|3941.2|3929.2|3941.2|3929.2|3
1722332010000|2024-07-30 09:33:30|3941|3929|3940.4|3928.4|3941|3929|3940.4|3928.4|3
1722332020000|2024-07-30 09:33:40|3941.4|3929.4|3941.4|3929.4|3941.4|3929.4|3941.2|3929.2|6
1722332030000|2024-07-30 09:33:50|3941.2|3929.2|3941.4|3929.4|3941.4|3929.4|3941.2|3929.2|0
1722332040000|2024-07-30 09:34:00|3941.7|3929.7|3941.7|3929.7|3941.7|3929.7|3941.7|3929.7|0
1722332050000|2024-07-30 09:34:10|||||||||2
1722332090000|2024-07-30 09:34:50|||||||||1
1722332110000|2024-07-30 09:35:10|||||||||2
1722332120000|2024-07-30 09:35:20|3942.4|3930.4|3942.4|3930.4|3942.4|3930.4|3942.4|3930.4|0
1722332140000|2024-07-30 09:35:40|3943.4|3931.4|3944.4|3932.4|3944.4|3932.4|3943.4|3931.4|12
1722332150000|2024-07-30 09:35:50|3944.2|3932.2|3944.2|3932.2|3944.2|3932.2|3944.2|3932.2|1
1722332160000|2024-07-30 09:36:00|||||||||2
1722332170000|2024-07-30 09:36:10|3945|3933|3945|3933|3945.2|3933.2|3945|3933|3
1722332180000|2024-07-30 09:36:20|3946.4|3934.4|3945.7|3933.7|3946.4|3934.4|3945.5|3933.5|103
1722332190000|2024-07-30 09:36:30|3946.2|3934.2|3946|3934|3947|3935|3946|3934|6
1722332200000|2024-07-30 09:36:40|3945.7|3933.7|3946|3934|3946|3934|3945.4|3933.4|0
1722332220000|2024-07-30 09:37:00|3946.2|3934.2|3946|3934|3946.2|3934.2|3946|3934|4
1722332230000|2024-07-30 09:37:10|3946.2|3934.2|3946.2|3934.2|3946.2|3934.2|3946|3934|3
1722332240000|2024-07-30 09:37:20|3946.4|3934.4|3946.4|3934.4|3946.4|3934.4|3946.4|3934.4|2
1722332250000|2024-07-30 09:37:30|3946.2|3934.2|3945.7|3933.7|3946.2|3934.2|3945.7|3933.7|0
1722332260000|2024-07-30 09:37:40|||||||||3
1722332280000|2024-07-30 09:38:00|3946.2|3934.2|3946.2|3934.2|3946.2|3934.2|3946.2|3934.2|1
1722332300000|2024-07-30 09:38:20|3945.4|3933.4|3945.4|3933.4|3945.4|3933.4|3945.4|3933.4|2
1722332310000|2024-07-30 09:38:30|3944.4|3932.4|3944.4|3932.4|3944.4|3932.4|3944.4|3932.4|2
1722332320000|2024-07-30 09:38:40|3943.4|3931.4|3942.4|3930.4|3943.4|3931.4|3942.4|3930.4|4
1722332340000|2024-07-30 09:39:00|||||||||2
1722332370000|2024-07-30 09:39:30|3942.7|3930.7|3942.4|3930.4|3942.7|3930.7|3941.7|3929.7|1
1722332380000|2024-07-30 09:39:40|3942.7|3930.7|3942.7|3930.7|3942.7|3930.7|3942.7|3930.7|0
1722332390000|2024-07-30 09:39:50|3943.4|3931.4|3943.4|3931.4|3943.4|3931.4|3943.4|3931.4|2
1722332400000|2024-07-30 09:40:00|3942.9|3930.9|3943.2|3931.2|3943.2|3931.2|3942.7|3930.7|0
1722332410000|2024-07-30 09:40:10|3943.4|3931.4|3942.7|3930.7|3943.4|3931.4|3942.7|3930.7|0
1722332420000|2024-07-30 09:40:20|3943.1|3931.1|3942.7|3930.7|3943.1|3931.1|3942.7|3930.7|0
1722332430000|2024-07-30 09:40:30|3941.7|3929.7|3941.7|3929.7|3941.7|3929.7|3941.7|3929.7|6
1722332440000|2024-07-30 09:40:40|3941.2|3929.2|3941.2|3929.2|3941.2|3929.2|3941.2|3929.2|1
1722332450000|2024-07-30 09:40:50|||||||||1
1722332460000|2024-07-30 09:41:00|3939.3|3927.3|3940.2|3928.2|3940.2|3928.2|3939.2|3927.2|14
1722332470000|2024-07-30 09:41:10|3940|3928|3940|3928|3940|3928|3940|3928|0
1722332490000|2024-07-30 09:41:30|3940.4|3928.4|3941|3929|3941|3929|3940|3928|0
1722332500000|2024-07-30 09:41:40|||||||||2
1722332510000|2024-07-30 09:41:50|3941.2|3929.2|3940.2|3928.2|3941.2|3929.2|3940.2|3928.2|0
1722332530000|2024-07-30 09:42:10|3939.3|3927.3|3939.3|3927.3|3939.3|3927.3|3939.3|3927.3|11
1722332540000|2024-07-30 09:42:20|3938.7|3926.7|3938.7|3926.7|3938.7|3926.7|3938.7|3926.7|8
1722332550000|2024-07-30 09:42:30|3939|3927|3939|3927|3939|3927|3939|3927|69
1722332560000|2024-07-30 09:42:40|||||||||7
1722332570000|2024-07-30 09:42:50|3939.2|3927.2|3939.7|3927.7|3939.7|3927.7|3939.2|3927.2|0
1722332580000|2024-07-30 09:43:00|3939|3927|3939.2|3927.2|3939.2|3927.2|3939|3927|0
1722332590000|2024-07-30 09:43:10|3939|3927|3939|3927|3939|3927|3939|3927|0
1722332610000|2024-07-30 09:43:30|3938.7|3926.7|3938.7|3926.7|3938.7|3926.7|3938.7|3926.7|0
1722332620000|2024-07-30 09:43:40|3938.5|3926.5|3938.2|3926.2|3938.7|3926.7|3938.2|3926.2|0
1722332630000|2024-07-30 09:43:50|3938|3926|3937.7|3925.7|3938.2|3926.2|3937.7|3925.7|22
1722332640000|2024-07-30 09:44:00|3938|3926|3937.7|3925.7|3938|3926|3937.7|3925.7|3
1722332650000|2024-07-30 09:44:10|3938|3926|3937.7|3925.7|3938|3926|3937.7|3925.7|2
1722332660000|2024-07-30 09:44:20|3939|3927|3938.7|3926.7|3939|3927|3938.5|3926.5|4
1722332670000|2024-07-30 09:44:30|3939|3927|3939.7|3927.7|3939.7|3927.7|3938.5|3926.5|0
1722332700000|2024-07-30 09:45:00|3940|3928|3940|3928|3940|3928|3940|3928|1
1722332710000|2024-07-30 09:45:10|3939.2|3927.2|3939.2|3927.2|3939.2|3927.2|3939.2|3927.2|11
1722332720000|2024-07-30 09:45:20|||||||||1
1722332730000|2024-07-30 09:45:30|3939.5|3927.5|3939.5|3927.5|3939.5|3927.5|3939.5|3927.5|4
1722332740000|2024-07-30 09:45:40|3939.2|3927.2|3939.2|3927.2|3939.2|3927.2|3939.2|3927.2|3
1722332750000|2024-07-30 09:45:50|3939.5|3927.5|3939.5|3927.5|3939.5|3927.5|3939.2|3927.2|0
1722332760000|2024-07-30 09:46:00|3939.2|3927.2|3939.2|3927.2|3939.2|3927.2|3939.2|3927.2|5
1722332770000|2024-07-30 09:46:10|3938.2|3926.2|3938.2|3926.2|3938.2|3926.2|3938.2|3926.2|3
1722332780000|2024-07-30 09:46:20|3938|3926|3938|3926|3938|3926|3938|3926|2
1722332790000|2024-07-30 09:46:30|||||||||1
1722332800000|2024-07-30 09:46:40|3939|3927|3938|3926|3939|3927|3938|3926|0
1722332820000|2024-07-30 09:47:00|3938.5|3926.5|3938.5|3926.5|3938.5|3926.5|3938.5|3926.5|0
1722332840000|2024-07-30 09:47:20|3938.7|3926.7|3939|3927|3939|3927|3938.7|3926.7|0
1722332870000|2024-07-30 09:47:50|3938.2|3926.2|3938|3926|3938.2|3926.2|3937.7|3925.7|2
1722332900000|2024-07-30 09:48:20|3937.5|3925.5|3937|3925|3937.5|3925.5|3936.2|3924.2|1
1722332910000|2024-07-30 09:48:30|||||||||1
1722332950000|2024-07-30 09:49:10|||||||||2
1722333000000|2024-07-30 09:50:00|||||||||1
1722333020000|2024-07-30 09:50:20|||||||||40
1722333030000|2024-07-30 09:50:30|||||||||11
1722333040000|2024-07-30 09:50:40|3937.2|3925.2|3937.2|3925.2|3937.2|3925.2|3937|3925|0
1722333050000|2024-07-30 09:50:50|3937.4|3925.4|3936.7|3924.7|3937.4|3925.4|3936.7|3924.7|0
1722333080000|2024-07-30 09:51:20|3937.2|3925.2|3936.9|3924.9|3937.2|3925.2|3936.9|3924.9|1
1722333090000|2024-07-30 09:51:30|3937.2|3925.2|3937.4|3925.4|3937.4|3925.4|3937.2|3925.2|0
1722333120000|2024-07-30 09:52:00|3936.9|3924.9|3937.2|3925.2|3937.2|3925.2|3936.9|3924.9|1
1722333130000|2024-07-30 09:52:10|3936.9|3924.9|3936.9|3924.9|3937.4|3925.4|3936.9|3924.9|1
1722333140000|2024-07-30 09:52:20|3937.2|3925.2|3937.2|3925.2|3937.2|3925.2|3936.9|3924.9|0
1722333160000|2024-07-30 09:52:40|3937.4|3925.4|3937.4|3925.4|3937.4|3925.4|3937.4|3925.4|1
1722333170000|2024-07-30 09:52:50|3937.7|3925.7|3937.2|3925.2|3938.4|3926.4|3937.2|3925.2|47
1722333210000|2024-07-30 09:53:30|||||||||2
1722333220000|2024-07-30 09:53:40|3937.7|3925.7|3936.7|3924.7|3938.4|3926.4|3936.7|3924.7|22
1722333230000|2024-07-30 09:53:50|3936.4|3924.4|3936.4|3924.4|3936.4|3924.4|3936.4|3924.4|3
1722333240000|2024-07-30 09:54:00|3936.7|3924.7|3937.4|3925.4|3937.4|3925.4|3936.7|3924.7|1
1722333250000|2024-07-30 09:54:10|||||||||1
1722333270000|2024-07-30 09:54:30|3937.2|3925.2|3937.4|3925.4|3937.4|3925.4|3937.2|3925.2|0
1722333280000|2024-07-30 09:54:40|3936.7|3924.7|3937.2|3925.2|3937.4|3925.4|3936.7|3924.7|0
1722333290000|2024-07-30 09:54:50|3937.4|3925.4|3937.4|3925.4|3937.4|3925.4|3937.2|3925.2|1
1722333300000|2024-07-30 09:55:00|3938|3926|3938.4|3926.4|3938.4|3926.4|3937.9|3925.9|2
1722333310000|2024-07-30 09:55:10|3939.4|3927.4|3939.4|3927.4|3939.4|3927.4|3939.4|3927.4|1
1722333320000|2024-07-30 09:55:20|3940.4|3928.4|3941.4|3929.4|3941.4|3929.4|3940.2|3928.2|6
1722333330000|2024-07-30 09:55:30|3941.9|3929.9|3941.7|3929.7|3942.2|3930.2|3941.7|3929.7|0
1722333340000|2024-07-30 09:55:40|3942.2|3930.2|3941.7|3929.7|3942.2|3930.2|3941.7|3929.7|0
1722333350000|2024-07-30 09:55:50|3941.9|3929.9|3942.4|3930.4|3942.4|3930.4|3941.7|3929.7|2
1722333370000|2024-07-30 09:56:10|3942.2|3930.2|3941.7|3929.7|3942.4|3930.4|3941.7|3929.7|1
1722333380000|2024-07-30 09:56:20|3941.4|3929.4|3941.4|3929.4|3941.4|3929.4|3941.4|3929.4|0
1722333400000|2024-07-30 09:56:40|3941.7|3929.7|3941.7|3929.7|3941.7|3929.7|3941.7|3929.7|0
1722333410000|2024-07-30 09:56:50|3941.9|3929.9|3941.9|3929.9|3942.2|3930.2|3941.7|3929.7|0
1722333420000|2024-07-30 09:57:00|3941.7|3929.7|3941.9|3929.9|3941.9|3929.9|3941.7|3929.7|0
1722333430000|2024-07-30 09:57:10|3941.7|3929.7|3941.7|3929.7|3941.9|3929.9|3941.7|3929.7|0
1722333440000|2024-07-30 09:57:20|3941.9|3929.9|3941.9|3929.9|3941.9|3929.9|3941.7|3929.7|0
1722333450000|2024-07-30 09:57:30|3941.7|3929.7|3941.7|3929.7|3941.7|3929.7|3941.4|3929.4|1
1722333460000|2024-07-30 09:57:40|3941.4|3929.4|3941.4|3929.4|3941.4|3929.4|3941.4|3929.4|0
1722333500000|2024-07-30 09:58:20|3941.7|3929.7|3942.4|3930.4|3942.4|3930.4|3941.7|3929.7|0
1722333520000|2024-07-30 09:58:40|3942.2|3930.2|3942.2|3930.2|3942.2|3930.2|3942.2|3930.2|0
1722333530000|2024-07-30 09:58:50|3941.4|3929.4|3941.4|3929.4|3941.7|3929.7|3941.4|3929.4|1
1722333540000|2024-07-30 09:59:00|3941.2|3929.2|3941.2|3929.2|3941.2|3929.2|3941.2|3929.2|5
1722333550000|2024-07-30 09:59:10|||||||||9
1722333560000|2024-07-30 09:59:20|3940.4|3928.4|3939.7|3927.7|3940.4|3928.4|3939.4|3927.4|9
1722333570000|2024-07-30 09:59:30|3939.4|3927.4|3938.7|3926.7|3939.4|3927.4|3938.7|3926.7|16
1722333580000|2024-07-30 09:59:40|3939|3927|3939.7|3927.7|3940|3928|3938.2|3926.2|17
1722333590000|2024-07-30 09:59:50|3939.2|3927.2|3939.9|3927.9|3940.2|3928.2|3938.9|3926.9|30
1722344400000|2024-07-30 13:00:00|3920.2|3908.2|3922.2|3910.2|3922.5|3910.5|3919.7|3907.7|11
1722344410000|2024-07-30 13:00:10|3922.5|3910.5|3925.5|3913.5|3926|3914|3921.7|3909.7|4
1722344420000|2024-07-30 13:00:20|3925.7|3913.7|3926|3914|3926|3914|3925.2|3913.2|0
1722344430000|2024-07-30 13:00:30|3925.7|3913.7|3925.7|3913.7|3927|3915|3925.7|3913.7|7
1722344440000|2024-07-30 13:00:40|3926|3914|3927.7|3915.7|3928|3916|3926|3914|0
1722344450000|2024-07-30 13:00:50|3928|3916|3926|3914|3928.5|3916.5|3926|3914|0
1722344460000|2024-07-30 13:01:00|3926.5|3914.5|3928|3916|3928|3916|3925.8|3913.8|0
1722344470000|2024-07-30 13:01:10|3927.7|3915.7|3929|3917|3929|3917|3927|3915|0
1722344480000|2024-07-30 13:01:20|3928.3|3916.3|3929.3|3917.3|3929.8|3917.8|3928|3916|0
1722344490000|2024-07-30 13:01:30|3928.8|3916.8|3928.5|3916.5|3929.3|3917.3|3928.3|3916.3|0
1722344500000|2024-07-30 13:01:40|3928|3916|3930|3918|3930.2|3918.2|3927.8|3915.8|9
1722344510000|2024-07-30 13:01:50|3931|3919|3932|3920|3933|3921|3931|3919|0
1722344520000|2024-07-30 13:02:00|3932.3|3920.3|3934|3922|3934.5|3922.5|3932|3920|20
1722344530000|2024-07-30 13:02:10|3933.5|3921.5|3932|3920|3933.5|3921.5|3932|3920|0
1722344540000|2024-07-30 13:02:20|3931.5|3919.5|3932|3920|3932|3920|3931.3|3919.3|3
1722344550000|2024-07-30 13:02:30|3931.7|3919.7|3931|3919|3931.7|3919.7|3930.8|3918.8|0
1722344560000|2024-07-30 13:02:40|3930.8|3918.8|3929.5|3917.5|3930.8|3918.8|3929|3917|2
1722344570000|2024-07-30 13:02:50|3929.3|3917.3|3928|3916|3929.3|3917.3|3928|3916|0
1722344580000|2024-07-30 13:03:00|3928.2|3916.2|3929|3917|3929|3917|3928.2|3916.2|0
1722344590000|2024-07-30 13:03:10|3929.2|3917.2|3929.7|3917.7|3930|3918|3929.2|3917.2|0
1722344600000|2024-07-30 13:03:20|3930|3918|3930|3918|3930|3918|3930|3918|0
1722344610000|2024-07-30 13:03:30|3930.2|3918.2|3931|3919|3931.2|3919.2|3930.2|3918.2|0
1722344620000|2024-07-30 13:03:40|3930.8|3918.8|3930.3|3918.3|3930.8|3918.8|3930.3|3918.3|0
1722344640000|2024-07-30 13:04:00|3930.5|3918.5|3930.3|3918.3|3930.5|3918.5|3930.3|3918.3|0
1722344650000|2024-07-30 13:04:10|3930.7|3918.7|3929.5|3917.5|3930.7|3918.7|3929.5|3917.5|2
1722344660000|2024-07-30 13:04:20|3929.7|3917.7|3929|3917|3930|3918|3929|3917|0
1722344670000|2024-07-30 13:04:30|3929.3|3917.3|3930.5|3918.5|3930.5|3918.5|3929.3|3917.3|0
1722344680000|2024-07-30 13:04:40|3930.7|3918.7|3931|3919|3932|3920|3930.5|3918.5|0
1722344690000|2024-07-30 13:04:50|3930.3|3918.3|3930.3|3918.3|3930.5|3918.5|3930|3918|0
1722344700000|2024-07-30 13:05:00|3930|3918|3931|3919|3932|3920|3930|3918|0
1722344710000|2024-07-30 13:05:10|3930.3|3918.3|3932|3920|3932|3920|3928.8|3916.8|13
1722344720000|2024-07-30 13:05:20|3931.8|3919.8|3931.3|3919.3|3932|3920|3931.3|3919.3|0
1722344730000|2024-07-30 13:05:30|3931.5|3919.5|3931.3|3919.3|3931.5|3919.5|3931|3919|0
1722344740000|2024-07-30 13:05:40|3931.5|3919.5|3932|3920|3932|3920|3931.3|3919.3|0
1722344750000|2024-07-30 13:05:50|3932.5|3920.5|3932.7|3920.7|3933|3921|3932|3920|0
1722344760000|2024-07-30 13:06:00|3933|3921|3931.2|3919.2|3933.2|3921.2|3931.2|3919.2|0
1722344770000|2024-07-30 13:06:10|3931.5|3919.5|3932|3920|3932|3920|3931|3919|0
1722344780000|2024-07-30 13:06:20|3931.5|3919.5|3932|3920|3932.5|3920.5|3931.5|3919.5|20
1722344790000|2024-07-30 13:06:30|3932.2|3920.2|3933|3921|3933|3921|3932.2|3920.2|0
1722344800000|2024-07-30 13:06:40|3932.7|3920.7|3932.7|3920.7|3932.7|3920.7|3932.7|3920.7|0
1722344810000|2024-07-30 13:06:50|3933|3921|3933.5|3921.5|3933.5|3921.5|3933|3921|0
1722344820000|2024-07-30 13:07:00|3933|3921|3932.8|3920.8|3933.5|3921.5|3932.8|3920.8|0
1722344830000|2024-07-30 13:07:10|3932.5|3920.5|3932.7|3920.7|3933.5|3921.5|3932.5|3920.5|0
1722344840000|2024-07-30 13:07:20|3932.5|3920.5|3933.5|3921.5|3933.5|3921.5|3932.5|3920.5|0
1722344850000|2024-07-30 13:07:30|3933.7|3921.7|3934.3|3922.3|3934.7|3922.7|3933.7|3921.7|0
1722344860000|2024-07-30 13:07:40|3934|3922|3935|3923|3935|3923|3934|3922|0
1722344870000|2024-07-30 13:07:50|3935.5|3923.5|3933.8|3921.8|3935.5|3923.5|3933.8|3921.8|0
1722344880000|2024-07-30 13:08:00|3933.5|3921.5|3933.5|3921.5|3934|3922|3933.5|3921.5|0
1722344890000|2024-07-30 13:08:10|3933.7|3921.7|3934.5|3922.5|3934.7|3922.7|3933.7|3921.7|0
1722344900000|2024-07-30 13:08:20|3934.3|3922.3|3935|3923|3935|3923|3934|3922|0
1722344910000|2024-07-30 13:08:30|3935.5|3923.5|3935.5|3923.5|3935.5|3923.5|3935|3923|0
1722344920000|2024-07-30 13:08:40|3935|3923|3935.5|3923.5|3935.5|3923.5|3935|3923|0
1722344940000|2024-07-30 13:09:00|3936.2|3924.2|3936.3|3924.3|3936.5|3924.5|3936|3924|0
1722344950000|2024-07-30 13:09:10|3936.5|3924.5|3936.5|3924.5|3936.7|3924.7|3936.2|3924.2|0
1722344960000|2024-07-30 13:09:20|3936.2|3924.2|3936.7|3924.7|3936.7|3924.7|3936.2|3924.2|0
1722344970000|2024-07-30 13:09:30|3936.5|3924.5|3937.2|3925.2|3937.2|3925.2|3936.2|3924.2|0
1722344980000|2024-07-30 13:09:40|3936.7|3924.7|3936.7|3924.7|3936.7|3924.7|3936.7|3924.7|0
1722345000000|2024-07-30 13:10:00|3936.5|3924.5|3935.7|3923.7|3936.7|3924.7|3935.2|3923.2|0
1722345010000|2024-07-30 13:10:10|3936.2|3924.2|3935.2|3923.2|3936.5|3924.5|3935.2|3923.2|0
1722345020000|2024-07-30 13:10:20|3935.5|3923.5|3934.7|3922.7|3935.5|3923.5|3934.2|3922.2|23
1722345030000|2024-07-30 13:10:30|3934.5|3922.5|3934.5|3922.5|3935|3923|3934.2|3922.2|0
1722345040000|2024-07-30 13:10:40|3934.7|3922.7|3935.2|3923.2|3935.2|3923.2|3934.7|3922.7|1
1722345050000|2024-07-30 13:10:50|3935.5|3923.5|3936.7|3924.7|3936.7|3924.7|3935.5|3923.5|2
1722345060000|2024-07-30 13:11:00|3936.5|3924.5|3937.2|3925.2|3937.2|3925.2|3936|3924|0
1722345070000|2024-07-30 13:11:10|3937.5|3925.5|3936.7|3924.7|3937.7|3925.7|3936.7|3924.7|0
1722345080000|2024-07-30 13:11:20|3937|3925|3936.7|3924.7|3937|3925|3936.7|3924.7|0
1722345090000|2024-07-30 13:11:30|3936.2|3924.2|3936.7|3924.7|3936.7|3924.7|3936.2|3924.2|0
1722345100000|2024-07-30 13:11:40|3936.2|3924.2|3937|3925|3937.2|3925.2|3936.2|3924.2|0
1722345110000|2024-07-30 13:11:50|3937.2|3925.2|3935.7|3923.7|3937.2|3925.2|3935.2|3923.2|0
1722345120000|2024-07-30 13:12:00|3935.5|3923.5|3935.7|3923.7|3935.7|3923.7|3935|3923|0
1722345130000|2024-07-30 13:12:10|3935.2|3923.2|3935.5|3923.5|3935.7|3923.7|3934|3922|21
1722345140000|2024-07-30 13:12:20|3935.7|3923.7|3935.7|3923.7|3935.7|3923.7|3934.5|3922.5|0
1722345150000|2024-07-30 13:12:30|3935.5|3923.5|3935.5|3923.5|3935.7|3923.7|3935.2|3923.2|0
1722345160000|2024-07-30 13:12:40|3935.2|3923.2|3935.7|3923.7|3935.7|3923.7|3935|3923|0
1722345170000|2024-07-30 13:12:50|3935.5|3923.5|3935.7|3923.7|3935.7|3923.7|3935|3923|0
1722345180000|2024-07-30 13:13:00|3935.5|3923.5|3934.5|3922.5|3936.5|3924.5|3934.5|3922.5|6
1722345190000|2024-07-30 13:13:10|3934.2|3922.2|3934.2|3922.2|3934.7|3922.7|3933|3921|2
1722345200000|2024-07-30 13:13:20|3934|3922|3934.5|3922.5|3934.5|3922.5|3934|3922|0
1722345210000|2024-07-30 13:13:30|3934.7|3922.7|3935.2|3923.2|3935.5|3923.5|3934.7|3922.7|2
1722345220000|2024-07-30 13:13:40|3935.5|3923.5|3935.5|3923.5|3935.7|3923.7|3935.2|3923.2|0
1722345230000|2024-07-30 13:13:50|3935.7|3923.7|3936.7|3924.7|3936.7|3924.7|3935.7|3923.7|0
1722345240000|2024-07-30 13:14:00|3937.2|3925.2|3937|3925|3937.7|3925.7|3936.5|3924.5|0
1722345250000|2024-07-30 13:14:10|3936.5|3924.5|3936.7|3924.7|3936.7|3924.7|3936.5|3924.5|0
1722345260000|2024-07-30 13:14:20|3937|3925|3937.3|3925.3|3937.3|3925.3|3937|3925|0
1722345270000|2024-07-30 13:14:30|3937.5|3925.5|3938|3926|3938|3926|3937.3|3925.3|0
1722345290000|2024-07-30 13:14:50|3938.5|3926.5|3938.7|3926.7|3939|3927|3938.5|3926.5|0
1722345300000|2024-07-30 13:15:00|3939|3927|3938.3|3926.3|3939|3927|3938|3926|0
1722345310000|2024-07-30 13:15:10|3938.5|3926.5|3938.3|3926.3|3938.5|3926.5|3938|3926|0
1722345320000|2024-07-30 13:15:20|3938.5|3926.5|3938.5|3926.5|3939|3927|3938.5|3926.5|0
1722345330000|2024-07-30 13:15:30|3938.3|3926.3|3938.3|3926.3|3938.3|3926.3|3938|3926|0
1722345340000|2024-07-30 13:15:40|3938.5|3926.5|3939|3927|3939|3927|3938.5|3926.5|0
1722345350000|2024-07-30 13:15:50|3938.8|3926.8|3938.7|3926.7|3938.8|3926.8|3938.3|3926.3|0
1722345360000|2024-07-30 13:16:00|3938.2|3926.2|3938.7|3926.7|3939|3927|3938.2|3926.2|0
1722345370000|2024-07-30 13:16:10|3939|3927|3939|3927|3939|3927|3938.7|3926.7|0
1722345390000|2024-07-30 13:16:30|3938|3926|3938.5|3926.5|3938.5|3926.5|3938|3926|0
1722345400000|2024-07-30 13:16:40|3938.2|3926.2|3937.3|3925.3|3938.5|3926.5|3937.3|3925.3|0
1722345410000|2024-07-30 13:16:50|3937|3925|3936.5|3924.5|3937.5|3925.5|3936.3|3924.3|0
1722345420000|2024-07-30 13:17:00|3936.3|3924.3|3936.3|3924.3|3936.3|3924.3|3936|3924|0
1722345430000|2024-07-30 13:17:10|3936|3924|3936.3|3924.3|3936.5|3924.5|3936|3924|0
1722345440000|2024-07-30 13:17:20|3936|3924|3936.5|3924.5|3936.5|3924.5|3936|3924|0
1722345450000|2024-07-30 13:17:30|3936.3|3924.3|3936|3924|3936.3|3924.3|3936|3924|0
1722345470000|2024-07-30 13:17:50|3935.5|3923.5|3935.5|3923.5|3935.5|3923.5|3935.5|3923.5|0
1722345480000|2024-07-30 13:18:00|3935.2|3923.2|3935.7|3923.7|3935.7|3923.7|3935.2|3923.2|0
1722345490000|2024-07-30 13:18:10|3935.2|3923.2|3935.2|3923.2|3935.2|3923.2|3935.2|3923.2|0
1722345510000|2024-07-30 13:18:30|3934.8|3922.8|3934.5|3922.5|3934.8|3922.8|3934.2|3922.2|1
1722345520000|2024-07-30 13:18:40|3934.2|3922.2|3934.2|3922.2|3934.5|3922.5|3934.2|3922.2|0
1722345540000|2024-07-30 13:19:00|3934|3922|3933.3|3921.3|3934|3922|3933|3921|0
1722345550000|2024-07-30 13:19:10|3933|3921|3931|3919|3933|3921|3930.8|3918.8|2
1722345560000|2024-07-30 13:19:20|3930.8|3918.8|3930.3|3918.3|3930.8|3918.8|3930|3918|0
1722345570000|2024-07-30 13:19:30|3930.8|3918.8|3931.3|3919.3|3932|3920|3930.8|3918.8|0
1722345580000|2024-07-30 13:19:40|3931.5|3919.5|3931.5|3919.5|3932|3920|3930.8|3918.8|0
1722345590000|2024-07-30 13:19:50|3931.3|3919.3|3931.5|3919.5|3932|3920|3931.3|3919.3|0
1722345600000|2024-07-30 13:20:00|3931.7|3919.7|3932.5|3920.5|3933|3921|3931.7|3919.7|0
1722345610000|2024-07-30 13:20:10|3932.3|3920.3|3933.5|3921.5|3933.7|3921.7|3932|3920|0
1722345620000|2024-07-30 13:20:20|3933.3|3921.3|3933.5|3921.5|3933.7|3921.7|3933.3|3921.3|0
1722345630000|2024-07-30 13:20:30|3933.3|3921.3|3934|3922|3934|3922|3933|3921|0
1722345640000|2024-07-30 13:20:40|3934.5|3922.5|3935|3923|3935|3923|3934.5|3922.5|0
1722345650000|2024-07-30 13:20:50|3935.5|3923.5|3935.7|3923.7|3935.7|3923.7|3935.5|3923.5|0
1722345660000|2024-07-30 13:21:00|3935.5|3923.5|3935.3|3923.3|3935.5|3923.5|3935|3923|0
1722345670000|2024-07-30 13:21:10|3935.5|3923.5|3935.5|3923.5|3935.8|3923.8|3935|3923|0
1722345680000|2024-07-30 13:21:20|3935.8|3923.8|3935|3923|3935.8|3923.8|3935|3923|0
1722345690000|2024-07-30 13:21:30|3934.8|3922.8|3933.3|3921.3|3934.8|3922.8|3933.3|3921.3|0
1722345700000|2024-07-30 13:21:40|3933.5|3921.5|3933|3921|3933.7|3921.7|3933|3921|0
1722345710000|2024-07-30 13:21:50|3932.1|3920.1|3931.5|3919.5|3932.5|3920.5|3931.5|3919.5|12
1722345720000|2024-07-30 13:22:00|3931.3|3919.3|3930.5|3918.5|3931.3|3919.3|3930.5|3918.5|2
1722345730000|2024-07-30 13:22:10|3931.8|3919.8|3931.8|3919.8|3931.8|3919.8|3931.8|3919.8|10
1722345750000|2024-07-30 13:22:30|3932|3920|3934.3|3922.3|3934.3|3922.3|3932|3920|0
1722345760000|2024-07-30 13:22:40|3934.8|3922.8|3934.8|3922.8|3934.8|3922.8|3934.8|3922.8|0
1722345770000|2024-07-30 13:22:50|3935.3|3923.3|3935.3|3923.3|3935.3|3923.3|3935.3|3923.3|0
1722345780000|2024-07-30 13:23:00|3935.5|3923.5|3935.8|3923.8|3935.8|3923.8|3935.5|3923.5|0
1722345790000|2024-07-30 13:23:10|3935.3|3923.3|3935.3|3923.3|3935.3|3923.3|3935.3|3923.3|0
1722345800000|2024-07-30 13:23:20|3934.8|3922.8|3933.3|3921.3|3934.8|3922.8|3932.8|3920.8|0
1722345810000|2024-07-30 13:23:30|3933.5|3921.5|3933.3|3921.3|3933.5|3921.5|3933.3|3921.3|0
1722345880000|2024-07-30 13:24:40|3932.8|3920.8|3933.3|3921.3|3933.3|3921.3|3932.8|3920.8|0
1722345890000|2024-07-30 13:24:50|3933.8|3921.8|3933.3|3921.3|3934.3|3922.3|3933.3|3921.3|0
1722345900000|2024-07-30 13:25:00|3933.8|3921.8|3934.3|3922.3|3934.3|3922.3|3933.8|3921.8|0
1722345910000|2024-07-30 13:25:10|3934|3922|3933.8|3921.8|3934.3|3922.3|3933.8|3921.8|0
1722345930000|2024-07-30 13:25:30|3934.3|3922.3|3934.3|3922.3|3934.3|3922.3|3934.3|3922.3|0
1722345940000|2024-07-30 13:25:40|3934|3922|3934.3|3922.3|3935|3923|3933.8|3921.8|20
1722345950000|2024-07-30 13:25:50|3934.8|3922.8|3934.8|3922.8|3936|3924|3934.8|3922.8|0
1722345960000|2024-07-30 13:26:00|3935|3923|3936|3924|3936|3924|3935|3923|0
1722345970000|2024-07-30 13:26:10|3935.7|3923.7|3935.3|3923.3|3935.7|3923.7|3935|3923|0
1722345980000|2024-07-30 13:26:20|3935|3923|3935.3|3923.3|3935.3|3923.3|3934.8|3922.8|0
1722346000000|2024-07-30 13:26:40|3935.5|3923.5|3935.8|3923.8|3935.8|3923.8|3935.5|3923.5|0
1722346010000|2024-07-30 13:26:50|3936|3924|3934.8|3922.8|3936|3924|3934.8|3922.8|0
1722346020000|2024-07-30 13:27:00|3935|3923|3935|3923|3935|3923|3934.8|3922.8|0
1722346030000|2024-07-30 13:27:10|3934.8|3922.8|3935|3923|3936|3924|3934.8|3922.8|0
1722346040000|2024-07-30 13:27:20|3935.3|3923.3|3936|3924|3936|3924|3934.8|3922.8|0
1722346050000|2024-07-30 13:27:30|3935.8|3923.8|3935|3923|3935.8|3923.8|3935|3923|0
1722346060000|2024-07-30 13:27:40|3934.8|3922.8|3935|3923|3935|3923|3934.8|3922.8|0
1722346070000|2024-07-30 13:27:50|3934.8|3922.8|3934.8|3922.8|3934.8|3922.8|3934.8|3922.8|0
1722346080000|2024-07-30 13:28:00|3935|3923|3935.8|3923.8|3935.8|3923.8|3935|3923|1
1722346090000|2024-07-30 13:28:10|3935|3923|3935|3923|3935|3923|3934.8|3922.8|0
1722346100000|2024-07-30 13:28:20|3934.8|3922.8|3935|3923|3935|3923|3934.8|3922.8|0
1722346120000|2024-07-30 13:28:40|3935.8|3923.8|3935.8|3923.8|3935.8|3923.8|3935|3923|0
1722346130000|2024-07-30 13:28:50|3936.8|3924.8|3935.8|3923.8|3936.8|3924.8|3935.8|3923.8|0
1722346140000|2024-07-30 13:29:00|3935.3|3923.3|3934.8|3922.8|3935.3|3923.3|3934.8|3922.8|0
1722346150000|2024-07-30 13:29:10|3935|3923|3934.8|3922.8|3935|3923|3933.8|3921.8|0
1722346160000|2024-07-30 13:29:20|3934.3|3922.3|3933.8|3921.8|3934.3|3922.3|3933.8|3921.8|0
1722346180000|2024-07-30 13:29:40|3933.3|3921.3|3933|3921|3933.3|3921.3|3932.8|3920.8|0
1722346190000|2024-07-30 13:29:50|3932.8|3920.8|3933|3921|3933|3921|3932.3|3920.3|2
1722346200000|2024-07-30 13:30:00|3932.5|3920.5|3928.8|3916.8|3933.8|3921.8|3928.8|3916.8|15
1722346210000|2024-07-30 13:30:10|3928.5|3916.5|3930|3918|3930.3|3918.3|3928.5|3916.5|77
1722346220000|2024-07-30 13:30:20|3929.8|3917.8|3931.8|3919.8|3932.8|3920.8|3929.8|3917.8|13
1722346230000|2024-07-30 13:30:30|3932|3920|3928|3916|3932.5|3920.5|3928|3916|1
1722346240000|2024-07-30 13:30:40|3928.2|3916.2|3929|3917|3929.7|3917.7|3928|3916|0
1722346250000|2024-07-30 13:30:50|3929.2|3917.2|3929|3917|3929.5|3917.5|3929|3917|0
1722346260000|2024-07-30 13:31:00|3928.7|3916.7|3928|3916|3928.7|3916.7|3927.5|3915.5|2
1722346270000|2024-07-30 13:31:10|3927.7|3915.7|3928.2|3916.2|3928.7|3916.7|3927.5|3915.5|0
1722346280000|2024-07-30 13:31:20|3928|3916|3929|3917|3929.7|3917.7|3927.7|3915.7|1
1722346290000|2024-07-30 13:31:30|3929.2|3917.2|3931|3919|3931.5|3919.5|3929.2|3917.2|0
1722346300000|2024-07-30 13:31:40|3931.2|3919.2|3930|3918|3931.5|3919.5|3930|3918|0
1722346310000|2024-07-30 13:31:50|3930.2|3918.2|3930.2|3918.2|3930.7|3918.7|3929.2|3917.2|0
1722346320000|2024-07-30 13:32:00|3930|3918|3931|3919|3931|3919|3930|3918|0
1722346330000|2024-07-30 13:32:10|3930.5|3918.5|3930.5|3918.5|3930.5|3918.5|3930|3918|6
1722346340000|2024-07-30 13:32:20|3930.7|3918.7|3932.7|3920.7|3932.7|3920.7|3930.5|3918.5|47
1722346350000|2024-07-30 13:32:30|3932.5|3920.5|3932.2|3920.2|3933.2|3921.2|3932.2|3920.2|0
1722346360000|2024-07-30 13:32:40|3932.7|3920.7|3932.7|3920.7|3933.2|3921.2|3932.7|3920.7|0
1722346370000|2024-07-30 13:32:50|3932.2|3920.2|3931.2|3919.2|3932.2|3920.2|3931.2|3919.2|0
1722346380000|2024-07-30 13:33:00|3931.7|3919.7|3931.7|3919.7|3933|3921|3931.7|3919.7|0
1722346390000|2024-07-30 13:33:10|3931.9|3919.9|3932.2|3920.2|3932.2|3920.2|3931.9|3919.9|0
1722346400000|2024-07-30 13:33:20|3931.7|3919.7|3930.7|3918.7|3931.7|3919.7|3930.4|3918.4|0
1722346410000|2024-07-30 13:33:30|3930.5|3918.5|3929.7|3917.7|3930.5|3918.5|3929.2|3917.2|0
1722346420000|2024-07-30 13:33:40|3929.9|3917.9|3930.2|3918.2|3930.2|3918.2|3929.7|3917.7|0
1722346440000|2024-07-30 13:34:00|3929.2|3917.2|3929.2|3917.2|3930.2|3918.2|3929.2|3917.2|0
1722346450000|2024-07-30 13:34:10|3929.7|3917.7|3928.2|3916.2|3930.2|3918.2|3928.2|3916.2|0
1722346460000|2024-07-30 13:34:20|3928.7|3916.7|3927.7|3915.7|3928.7|3916.7|3927.7|3915.7|0
1722346470000|2024-07-30 13:34:30|3927.9|3915.9|3927.7|3915.7|3927.9|3915.9|3927.7|3915.7|0
1722346480000|2024-07-30 13:34:40|3927.9|3915.9|3927.7|3915.7|3928.2|3916.2|3927.7|3915.7|0
1722346490000|2024-07-30 13:34:50|3928.2|3916.2|3927.7|3915.7|3928.2|3916.2|3927.7|3915.7|0
1722346500000|2024-07-30 13:35:00|3927.2|3915.2|3924.5|3912.5|3927.5|3915.5|3924.2|3912.2|15
1722346510000|2024-07-30 13:35:10|3924.7|3912.7|3924|3912|3924.7|3912.7|3923.7|3911.7|0
1722346520000|2024-07-30 13:35:20|3923.9|3911.9|3925.2|3913.2|3925.2|3913.2|3923.7|3911.7|0
1722346530000|2024-07-30 13:35:30|3925|3913|3924.2|3912.2|3925|3913|3923.5|3911.5|0
1722346540000|2024-07-30 13:35:40|3923.7|3911.7|3924.2|3912.2|3924.2|3912.2|3923.7|3911.7|0
1722346550000|2024-07-30 13:35:50|3923.7|3911.7|3924.2|3912.2|3924.2|3912.2|3923.2|3911.2|0
1722346560000|2024-07-30 13:36:00|3923.9|3911.9|3923.2|3911.2|3924.2|3912.2|3923.2|3911.2|0
1722346570000|2024-07-30 13:36:10|3922.2|3910.2|3921.7|3909.7|3922.2|3910.2|3920.4|3908.4|11
1722346580000|2024-07-30 13:36:20|3921.5|3909.5|3920.9|3908.9|3921.5|3909.5|3919.9|3907.9|0
1722346590000|2024-07-30 13:36:30|3920.7|3908.7|3920.7|3908.7|3920.9|3908.9|3920.5|3908.5|0
1722346600000|2024-07-30 13:36:40|3918.5|3906.5|3917.7|3905.7|3918.5|3906.5|3917.7|3905.7|50
1722346610000|2024-07-30 13:36:50|3917.5|3905.5|3916.2|3904.2|3917.5|3905.5|3916.2|3904.2|0
1722346620000|2024-07-30 13:37:00|3915.9|3903.9|3916.5|3904.5|3917|3905|3915|3903|2
1722346630000|2024-07-30 13:37:10|3916.2|3904.2|3917.2|3905.2|3917.2|3905.2|3916|3904|0
1722346640000|2024-07-30 13:37:20|3916.7|3904.7|3916.7|3904.7|3916.7|3904.7|3916.7|3904.7|0
1722346650000|2024-07-30 13:37:30|3916.5|3904.5|3915|3903|3916.5|3904.5|3915|3903|0
1722346660000|2024-07-30 13:37:40|3915.5|3903.5|3915|3903|3915.7|3903.7|3915|3903|17
1722346670000|2024-07-30 13:37:50|3915.7|3903.7|3915.2|3903.2|3916|3904|3915.2|3903.2|6
1722346680000|2024-07-30 13:38:00|3915|3903|3913|3901|3915.2|3903.2|3912.7|3900.7|13
1722346690000|2024-07-30 13:38:10|3912.7|3900.7|3910.7|3898.7|3912.7|3900.7|3910|3898|29
1722346700000|2024-07-30 13:38:20|3910.4|3898.4|3910.2|3898.2|3912.2|3900.2|3910|3898|26
1722346710000|2024-07-30 13:38:30|3910|3898|3910.2|3898.2|3910.4|3898.4|3910|3898|3
1722346720000|2024-07-30 13:38:40|3909.7|3897.7|3910.2|3898.2|3910.2|3898.2|3909.4|3897.4|0
1722346730000|2024-07-30 13:38:50|3910.4|3898.4|3910.2|3898.2|3910.4|3898.4|3909.4|3897.4|3
1722346740000|2024-07-30 13:39:00|3909.9|3897.9|3909.4|3897.4|3910.2|3898.2|3909.4|3897.4|0
1722346750000|2024-07-30 13:39:10|3909|3897|3908.4|3896.4|3909.2|3897.2|3908.4|3896.4|20
1722346760000|2024-07-30 13:39:20|3908.7|3896.7|3908.7|3896.7|3909.9|3897.9|3908.5|3896.5|13
1722346770000|2024-07-30 13:39:30|3908.5|3896.5|3910.2|3898.2|3910.4|3898.4|3908.5|3896.5|12
1722346780000|2024-07-30 13:39:40|3910.4|3898.4|3911.2|3899.2|3911.2|3899.2|3910.2|3898.2|1
1722346790000|2024-07-30 13:39:50|3912|3900|3912.2|3900.2|3912.2|3900.2|3912|3900|0
1722346800000|2024-07-30 13:40:00|3912|3900|3912.2|3900.2|3912.2|3900.2|3911.7|3899.7|0
1722346810000|2024-07-30 13:40:10|3911.7|3899.7|3910.2|3898.2|3912.2|3900.2|3910.2|3898.2|0
1722346820000|2024-07-30 13:40:20|3910.7|3898.7|3910.9|3898.9|3910.9|3898.9|3910.7|3898.7|0
1722346830000|2024-07-30 13:40:30|3911.2|3899.2|3910.9|3898.9|3911.2|3899.2|3910.2|3898.2|0
1722346840000|2024-07-30 13:40:40|3910.7|3898.7|3911.7|3899.7|3911.7|3899.7|3910.2|3898.2|0
1722346850000|2024-07-30 13:40:50|3912|3900|3913.2|3901.2|3913.2|3901.2|3912|3900|0
1722346860000|2024-07-30 13:41:00|3913|3901|3913.2|3901.2|3913.2|3901.2|3912.7|3900.7|5
1722346870000|2024-07-30 13:41:10|3912.7|3900.7|3912.7|3900.7|3913.2|3901.2|3912.7|3900.7|0
1722346880000|2024-07-30 13:41:20|3914.2|3902.2|3912.7|3900.7|3914.2|3902.2|3912.7|3900.7|0
1722346890000|2024-07-30 13:41:30|3912.5|3900.5|3912.7|3900.7|3913|3901|3912.2|3900.2|0
1722346900000|2024-07-30 13:41:40|3913.5|3901.5|3913.9|3901.9|3913.9|3901.9|3913.2|3901.2|10
1722346910000|2024-07-30 13:41:50|3914.2|3902.2|3914.2|3902.2|3914.2|3902.2|3913.9|3901.9|0
1722346920000|2024-07-30 13:42:00|3914.7|3902.7|3914.7|3902.7|3914.9|3902.9|3914.7|3902.7|0
1722346930000|2024-07-30 13:42:10|3915.2|3903.2|3915.2|3903.2|3915.7|3903.7|3915.2|3903.2|0
1722346940000|2024-07-30 13:42:20|3916.2|3904.2|3915.2|3903.2|3916.2|3904.2|3915.2|3903.2|0
1722346960000|2024-07-30 13:42:40|3915.7|3903.7|3915.2|3903.2|3916.2|3904.2|3915.2|3903.2|0
1722346970000|2024-07-30 13:42:50|3915|3903|3914.9|3902.9|3915.6|3903.6|3914.2|3902.2|7
1722346980000|2024-07-30 13:43:00|3915.2|3903.2|3915.2|3903.2|3915.7|3903.7|3915.2|3903.2|6
1722346990000|2024-07-30 13:43:10|3915|3903|3915.7|3903.7|3916|3904|3914.7|3902.7|18
1722347000000|2024-07-30 13:43:20|3915.5|3903.5|3914.2|3902.2|3915.7|3903.7|3914|3902|18
1722347010000|2024-07-30 13:43:30|3914.7|3902.7|3914.2|3902.2|3914.7|3902.7|3913.7|3901.7|0
1722347020000|2024-07-30 13:43:40|3913.7|3901.7|3915.2|3903.2|3915.7|3903.7|3913.7|3901.7|0
1722347030000|2024-07-30 13:43:50|3914.7|3902.7|3914.7|3902.7|3914.7|3902.7|3914|3902|0
1722347040000|2024-07-30 13:44:00|3915.2|3903.2|3915|3903|3915.5|3903.5|3915|3903|6
1722347050000|2024-07-30 13:44:10|3915.2|3903.2|3915.2|3903.2|3915.5|3903.5|3915|3903|0
1722347060000|2024-07-30 13:44:20|3915.5|3903.5|3915|3903|3915.5|3903.5|3914.7|3902.7|0
1722347080000|2024-07-30 13:44:40|3915.2|3903.2|3916|3904|3916.5|3904.5|3915.2|3903.2|0
1722347090000|2024-07-30 13:44:50|3916.2|3904.2|3915.7|3903.7|3916.2|3904.2|3915.7|3903.7|0
1722347100000|2024-07-30 13:45:00|3915.2|3903.2|3915|3903|3916|3904|3914.7|3902.7|0
1722347120000|2024-07-30 13:45:20|3914.7|3902.7|3914.7|3902.7|3915.2|3903.2|3914.7|3902.7|1
1722347130000|2024-07-30 13:45:30|3915.7|3903.7|3915.5|3903.5|3915.7|3903.7|3915.2|3903.2|0
1722347140000|2024-07-30 13:45:40|3915.7|3903.7|3915.7|3903.7|3915.7|3903.7|3914.7|3902.7|0
1722347160000|2024-07-30 13:46:00|3916.7|3904.7|3915.7|3903.7|3916.7|3904.7|3915.7|3903.7|0
1722347170000|2024-07-30 13:46:10|3916|3904|3915.2|3903.2|3916|3904|3914.7|3902.7|0
1722347180000|2024-07-30 13:46:20|3914.7|3902.7|3914.7|3902.7|3915.7|3903.7|3914.5|3902.5|0
1722347190000|2024-07-30 13:46:30|3913.7|3901.7|3913.7|3901.7|3914.7|3902.7|3913.7|3901.7|0
1722347200000|2024-07-30 13:46:40|3913.5|3901.5|3913.5|3901.5|3913.5|3901.5|3913.2|3901.2|0
1722347210000|2024-07-30 13:46:50|3913|3901|3912.7|3900.7|3913.2|3901.2|3912.2|3900.2|9
1722347220000|2024-07-30 13:47:00|3912.5|3900.5|3912.7|3900.7|3912.7|3900.7|3911.7|3899.7|10
1722347240000|2024-07-30 13:47:20|3911.7|3899.7|3911.7|3899.7|3912.2|3900.2|3911.5|3899.5|0
1722347250000|2024-07-30 13:47:30|3912.2|3900.2|3912.2|3900.2|3912.7|3900.7|3911.2|3899.2|0
1722347260000|2024-07-30 13:47:40|3912.5|3900.5|3912.2|3900.2|3912.5|3900.5|3911.5|3899.5|0
1722347270000|2024-07-30 13:47:50|3912.5|3900.5|3912.7|3900.7|3913.2|3901.2|3912.2|3900.2|3
1722347280000|2024-07-30 13:48:00|3913.2|3901.2|3912.7|3900.7|3913.2|3901.2|3912.7|3900.7|0
1722347290000|2024-07-30 13:48:10|3913.2|3901.2|3912.7|3900.7|3913.7|3901.7|3912.7|3900.7|0
1722347300000|2024-07-30 13:48:20|3913|3901|3912.7|3900.7|3913.7|3901.7|3912.7|3900.7|0
1722347310000|2024-07-30 13:48:30|3913.7|3901.7|3913.7|3901.7|3913.7|3901.7|3913.2|3901.2|0
1722347320000|2024-07-30 13:48:40|3913.2|3901.2|3913.7|3901.7|3913.7|3901.7|3913.2|3901.2|0
1722347330000|2024-07-30 13:48:50|3913.2|3901.2|3913|3901|3913.2|3901.2|3912.7|3900.7|0
1722347340000|2024-07-30 13:49:00|3913.2|3901.2|3914.7|3902.7|3915|3903|3913.2|3901.2|3
1722347350000|2024-07-30 13:49:10|3914.2|3902.2|3914.2|3902.2|3914.2|3902.2|3913.7|3901.7|0
1722347360000|2024-07-30 13:49:20|3914|3902|3912.7|3900.7|3914|3902|3912.7|3900.7|0
1722347370000|2024-07-30 13:49:30|3913.2|3901.2|3913.2|3901.2|3913.2|3901.2|3913.2|3901.2|0
1722347380000|2024-07-30 13:49:40|3913.5|3901.5|3913.5|3901.5|3913.5|3901.5|3913|3901|0
1722347390000|2024-07-30 13:49:50|3913.7|3901.7|3913.5|3901.5|3913.7|3901.7|3913.5|3901.5|0
1722347400000|2024-07-30 13:50:00|3913.7|3901.7|3913.5|3901.5|3913.7|3901.7|3913.5|3901.5|0
1722347410000|2024-07-30 13:50:10|3913.2|3901.2|3913.7|3901.7|3913.7|3901.7|3913|3901|3
1722347420000|2024-07-30 13:50:20|3913.9|3901.9|3914.2|3902.2|3914.2|3902.2|3913.9|3901.9|0
1722347440000|2024-07-30 13:50:40|3913.9|3901.9|3913.9|3901.9|3913.9|3901.9|3913.9|3901.9|0
1722347450000|2024-07-30 13:50:50|3913.7|3901.7|3914.2|3902.2|3914.2|3902.2|3913.4|3901.4|0
1722347460000|2024-07-30 13:51:00|3915.2|3903.2|3915.2|3903.2|3915.2|3903.2|3914.9|3902.9|0
1722347470000|2024-07-30 13:51:10|3915.5|3903.5|3915.2|3903.2|3915.5|3903.5|3915.2|3903.2|0
1722347480000|2024-07-30 13:51:20|3915.7|3903.7|3916.7|3904.7|3917.2|3905.2|3915.4|3903.4|0
1722347490000|2024-07-30 13:51:30|3916.4|3904.4|3916.2|3904.2|3917.2|3905.2|3916.2|3904.2|0
1722347500000|2024-07-30 13:51:40|3915.7|3903.7|3915.7|3903.7|3916.2|3904.2|3915.2|3903.2|0
1722347510000|2024-07-30 13:51:50|3915.5|3903.5|3915.2|3903.2|3915.7|3903.7|3915.2|3903.2|0
1722347520000|2024-07-30 13:52:00|3915.5|3903.5|3916.7|3904.7|3916.7|3904.7|3915.2|3903.2|0
1722347530000|2024-07-30 13:52:10|3916.5|3904.5|3915.7|3903.7|3916.5|3904.5|3915.7|3903.7|0
1722347550000|2024-07-30 13:52:30|3915.5|3903.5|3915.2|3903.2|3915.7|3903.7|3915.2|3903.2|0
1722347560000|2024-07-30 13:52:40|3915.4|3903.4|3915.4|3903.4|3916|3904|3915.4|3903.4|0
1722347570000|2024-07-30 13:52:50|3915.7|3903.7|3916|3904|3916|3904|3915.2|3903.2|0
1722347580000|2024-07-30 13:53:00|3916.2|3904.2|3919|3907|3919|3907|3916|3904|0
1722347590000|2024-07-30 13:53:10|3918.7|3906.7|3919.2|3907.2|3919.2|3907.2|3918.4|3906.4|0
1722347600000|2024-07-30 13:53:20|3919|3907|3919.2|3907.2|3919.2|3907.2|3919|3907|0
1722347610000|2024-07-30 13:53:30|3919|3907|3917|3905|3919|3907|3917|3905|0
1722347620000|2024-07-30 13:53:40|3917.5|3905.5|3917.2|3905.2|3917.7|3905.7|3917|3905|0
1722347630000|2024-07-30 13:53:50|3917.7|3905.7|3918.2|3906.2|3918.2|3906.2|3917.7|3905.7|0
1722347640000|2024-07-30 13:54:00|3918|3906|3918|3906|3918|3906|3918|3906|0
1722347650000|2024-07-30 13:54:10|3917.2|3905.2|3917.2|3905.2|3917.7|3905.7|3917|3905|0
1722347660000|2024-07-30 13:54:20|3917.7|3905.7|3919|3907|3919.2|3907.2|3917.7|3905.7|3
1722347670000|2024-07-30 13:54:30|3918.4|3906.4|3918|3906|3919|3907|3918|3906|0
1722347680000|2024-07-30 13:54:40|3918.2|3906.2|3917.2|3905.2|3918.2|3906.2|3917.2|3905.2|1
1722347690000|2024-07-30 13:54:50|3917|3905|3917|3905|3917.2|3905.2|3917|3905|2
1722347700000|2024-07-30 13:55:00|3917.2|3905.2|3917.2|3905.2|3917.5|3905.5|3916.7|3904.7|0
1722347710000|2024-07-30 13:55:10|3917|3905|3918|3906|3918|3906|3917|3905|0
1722347720000|2024-07-30 13:55:20|3917.5|3905.5|3917|3905|3917.7|3905.7|3917|3905|0
1722347760000|2024-07-30 13:56:00|3917.5|3905.5|3916.7|3904.7|3917.7|3905.7|3916.7|3904.7|0
1722347770000|2024-07-30 13:56:10|3916|3904|3915.7|3903.7|3916|3904|3915.7|3903.7|0
1722347780000|2024-07-30 13:56:20|3916|3904|3915.7|3903.7|3916|3904|3915.5|3903.5|0
1722347790000|2024-07-30 13:56:30|3916.5|3904.5|3916|3904|3916.5|3904.5|3915.7|3903.7|0
1722347800000|2024-07-30 13:56:40|3916.5|3904.5|3917|3905|3917|3905|3916.5|3904.5|2
1722347810000|2024-07-30 13:56:50|3917.2|3905.2|3916.7|3904.7|3917.2|3905.2|3916.7|3904.7|0
1722347820000|2024-07-30 13:57:00|3917|3905|3917|3905|3917.2|3905.2|3916.7|3904.7|0
1722347830000|2024-07-30 13:57:10|3916|3904|3915.7|3903.7|3916|3904|3915.7|3903.7|0
1722347840000|2024-07-30 13:57:20|3915.2|3903.2|3914.7|3902.7|3915.2|3903.2|3914.7|3902.7|1
1722347850000|2024-07-30 13:57:30|3915|3903|3915|3903|3915.2|3903.2|3915|3903|0
1722347880000|2024-07-30 13:58:00|3915.2|3903.2|3914.7|3902.7|3915.5|3903.5|3914.7|3902.7|1
1722347910000|2024-07-30 13:58:30|3915.2|3903.2|3915.2|3903.2|3915.2|3903.2|3915.2|3903.2|0
1722347930000|2024-07-30 13:58:50|3915|3903|3914.7|3902.7|3915.5|3903.5|3914.7|3902.7|0
1722347940000|2024-07-30 13:59:00|3914.5|3902.5|3914|3902|3914.5|3902.5|3914|3902|0
1722347950000|2024-07-30 13:59:10|3914.2|3902.2|3913.7|3901.7|3914.2|3902.2|3913.7|3901.7|0
1722347960000|2024-07-30 13:59:20|3914.2|3902.2|3913|3901|3914.2|3902.2|3913|3901|201
1722347970000|2024-07-30 13:59:30|3912.5|3900.5|3912.2|3900.2|3912.7|3900.7|3912.2|3900.2|10
1722347980000|2024-07-30 13:59:40|3912|3900|3911|3899|3912|3900|3911|3899|12
1722347990000|2024-07-30 13:59:50|3910.7|3898.7|3910.5|3898.5|3910.7|3898.7|3910.5|3898.5|10
1722348000000|2024-07-30 14:00:00|3910.2|3898.2|3909.7|3897.7|3910.5|3898.5|3909.7|3897.7|15
1722348020000|2024-07-30 14:00:20|3910.7|3898.7|3910.7|3898.7|3910.7|3898.7|3910.7|3898.7|0
1722348030000|2024-07-30 14:00:30|3910.3|3898.3|3910|3898|3910.3|3898.3|3909.7|3897.7|0
1722348040000|2024-07-30 14:00:40|3910.2|3898.2|3910.7|3898.7|3910.7|3898.7|3909.7|3897.7|0
1722348050000|2024-07-30 14:00:50|3910.2|3898.2|3911.2|3899.2|3911.7|3899.7|3910.2|3898.2|10
1722348060000|2024-07-30 14:01:00|3911.5|3899.5|3911.7|3899.7|3911.7|3899.7|3911.2|3899.2|0
1722348070000|2024-07-30 14:01:10|3911.5|3899.5|3910.7|3898.7|3911.5|3899.5|3910.7|3898.7|0
1722348080000|2024-07-30 14:01:20|3910|3898|3910.7|3898.7|3910.7|3898.7|3910|3898|0
1722348090000|2024-07-30 14:01:30|3910.5|3898.5|3910.7|3898.7|3910.7|3898.7|3910.5|3898.5|0
1722348100000|2024-07-30 14:01:40|3910.5|3898.5|3909.7|3897.7|3910.7|3898.7|3909.7|3897.7|3
1722348110000|2024-07-30 14:01:50|3909.5|3897.5|3909.7|3897.7|3909.7|3897.7|3909.5|3897.5|0
1722348120000|2024-07-30 14:02:00|3910.7|3898.7|3910.7|3898.7|3910.7|3898.7|3910.5|3898.5|0
1722348130000|2024-07-30 14:02:10|3910.5|3898.5|3907.7|3895.7|3910.5|3898.5|3907.5|3895.5|53
1722348140000|2024-07-30 14:02:20|3907.5|3895.5|3908.2|3896.2|3908.7|3896.7|3906.7|3894.7|12
1722348150000|2024-07-30 14:02:30|3907.7|3895.7|3905.7|3893.7|3907.7|3895.7|3905.5|3893.5|18
1722348160000|2024-07-30 14:02:40|3906|3894|3906.7|3894.7|3907.2|3895.2|3905.7|3893.7|34
1722348170000|2024-07-30 14:02:50|3906.3|3894.3|3906.7|3894.7|3906.7|3894.7|3905.7|3893.7|5
1722348180000|2024-07-30 14:03:00|||||||||1
1722348200000|2024-07-30 14:03:20|3906.5|3894.5|3906.2|3894.2|3906.5|3894.5|3906.2|3894.2|0
1722348210000|2024-07-30 14:03:30|3906|3894|3905.9|3893.9|3906|3894|3905.5|3893.5|7
1722348220000|2024-07-30 14:03:40|3906.9|3894.9|3906.2|3894.2|3906.9|3894.9|3906.2|3894.2|2
1722348230000|2024-07-30 14:03:50|3906.4|3894.4|3906.9|3894.9|3906.9|3894.9|3906.4|3894.4|0
1722348240000|2024-07-30 14:04:00|3907.2|3895.2|3908.7|3896.7|3908.9|3896.9|3907.2|3895.2|0
1722348250000|2024-07-30 14:04:10|3908.4|3896.4|3909.9|3897.9|3909.9|3897.9|3908.4|3896.4|0
1722348260000|2024-07-30 14:04:20|3910.2|3898.2|3909.4|3897.4|3910.2|3898.2|3908.9|3896.9|1
1722348270000|2024-07-30 14:04:30|3909.2|3897.2|3909.4|3897.4|3909.4|3897.4|3909.2|3897.2|0
1722348280000|2024-07-30 14:04:40|3909.9|3897.9|3909.2|3897.2|3909.9|3897.9|3909.2|3897.2|0
1722348290000|2024-07-30 14:04:50|3908.9|3896.9|3908.4|3896.4|3909.4|3897.4|3908.4|3896.4|0
1722348300000|2024-07-30 14:05:00|3908.7|3896.7|3910.2|3898.2|3910.2|3898.2|3908.2|3896.2|0
1722348310000|2024-07-30 14:05:10|3909.9|3897.9|3909.9|3897.9|3910.2|3898.2|3909.2|3897.2|0
1722348320000|2024-07-30 14:05:20|3909.7|3897.7|3909.7|3897.7|3910.2|3898.2|3909.4|3897.4|38
1722348330000|2024-07-30 14:05:30|3909.2|3897.2|3909.2|3897.2|3909.7|3897.7|3909.2|3897.2|0
1722348340000|2024-07-30 14:05:40|3908.7|3896.7|3909.2|3897.2|3909.4|3897.4|3908.7|3896.7|0
1722348350000|2024-07-30 14:05:50|3908.7|3896.7|3910.2|3898.2|3910.4|3898.4|3908.7|3896.7|0
1722348360000|2024-07-30 14:06:00|3909.9|3897.9|3909.7|3897.7|3910.2|3898.2|3909.7|3897.7|0
1722348370000|2024-07-30 14:06:10|3909.9|3897.9|3910.2|3898.2|3910.4|3898.4|3909.9|3897.9|0
1722348380000|2024-07-30 14:06:20|3909.7|3897.7|3909.7|3897.7|3910.2|3898.2|3909.7|3897.7|0
1722348390000|2024-07-30 14:06:30|3908.9|3896.9|3909.2|3897.2|3909.7|3897.7|3908.9|3896.9|0
1722348400000|2024-07-30 14:06:40|3909.7|3897.7|3910.4|3898.4|3910.7|3898.7|3909.2|3897.2|19
1722348410000|2024-07-30 14:06:50|3910.2|3898.2|3909.7|3897.7|3910.2|3898.2|3909.7|3897.7|0
1722348420000|2024-07-30 14:07:00|3909.9|3897.9|3910.4|3898.4|3910.7|3898.7|3909.4|3897.4|0
1722348430000|2024-07-30 14:07:10|3910.7|3898.7|3911.2|3899.2|3911.2|3899.2|3910.4|3898.4|1
1722348440000|2024-07-30 14:07:20|3911.4|3899.4|3912.2|3900.2|3912.9|3900.9|3911.4|3899.4|11
1722348450000|2024-07-30 14:07:30|3912.4|3900.4|3912.7|3900.7|3912.9|3900.9|3912.2|3900.2|0
1722348460000|2024-07-30 14:07:40|3912.4|3900.4|3912.2|3900.2|3912.4|3900.4|3911.2|3899.2|0
1722348470000|2024-07-30 14:07:50|3911.7|3899.7|3912.2|3900.2|3912.2|3900.2|3911.2|3899.2|0
1722348480000|2024-07-30 14:08:00|3912.6|3900.6|3912.7|3900.7|3912.7|3900.7|3912.2|3900.2|10
1722348490000|2024-07-30 14:08:10|3912.2|3900.2|3912.7|3900.7|3913.2|3901.2|3912.2|3900.2|18
1722348500000|2024-07-30 14:08:20|3912.4|3900.4|3911.2|3899.2|3912.7|3900.7|3911.2|3899.2|0
1722348520000|2024-07-30 14:08:40|3911.4|3899.4|3909.9|3897.9|3911.9|3899.9|3909.9|3897.9|0
1722348530000|2024-07-30 14:08:50|3910.2|3898.2|3909.9|3897.9|3910.4|3898.4|3909.9|3897.9|0
1722348540000|2024-07-30 14:09:00|3910.9|3898.9|3910.9|3898.9|3910.9|3898.9|3910.7|3898.7|0
1722348550000|2024-07-30 14:09:10|3911.7|3899.7|3911.9|3899.9|3911.9|3899.9|3911.4|3899.4|0
1722348560000|2024-07-30 14:09:20|3911.7|3899.7|3911.9|3899.9|3911.9|3899.9|3910.9|3898.9|0
1722348570000|2024-07-30 14:09:30|3911.7|3899.7|3910.9|3898.9|3911.9|3899.9|3910.9|3898.9|0
1722348580000|2024-07-30 14:09:40|3911.2|3899.2|3910.9|3898.9|3911.2|3899.2|3910.9|3898.9|0
1722348590000|2024-07-30 14:09:50|3911.2|3899.2|3911.2|3899.2|3911.2|3899.2|3911.2|3899.2|0
1722348600000|2024-07-30 14:10:00|3910.9|3898.9|3910.9|3898.9|3911.9|3899.9|3910.9|3898.9|0
1722348610000|2024-07-30 14:10:10|3910.2|3898.2|3910.4|3898.4|3910.9|3898.9|3910.2|3898.2|0
1722348620000|2024-07-30 14:10:20|3910.2|3898.2|3910.9|3898.9|3910.9|3898.9|3910.2|3898.2|0
1722348630000|2024-07-30 14:10:30|3910.7|3898.7|3910.9|3898.9|3910.9|3898.9|3910.7|3898.7|45
1722348640000|2024-07-30 14:10:40|3911.4|3899.4|3911.4|3899.4|3911.9|3899.9|3911.4|3899.4|0
1722348650000|2024-07-30 14:10:50|3911.2|3899.2|3910.9|3898.9|3911.2|3899.2|3910.9|3898.9|0
1722348660000|2024-07-30 14:11:00|3910.7|3898.7|3908.7|3896.7|3910.7|3898.7|3908.7|3896.7|0
1722348670000|2024-07-30 14:11:10|3908.9|3896.9|3909.2|3897.2|3910.2|3898.2|3908.9|3896.9|1
1722348680000|2024-07-30 14:11:20|3909.4|3897.4|3910.7|3898.7|3910.7|3898.7|3909.4|3897.4|0
1722348690000|2024-07-30 14:11:30|3910.2|3898.2|3909.2|3897.2|3910.2|3898.2|3909.2|3897.2|0
1722348700000|2024-07-30 14:11:40|3909|3897|3909.2|3897.2|3909.7|3897.7|3909|3897|0
1722348720000|2024-07-30 14:12:00|3909.4|3897.4|3909.7|3897.7|3909.7|3897.7|3909.4|3897.4|0
1722348730000|2024-07-30 14:12:10|3909.5|3897.5|3909.2|3897.2|3909.7|3897.7|3908.7|3896.7|0
1722348740000|2024-07-30 14:12:20|3909|3897|3909.2|3897.2|3909.2|3897.2|3908.7|3896.7|0
1722348750000|2024-07-30 14:12:30|3909.4|3897.4|3909.7|3897.7|3909.7|3897.7|3909.2|3897.2|0
1722348760000|2024-07-30 14:12:40|3910.2|3898.2|3910.2|3898.2|3910.7|3898.7|3910.2|3898.2|0
1722348770000|2024-07-30 14:12:50|3910.5|3898.5|3910.4|3898.4|3910.5|3898.5|3910.2|3898.2|0
1722348780000|2024-07-30 14:13:00|3910.2|3898.2|3909.2|3897.2|3910.2|3898.2|3909.2|3897.2|0
1722348790000|2024-07-30 14:13:10|3909.4|3897.4|3909.7|3897.7|3909.7|3897.7|3909.4|3897.4|0
1722348800000|2024-07-30 14:13:20|||||||||2
1722348810000|2024-07-30 14:13:30|3910.2|3898.2|3910.2|3898.2|3910.7|3898.7|3910.2|3898.2|0
1722348820000|2024-07-30 14:13:40|3909.7|3897.7|3909.7|3897.7|3909.7|3897.7|3909.7|3897.7|0
1722348840000|2024-07-30 14:14:00|3909.9|3897.9|3910.2|3898.2|3910.7|3898.7|3909.7|3897.7|1
1722348850000|2024-07-30 14:14:10|3909.7|3897.7|3909.7|3897.7|3909.7|3897.7|3909.7|3897.7|0
1722348860000|2024-07-30 14:14:20|3909.4|3897.4|3909.4|3897.4|3909.7|3897.7|3909.4|3897.4|0
1722348870000|2024-07-30 14:14:30|3909.7|3897.7|3909.7|3897.7|3909.7|3897.7|3909.4|3897.4|0
1722348880000|2024-07-30 14:14:40|3909.9|3897.9|3910.2|3898.2|3910.2|3898.2|3909.9|3897.9|0
1722348890000|2024-07-30 14:14:50|3910.7|3898.7|3909.7|3897.7|3910.7|3898.7|3909.7|3897.7|0
1722348900000|2024-07-30 14:15:00|3910|3898|3910.2|3898.2|3910.2|3898.2|3909.7|3897.7|0
1722348910000|2024-07-30 14:15:10|3910.7|3898.7|3909.7|3897.7|3910.7|3898.7|3909.7|3897.7|0
1722348920000|2024-07-30 14:15:20|3910.2|3898.2|3911.7|3899.7|3911.7|3899.7|3910.2|3898.2|0
1722348930000|2024-07-30 14:15:30|3911.2|3899.2|3910.2|3898.2|3911.2|3899.2|3910.2|3898.2|0
1722348940000|2024-07-30 14:15:40|3910.7|3898.7|3910.7|3898.7|3910.7|3898.7|3910.2|3898.2|0
1722348950000|2024-07-30 14:15:50|3910.4|3898.4|3911.2|3899.2|3911.2|3899.2|3910.2|3898.2|0
1722348960000|2024-07-30 14:16:00|3910.7|3898.7|3910.7|3898.7|3910.7|3898.7|3910.7|3898.7|0
1722348970000|2024-07-30 14:16:10|3910.5|3898.5|3910.2|3898.2|3910.7|3898.7|3910.2|3898.2|1
1722348980000|2024-07-30 14:16:20|3910|3898|3909.7|3897.7|3910.2|3898.2|3909.7|3897.7|0
1722348990000|2024-07-30 14:16:30|3910.2|3898.2|3910.2|3898.2|3910.2|3898.2|3909.7|3897.7|0
1722349000000|2024-07-30 14:16:40|3910.7|3898.7|3910.7|3898.7|3910.7|3898.7|3910.2|3898.2|0
1722349020000|2024-07-30 14:17:00|3911.2|3899.2|3911.7|3899.7|3911.7|3899.7|3911.2|3899.2|0
1722349030000|2024-07-30 14:17:10|3910.7|3898.7|3911|3899|3911.2|3899.2|3910.7|3898.7|0
1722349040000|2024-07-30 14:17:20|3911.2|3899.2|3911.7|3899.7|3911.7|3899.7|3911.2|3899.2|0
1722349050000|2024-07-30 14:17:30|3912.7|3900.7|3913.7|3901.7|3913.9|3901.9|3912.7|3900.7|0
1722349070000|2024-07-30 14:17:50|3914.2|3902.2|3914.7|3902.7|3914.7|3902.7|3914.2|3902.2|0
1722349080000|2024-07-30 14:18:00|3914.5|3902.5|3913.7|3901.7|3914.7|3902.7|3913.7|3901.7|0
1722349090000|2024-07-30 14:18:10|3914.2|3902.2|3917.7|3905.7|3917.7|3905.7|3914.2|3902.2|2
1722349100000|2024-07-30 14:18:20|3917.9|3905.9|3917.2|3905.2|3918.2|3906.2|3917.2|3905.2|0
1722349110000|2024-07-30 14:18:30|3917|3905|3917.7|3905.7|3917.7|3905.7|3916.7|3904.7|2
1722349120000|2024-07-30 14:18:40|3916.7|3904.7|3917.7|3905.7|3917.7|3905.7|3916.7|3904.7|0
1722349130000|2024-07-30 14:18:50|3917.5|3905.5|3916.2|3904.2|3917.5|3905.5|3916.2|3904.2|0
1722349140000|2024-07-30 14:19:00|3916.4|3904.4|3915.9|3903.9|3916.7|3904.7|3915.2|3903.2|43
1722349150000|2024-07-30 14:19:10|3915.7|3903.7|3916.2|3904.2|3916.4|3904.4|3915.4|3903.4|6
1722349160000|2024-07-30 14:19:20|3916.4|3904.4|3917.2|3905.2|3917.4|3905.4|3916.4|3904.4|0
1722349170000|2024-07-30 14:19:30|3916.7|3904.7|3915.9|3903.9|3916.7|3904.7|3915.9|3903.9|0
1722349180000|2024-07-30 14:19:40|3916.9|3904.9|3915.9|3903.9|3916.9|3904.9|3915.7|3903.7|0
1722349190000|2024-07-30 14:19:50|3916.2|3904.2|3915.4|3903.4|3916.2|3904.2|3915.2|3903.2|0
1722349200000|2024-07-30 14:20:00|3915.2|3903.2|3916.9|3904.9|3916.9|3904.9|3915.2|3903.2|0
1722349210000|2024-07-30 14:20:10|3917.9|3905.9|3916.9|3904.9|3917.9|3905.9|3916.2|3904.2|0
1722349220000|2024-07-30 14:20:20|3917.2|3905.2|3916.4|3904.4|3917.2|3905.2|3915.9|3903.9|0
1722349230000|2024-07-30 14:20:30|3916.2|3904.2|3913.9|3901.9|3916.2|3904.2|3913.9|3901.9|0
1722349240000|2024-07-30 14:20:40|3914.2|3902.2|3913.9|3901.9|3914.2|3902.2|3913.9|3901.9|0
1722349250000|2024-07-30 14:20:50|3913.7|3901.7|3913.4|3901.4|3913.7|3901.7|3912.9|3900.9|0
1722349260000|2024-07-30 14:21:00|3913.2|3901.2|3912.9|3900.9|3913.7|3901.7|3912.9|3900.9|16
1722349270000|2024-07-30 14:21:10|3913.9|3901.9|3913.9|3901.9|3913.9|3901.9|3913.2|3901.2|0
1722349280000|2024-07-30 14:21:20|3914.2|3902.2|3915.9|3903.9|3915.9|3903.9|3914.2|3902.2|7
1722349290000|2024-07-30 14:21:30|3915.2|3903.2|3915.7|3903.7|3915.7|3903.7|3915.2|3903.2|1
1722349300000|2024-07-30 14:21:40|3915.4|3903.4|3915.2|3903.2|3915.7|3903.7|3915.2|3903.2|0
1722349320000|2024-07-30 14:22:00|3915.4|3903.4|3916.2|3904.2|3916.2|3904.2|3915.4|3903.4|0
1722349330000|2024-07-30 14:22:10|3916.4|3904.4|3916.2|3904.2|3916.4|3904.4|3916.2|3904.2|0
1722349340000|2024-07-30 14:22:20|3915.9|3903.9|3915.4|3903.4|3915.9|3903.9|3915.2|3903.2|16
1722349350000|2024-07-30 14:22:30|3915.7|3903.7|3916.4|3904.4|3916.4|3904.4|3915.4|3903.4|0
1722349370000|2024-07-30 14:22:50|||||||||6
1722349380000|2024-07-30 14:23:00|3917.2|3905.2|3917.2|3905.2|3917.9|3905.9|3917.2|3905.2|4
1722349390000|2024-07-30 14:23:10|3917.4|3905.4|3917.9|3905.9|3917.9|3905.9|3917.4|3905.4|0
1722349400000|2024-07-30 14:23:20|3918.1|3906.1|3919.2|3907.2|3919.2|3907.2|3918.1|3906.1|5
1722349410000|2024-07-30 14:23:30|3919.4|3907.4|3921.2|3909.2|3921.2|3909.2|3919.2|3907.2|19
1722349420000|2024-07-30 14:23:40|3921.6|3909.6|3921.7|3909.7|3921.7|3909.7|3921.2|3909.2|1
1722349430000|2024-07-30 14:23:50|3922.2|3910.2|3922.2|3910.2|3922.9|3910.9|3922.2|3910.2|10
1722349440000|2024-07-30 14:24:00|3921.7|3909.7|3921.4|3909.4|3922.2|3910.2|3921.2|3909.2|0
1722349450000|2024-07-30 14:24:10|3921.9|3909.9|3924.2|3912.2|3924.2|3912.2|3921.9|3909.9|4
1722349460000|2024-07-30 14:24:20|3923.9|3911.9|3923.7|3911.7|3924.2|3912.2|3923.2|3911.2|0
1722349470000|2024-07-30 14:24:30|3923.9|3911.9|3925.4|3913.4|3925.4|3913.4|3923.4|3911.4|22
1722349480000|2024-07-30 14:24:40|3925.2|3913.2|3922.7|3910.7|3925.2|3913.2|3922.7|3910.7|2
1722349490000|2024-07-30 14:24:50|3922.4|3910.4|3921.7|3909.7|3922.4|3910.4|3921.7|3909.7|0
1722349500000|2024-07-30 14:25:00|3921.9|3909.9|3924.2|3912.2|3924.7|3912.7|3921.9|3909.9|0
1722349510000|2024-07-30 14:25:10|3924.4|3912.4|3925.4|3913.4|3925.4|3913.4|3924.4|3912.4|0
1722349520000|2024-07-30 14:25:20|3924.7|3912.7|3924.9|3912.9|3924.9|3912.9|3924.2|3912.2|6
1722349530000|2024-07-30 14:25:30|3925.4|3913.4|3925.2|3913.2|3926.5|3913.5|3923.7|3910.5|17
1722349540000|2024-07-30 14:25:40|3924.7|3912.7|3924.7|3912.7|3925.2|3913.2|3924.4|3912.4|0
1722349550000|2024-07-30 14:25:50|3924.4|3912.4|3926.2|3914.2|3926.2|3914.2|3923.2|3911.2|3
1722349560000|2024-07-30 14:26:00|3925.7|3913.7|3922.2|3910.2|3925.7|3913.7|3922.2|3910.2|0
1722349570000|2024-07-30 14:26:10|3922.7|3910.7|3922.7|3910.7|3923.2|3911.2|3922.7|3910.7|0
1722349580000|2024-07-30 14:26:20|3922.2|3910.2|3922.7|3910.7|3922.7|3910.7|3922.2|3910.2|30
1722349590000|2024-07-30 14:26:30|3922.9|3910.9|3922.2|3910.2|3923.2|3911.2|3922.2|3910.2|0
1722349610000|2024-07-30 14:26:50|3922.4|3910.4|3922.4|3910.4|3922.4|3910.4|3922.4|3910.4|0
1722349630000|2024-07-30 14:27:10|3923.2|3911.2|3924.2|3912.2|3924.2|3912.2|3922.7|3910.7|2
1722349640000|2024-07-30 14:27:20|3923.9|3911.9|3923.2|3911.2|3923.9|3911.9|3923.2|3911.2|0
1722349660000|2024-07-30 14:27:40|3923.7|3911.7|3923.7|3911.7|3923.7|3911.7|3923.7|3911.7|0
1722349670000|2024-07-30 14:27:50|3923.2|3911.2|3922.7|3910.7|3923.2|3911.2|3922.7|3910.7|0
1722349680000|2024-07-30 14:28:00|3922.2|3910.2|3921.7|3909.7|3922.2|3910.2|3921.2|3909.2|0
1722349690000|2024-07-30 14:28:10|3921.9|3909.9|3922.2|3910.2|3922.7|3910.7|3921.9|3909.9|0
1722349700000|2024-07-30 14:28:20|3921.9|3909.9|3921.7|3909.7|3921.9|3909.9|3921.7|3909.7|0
1722349710000|2024-07-30 14:28:30|3922.2|3910.2|3921.2|3909.2|3922.2|3910.2|3921.2|3909.2|0
1722349730000|2024-07-30 14:28:50|3921.4|3909.4|3921.4|3909.4|3921.7|3909.7|3921.4|3909.4|0
1722349740000|2024-07-30 14:29:00|3921.2|3909.2|3921.2|3909.2|3921.2|3909.2|3920.7|3908.7|0
1722349750000|2024-07-30 14:29:10|3920.9|3908.9|3919.7|3907.7|3920.9|3908.9|3919.4|3907.4|48
1722349760000|2024-07-30 14:29:20|3919.4|3907.4|3920.4|3908.4|3921.7|3909.7|3919.4|3907.4|0
1722349770000|2024-07-30 14:29:30|3920.7|3908.7|3920.2|3908.2|3920.7|3908.7|3920.2|3908.2|0
1722349790000|2024-07-30 14:29:50|3919.9|3907.9|3919.7|3907.7|3920.2|3908.2|3919.2|3907.2|1
1722349800000|2024-07-30 14:30:00|3919.9|3907.9|3920.4|3908.4|3920.4|3908.4|3919.9|3907.9|0
1722349810000|2024-07-30 14:30:10|3920.9|3908.9|3921.2|3909.2|3921.4|3909.4|3920.7|3908.7|4
1722349820000|2024-07-30 14:30:20|3920.7|3908.7|3920.2|3908.2|3920.7|3908.7|3920.2|3908.2|0
1722349840000|2024-07-30 14:30:40|3920.4|3908.4|3920.4|3908.4|3921.2|3909.2|3920.4|3908.4|0
1722349850000|2024-07-30 14:30:50|3920.2|3908.2|3918.7|3906.7|3920.2|3908.2|3918.7|3906.7|4
1722349860000|2024-07-30 14:31:00|3918.4|3906.4|3917.9|3905.9|3918.4|3906.4|3917.4|3905.4|0
1722349870000|2024-07-30 14:31:10|3918.7|3906.7|3920.4|3908.4|3920.4|3908.4|3918.7|3906.7|2
1722349880000|2024-07-30 14:31:20|3920.6|3908.6|3920.2|3908.2|3920.9|3908.9|3920.2|3908.2|4
1722349890000|2024-07-30 14:31:30|3920.4|3908.4|3920.9|3908.9|3921.2|3909.2|3920.4|3908.4|0
1722349900000|2024-07-30 14:31:40|3920.4|3908.4|3921.2|3909.2|3921.2|3909.2|3920.4|3908.4|0
1722349910000|2024-07-30 14:31:50|3920.6|3908.6|3920.7|3908.7|3920.7|3908.7|3920.2|3908.2|0
1722349920000|2024-07-30 14:32:00|3920.4|3908.4|3920.9|3908.9|3921.2|3909.2|3920.2|3908.2|0
1722349930000|2024-07-30 14:32:10|3921.2|3909.2|3921.4|3909.4|3921.6|3909.6|3920.7|3908.7|0
1722349940000|2024-07-30 14:32:20|3922.2|3910.2|3923.2|3911.2|3923.4|3911.4|3921.9|3909.9|2
1722349950000|2024-07-30 14:32:30|3923.4|3911.4|3926.7|3914.7|3926.7|3914.7|3923.4|3911.4|4
1722349960000|2024-07-30 14:32:40|3926.2|3914.2|3925.7|3913.7|3926.9|3914.9|3925.7|3913.7|0
1722349970000|2024-07-30 14:32:50|3925.2|3913.2|3923.7|3911.7|3925.2|3913.2|3923.2|3911.2|0
1722349980000|2024-07-30 14:33:00|3923.9|3911.9|3923.9|3911.9|3924.2|3912.2|3923.7|3911.7|0
1722349990000|2024-07-30 14:33:10|3923.7|3911.7|3921.2|3909.2|3923.7|3911.7|3921.2|3909.2|0
1722350000000|2024-07-30 14:33:20|3921.7|3909.7|3923.2|3911.2|3923.2|3911.2|3921.7|3909.7|0
1722350010000|2024-07-30 14:33:30|3923.4|3911.4|3925.2|3913.2|3925.2|3913.2|3923.4|3911.4|1
1722350020000|2024-07-30 14:33:40|3925.7|3913.7|3925.7|3913.7|3926.2|3914.2|3925.7|3913.7|0
1722350030000|2024-07-30 14:33:50|3925.2|3913.2|3925.7|3913.7|3925.9|3913.9|3925.2|3913.2|0
1722350040000|2024-07-30 14:34:00|3926.2|3914.2|3925.2|3913.2|3926.2|3914.2|3925.2|3913.2|0
1722350050000|2024-07-30 14:34:10|3925.7|3913.7|3925.2|3913.2|3925.7|3913.7|3925.2|3913.2|0
1722350060000|2024-07-30 14:34:20|3925.4|3913.4|3925.2|3913.2|3925.7|3913.7|3925.2|3913.2|0
1722350070000|2024-07-30 14:34:30|3924.5|3912.5|3923.7|3911.7|3924.5|3912.5|3923.2|3911.2|0
1722350080000|2024-07-30 14:34:40|3923.4|3911.4|3923.2|3911.2|3923.4|3911.4|3923.2|3911.2|0
1722350090000|2024-07-30 14:34:50|3922.2|3910.2|3922.6|3910.6|3922.7|3910.7|3922.2|3910.2|0
1722350100000|2024-07-30 14:35:00|3922.1|3910.1|3921.6|3909.6|3922.1|3910.1|3921.1|3909.1|0
1722350110000|2024-07-30 14:35:10|3921.9|3909.9|3921.6|3909.6|3921.9|3909.9|3921.6|3909.6|0
1722350120000|2024-07-30 14:35:20|3921.9|3909.9|3922.1|3910.1|3922.1|3910.1|3921.9|3909.9|0
1722350130000|2024-07-30 14:35:30|3921.6|3909.6|3921.6|3909.6|3921.6|3909.6|3921.6|3909.6|0
1722350150000|2024-07-30 14:35:50|3921.9|3909.9|3922.1|3910.1|3922.1|3910.1|3921.6|3909.6|0
1722350160000|2024-07-30 14:36:00|3922.6|3910.6|3922.1|3910.1|3923.1|3911.1|3922.1|3910.1|0
1722350170000|2024-07-30 14:36:10|3922.6|3910.6|3922.1|3910.1|3922.6|3910.6|3921.6|3909.6|0
1722350180000|2024-07-30 14:36:20|3922.4|3910.4|3922.1|3910.1|3922.4|3910.4|3922.1|3910.1|0
1722350190000|2024-07-30 14:36:30|3922.9|3910.9|3923.6|3911.6|3923.9|3911.9|3922.9|3910.9|2
1722350200000|2024-07-30 14:36:40|3923.9|3911.9|3923.6|3911.6|3924.4|3912.4|3923.6|3911.6|0
1722350210000|2024-07-30 14:36:50|3923.9|3911.9|3924.1|3912.1|3924.9|3912.9|3923.9|3911.9|0
1722350220000|2024-07-30 14:37:00|3923.9|3911.9|3924.1|3912.1|3924.1|3912.1|3922.6|3910.6|0
1722350230000|2024-07-30 14:37:10|3923.9|3911.9|3923.6|3911.6|3923.9|3911.9|3923.6|3911.6|0
1722350240000|2024-07-30 14:37:20|3923.4|3911.4|3925.6|3913.6|3926.1|3914.1|3923.1|3911.1|0
1722350280000|2024-07-30 14:38:00|3925.9|3913.9|3925.1|3913.1|3926.1|3914.1|3925.1|3913.1|0
1722350290000|2024-07-30 14:38:10|3925.6|3913.6|3926.9|3914.9|3926.9|3914.9|3925.6|3913.6|0
1722350300000|2024-07-30 14:38:20|3926.6|3914.6|3926.1|3914.1|3926.9|3914.9|3925.9|3913.9|0
1722350310000|2024-07-30 14:38:30|3925.9|3913.9|3925.1|3913.1|3925.9|3913.9|3925.1|3913.1|0
1722350330000|2024-07-30 14:38:50|3924.9|3912.9|3924.6|3912.6|3924.9|3912.9|3924.4|3912.4|0
1722350340000|2024-07-30 14:39:00|3924.4|3912.4|3922.6|3910.6|3924.4|3912.4|3922.6|3910.6|2
1722350350000|2024-07-30 14:39:10|3922.4|3910.4|3922.6|3910.6|3923.1|3911.1|3922.4|3910.4|0
1722350360000|2024-07-30 14:39:20|3922.9|3910.9|3922.6|3910.6|3923.6|3911.6|3922.6|3910.6|0
1722350380000|2024-07-30 14:39:40|3922.9|3910.9|3923.6|3911.6|3923.9|3911.9|3922.6|3910.6|0
1722350390000|2024-07-30 14:39:50|3923.9|3911.9|3923.9|3911.9|3923.9|3911.9|3923.9|3911.9|0
1722350400000|2024-07-30 14:40:00|3923.6|3911.6|3923.1|3911.1|3923.6|3911.6|3923.1|3911.1|0
1722350410000|2024-07-30 14:40:10|3923.6|3911.6|3923.6|3911.6|3923.6|3911.6|3923.1|3911.1|0
1722350420000|2024-07-30 14:40:20|3923.4|3911.4|3923.6|3911.6|3923.6|3911.6|3922.9|3910.9|0
1722350430000|2024-07-30 14:40:30|3923.4|3911.4|3923.1|3911.1|3923.6|3911.6|3923.1|3911.1|0
1722350440000|2024-07-30 14:40:40|3923.9|3911.9|3923.4|3911.4|3923.9|3911.9|3923.4|3911.4|0
1722350450000|2024-07-30 14:40:50|3923.1|3911.1|3922.9|3910.9|3923.1|3911.1|3922.6|3910.6|2
1722350460000|2024-07-30 14:41:00|3922.6|3910.6|3922.1|3910.1|3922.9|3910.9|3922.1|3910.1|0
1722350470000|2024-07-30 14:41:10|3921.4|3909.4|3921.6|3909.6|3921.6|3909.6|3920.6|3908.6|0
1722350480000|2024-07-30 14:41:20|3921.1|3909.1|3920.1|3908.1|3921.1|3909.1|3920.1|3908.1|0
1722350490000|2024-07-30 14:41:30|3920.6|3908.6|3921.1|3909.1|3921.1|3909.1|3920.6|3908.6|0
1722350500000|2024-07-30 14:41:40|3921.6|3909.6|3922.6|3910.6|3923.4|3911.4|3921.6|3909.6|20
1722350510000|2024-07-30 14:41:50|3922.9|3910.9|3922.6|3910.6|3922.9|3910.9|3922.6|3910.6|0
1722350520000|2024-07-30 14:42:00|3922.1|3910.1|3921.1|3909.1|3922.1|3910.1|3921.1|3909.1|0
1722350530000|2024-07-30 14:42:10|3921.4|3909.4|3921.6|3909.6|3921.6|3909.6|3921.1|3909.1|0
1722350540000|2024-07-30 14:42:20|3921.1|3909.1|3922.1|3910.1|3922.1|3910.1|3921.1|3909.1|0
1722350550000|2024-07-30 14:42:30|3922.4|3910.4|3921.1|3909.1|3922.6|3910.6|3921.1|3909.1|0
1722350560000|2024-07-30 14:42:40|3921.6|3909.6|3921.6|3909.6|3921.6|3909.6|3921.6|3909.6|0
1722350580000|2024-07-30 14:43:00|3921.9|3909.9|3920.6|3908.6|3922.1|3910.1|3920.6|3908.6|0
1722350590000|2024-07-30 14:43:10|3920.9|3908.9|3922.1|3910.1|3922.1|3910.1|3920.6|3908.6|0
1722350600000|2024-07-30 14:43:20|3921.9|3909.9|3922.1|3910.1|3922.1|3910.1|3921.6|3909.6|0
1722350610000|2024-07-30 14:43:30|3922.4|3910.4|3922.6|3910.6|3922.9|3910.9|3922.4|3910.4|0
1722350620000|2024-07-30 14:43:40|3923.1|3911.1|3924.6|3912.6|3924.6|3912.6|3923.1|3911.1|0
1722350630000|2024-07-30 14:43:50|3925.1|3913.1|3926.1|3914.1|3926.1|3914.1|3925.1|3913.1|0
1722350640000|2024-07-30 14:44:00|3925.9|3913.9|3925.9|3913.9|3926.1|3914.1|3925.6|3913.6|0
1722350650000|2024-07-30 14:44:10|3925.6|3913.6|3925.1|3913.1|3925.6|3913.6|3925.1|3913.1|0
1722350660000|2024-07-30 14:44:20|3924.7|3912.7|3924.1|3912.1|3924.7|3912.7|3924.1|3912.1|0
1722350670000|2024-07-30 14:44:30|3923.6|3911.6|3923.6|3911.6|3923.6|3911.6|3923.6|3911.6|0
1722350680000|2024-07-30 14:44:40|3923.4|3911.4|3924.1|3912.1|3924.1|3912.1|3923.1|3911.1|0
1722350690000|2024-07-30 14:44:50|3923.9|3911.9|3923.9|3911.9|3924.1|3912.1|3923.1|3911.1|0
1722350700000|2024-07-30 14:45:00|3924.1|3912.1|3925.9|3913.9|3925.9|3913.9|3924.1|3912.1|0
1722350710000|2024-07-30 14:45:10|3925.6|3913.6|3925.6|3913.6|3925.6|3913.6|3925.4|3913.4|0
1722350720000|2024-07-30 14:45:20|3925.1|3913.1|3925.1|3913.1|3925.6|3913.6|3925.1|3913.1|0
1722350740000|2024-07-30 14:45:40|3924.1|3912.1|3924.1|3912.1|3924.6|3912.6|3924.1|3912.1|0
1722350750000|2024-07-30 14:45:50|3924.6|3912.6|3923.6|3911.6|3924.6|3912.6|3923.6|3911.6|0
1722350760000|2024-07-30 14:46:00|3923.1|3911.1|3923.6|3911.6|3924.1|3912.1|3923.1|3911.1|0
1722350770000|2024-07-30 14:46:10|3923.1|3911.1|3923.6|3911.6|3923.6|3911.6|3923.1|3911.1|0
1722350780000|2024-07-30 14:46:20|3923.9|3911.9|3925.1|3913.1|3925.1|3913.1|3923.9|3911.9|0
1722350790000|2024-07-30 14:46:30|3924.6|3912.6|3924.4|3912.4|3924.6|3912.6|3924.1|3912.1|0
1722350800000|2024-07-30 14:46:40|3924.6|3912.6|3925.1|3913.1|3925.1|3913.1|3924.6|3912.6|0
1722350810000|2024-07-30 14:46:50|3924.6|3912.6|3924.1|3912.1|3924.6|3912.6|3924.1|3912.1|0
1722350820000|2024-07-30 14:47:00|3924.4|3912.4|3925.1|3913.1|3925.1|3913.1|3924.1|3912.1|0
1722350860000|2024-07-30 14:47:40|3924.9|3912.9|3924.1|3912.1|3924.9|3912.9|3924.1|3912.1|0
1722350880000|2024-07-30 14:48:00|3924.6|3912.6|3925.1|3913.1|3925.1|3913.1|3924.6|3912.6|0
1722350890000|2024-07-30 14:48:10|3925.4|3913.4|3926.1|3914.1|3926.1|3914.1|3925.4|3913.4|0
1722350900000|2024-07-30 14:48:20|3925.9|3913.9|3925.1|3913.1|3925.9|3913.9|3925.1|3913.1|0
1722350910000|2024-07-30 14:48:30|3925.4|3913.4|3925.6|3913.6|3925.6|3913.6|3925.4|3913.4|0
1722350920000|2024-07-30 14:48:40|3925.1|3913.1|3925.1|3913.1|3925.1|3913.1|3925.1|3913.1|0
1722350930000|2024-07-30 14:48:50|3925.4|3913.4|3925.6|3913.6|3925.9|3913.9|3925.4|3913.4|2
1722350940000|2024-07-30 14:49:00|3926.1|3914.1|3925.1|3913.1|3926.1|3914.1|3925.1|3913.1|0
1722350970000|2024-07-30 14:49:30|3925.6|3913.6|3925.6|3913.6|3925.6|3913.6|3925.6|3913.6|0
1722350990000|2024-07-30 14:49:50|3925.1|3913.1|3925.6|3913.6|3925.6|3913.6|3925.1|3913.1|0
1722351000000|2024-07-30 14:50:00|3925.9|3913.9|3927.1|3915.1|3927.6|3915.6|3925.9|3913.9|20
1722351010000|2024-07-30 14:50:10|3926.6|3914.6|3927.1|3915.1|3927.1|3915.1|3926.1|3914.1|0
1722351020000|2024-07-30 14:50:20|3927.6|3915.6|3928.1|3916.1|3928.1|3916.1|3927.6|3915.6|0
1722351030000|2024-07-30 14:50:30|3928.4|3916.4|3929.4|3917.4|3931.1|3919.1|3928.1|3916.1|36
1722351040000|2024-07-30 14:50:40|3929.1|3917.1|3932.1|3920.1|3932.4|3920.4|3929.1|3917.1|46
1722351050000|2024-07-30 14:50:50|3931.9|3919.9|3930.6|3918.6|3932.1|3920.1|3930.6|3918.6|2
1722351060000|2024-07-30 14:51:00|3930.1|3918.1|3928.1|3916.1|3930.6|3918.6|3928.1|3916.1|1
1722351070000|2024-07-30 14:51:10|3928.6|3916.6|3930.6|3918.6|3930.6|3918.6|3928.6|3916.6|11
1722351090000|2024-07-30 14:51:30|3931.1|3919.1|3931.6|3919.6|3931.9|3919.9|3931.1|3919.1|0
1722351100000|2024-07-30 14:51:40|3931.4|3919.4|3931.6|3919.6|3931.6|3919.6|3931.1|3919.1|0
1722351110000|2024-07-30 14:51:50|3931.9|3919.9|3931.1|3919.1|3931.9|3919.9|3931.1|3919.1|0
1722351120000|2024-07-30 14:52:00|3930.9|3918.9|3930.1|3918.1|3930.9|3918.9|3930.1|3918.1|0
1722351130000|2024-07-30 14:52:10|3930.4|3918.4|3930.9|3918.9|3931.4|3919.4|3930.4|3918.4|0
1722351140000|2024-07-30 14:52:20|3931.1|3919.1|3929.6|3917.6|3931.1|3919.1|3929.1|3917.1|0
1722351150000|2024-07-30 14:52:30|3929.4|3917.4|3928.1|3916.1|3929.4|3917.4|3928.1|3916.1|0
1722351180000|2024-07-30 14:53:00|3928.6|3916.6|3928.4|3916.4|3929.4|3917.4|3928.1|3916.1|0
1722351190000|2024-07-30 14:53:10|3928.6|3916.6|3928.1|3916.1|3928.6|3916.6|3928.1|3916.1|0
1722351220000|2024-07-30 14:53:40|3927.9|3915.9|3928.1|3916.1|3928.1|3916.1|3927.6|3915.6|0
1722351230000|2024-07-30 14:53:50|3928.6|3916.6|3928.1|3916.1|3928.6|3916.6|3927.6|3915.6|0
1722351240000|2024-07-30 14:54:00|3928.6|3916.6|3928.1|3916.1|3928.6|3916.6|3928.1|3916.1|47
1722351250000|2024-07-30 14:54:10|3928.6|3916.6|3928.9|3916.9|3929.1|3917.1|3928.6|3916.6|150
1722351270000|2024-07-30 14:54:30|3929.1|3917.1|3928.6|3916.6|3929.1|3917.1|3928.6|3916.6|0
1722351280000|2024-07-30 14:54:40|3928.9|3916.9|3928.6|3916.6|3928.9|3916.9|3928.6|3916.6|0
1722351290000|2024-07-30 14:54:50|3929.1|3917.1|3927.1|3915.1|3929.1|3917.1|3927.1|3915.1|0
1722351300000|2024-07-30 14:55:00|3926.6|3914.6|3927.1|3915.1|3927.1|3915.1|3926.6|3914.6|2
1722351310000|2024-07-30 14:55:10|3926.9|3914.9|3926.9|3914.9|3926.9|3914.9|3926.6|3914.6|0
1722351320000|2024-07-30 14:55:20|3926.6|3914.6|3927.6|3915.6|3927.6|3915.6|3926.4|3914.4|2
1722351330000|2024-07-30 14:55:30|3927.4|3915.4|3928.3|3916.3|3928.3|3916.3|3927.4|3915.4|0
1722351340000|2024-07-30 14:55:40|3928.1|3916.1|3928.6|3916.6|3928.6|3916.6|3927.6|3915.6|0
1722351350000|2024-07-30 14:55:50|3928.8|3916.8|3929.3|3917.3|3929.3|3917.3|3928.8|3916.8|0
1722351360000|2024-07-30 14:56:00|3929.6|3917.6|3927.9|3915.9|3929.6|3917.6|3927.6|3915.6|1
1722351370000|2024-07-30 14:56:10|3927.6|3915.6|3927.6|3915.6|3927.6|3915.6|3927.6|3915.6|0
1722351390000|2024-07-30 14:56:30|3926.6|3914.6|3926.1|3914.1|3927.1|3915.1|3926.1|3914.1|0
1722351400000|2024-07-30 14:56:40|3925.6|3913.6|3927.1|3915.1|3927.1|3915.1|3925.6|3913.6|0
1722351410000|2024-07-30 14:56:50|3926.9|3914.9|3925.8|3913.8|3926.9|3914.9|3925.6|3913.6|0
1722351420000|2024-07-30 14:57:00|3926.1|3914.1|3926.6|3914.6|3926.6|3914.6|3925.6|3913.6|0
1722351450000|2024-07-30 14:57:30|3927.1|3915.1|3927.1|3915.1|3927.1|3915.1|3927.1|3915.1|0
1722351460000|2024-07-30 14:57:40|3926.8|3914.8|3927.6|3915.6|3927.6|3915.6|3926.8|3914.8|0
1722351470000|2024-07-30 14:57:50|3927.1|3915.1|3926.6|3914.6|3927.6|3915.6|3926.6|3914.6|0
1722351480000|2024-07-30 14:58:00|3927|3915|3927.1|3915.1|3927.1|3915.1|3926.6|3914.6|0
1722351490000|2024-07-30 14:58:10|3926.6|3914.6|3927.1|3915.1|3927.1|3915.1|3926.6|3914.6|0
1722351510000|2024-07-30 14:58:30|3926.9|3914.9|3926.6|3914.6|3926.9|3914.9|3926.6|3914.6|0
1722351520000|2024-07-30 14:58:40|3927.1|3915.1|3926.6|3914.6|3927.1|3915.1|3926.6|3914.6|0
1722351530000|2024-07-30 14:58:50|3926.8|3914.8|3927.1|3915.1|3927.1|3915.1|3926.8|3914.8|0
1722351550000|2024-07-30 14:59:10|3927.6|3915.6|3927.6|3915.6|3927.6|3915.6|3927.6|3915.6|0
1722351560000|2024-07-30 14:59:20|3928.1|3916.1|3928.6|3916.6|3928.6|3916.6|3928.1|3916.1|0
1722351570000|2024-07-30 14:59:30|3928.8|3916.8|3929|3917|3929.1|3917.1|3928.6|3916.6|0
1722351580000|2024-07-30 14:59:40|3929.3|3917.3|3929.6|3917.6|3929.8|3917.8|3928.6|3916.6|1
1722351590000|2024-07-30 14:59:50|3929.1|3917.1|3929.3|3917.3|3929.8|3917.8|3928.6|3916.6|0
1722351600000|2024-07-30 15:00:00|3929.6|3917.6|3928.6|3916.6|3929.6|3917.6|3928.6|3916.6|0
1722351610000|2024-07-30 15:00:10|3928.4|3916.4|3928.4|3916.4|3928.4|3916.4|3928.4|3916.4|0
1722351620000|2024-07-30 15:00:20|3928.1|3916.1|3927.6|3915.6|3928.1|3916.1|3927.6|3915.6|0
1722351640000|2024-07-30 15:00:40|3927.1|3915.1|3926.6|3914.6|3927.1|3915.1|3926.6|3914.6|0
1722351650000|2024-07-30 15:00:50|3926.1|3914.1|3925.6|3913.6|3926.1|3914.1|3925.6|3913.6|0
1722351750000|2024-07-30 15:02:30|3925.4|3913.4|3924.6|3912.6|3925.4|3913.4|3924.6|3912.6|0
1722351760000|2024-07-30 15:02:40|3924.1|3912.1|3923.1|3911.1|3924.1|3912.1|3923.1|3911.1|0
1722351770000|2024-07-30 15:02:50|3922.9|3910.9|3923.1|3911.1|3923.1|3911.1|3922.9|3910.9|0
1722351780000|2024-07-30 15:03:00|3923.3|3911.3|3923.1|3911.1|3923.6|3911.6|3923.1|3911.1|0
1722351790000|2024-07-30 15:03:10|3923.6|3911.6|3923.1|3911.1|3923.6|3911.6|3923.1|3911.1|0
1722351810000|2024-07-30 15:03:30|3922.9|3910.9|3923.1|3911.1|3923.4|3911.4|3922.9|3910.9|0
1722351820000|2024-07-30 15:03:40|3923.3|3911.3|3925.1|3913.1|3925.1|3913.1|3923.3|3911.3|2
1722351840000|2024-07-30 15:04:00|3924.8|3912.8|3925.1|3913.1|3925.1|3913.1|3924.8|3912.8|0
1722351850000|2024-07-30 15:04:10|3924.6|3912.6|3924.6|3912.6|3924.9|3912.9|3924.6|3912.6|0
1722351860000|2024-07-30 15:04:20|3924.9|3912.9|3924.9|3912.9|3924.9|3912.9|3924.9|3912.9|0
1722351870000|2024-07-30 15:04:30|3925.4|3913.4|3924.9|3912.9|3925.4|3913.4|3924.6|3912.6|0
1722351880000|2024-07-30 15:04:40|3924.6|3912.6|3924.6|3912.6|3924.9|3912.9|3924.6|3912.6|0
1722351890000|2024-07-30 15:04:50|3924.9|3912.9|3924.9|3912.9|3924.9|3912.9|3924.6|3912.6|0
1722351900000|2024-07-30 15:05:00|3924.6|3912.6|3924.9|3912.9|3924.9|3912.9|3924.6|3912.6|0
1722351910000|2024-07-30 15:05:10|3924.6|3912.6|3924.4|3912.4|3924.6|3912.6|3924.4|3912.4|0
1722351920000|2024-07-30 15:05:20|3924.3|3912.3|3924.1|3912.1|3924.6|3912.6|3924.1|3912.1|0
1722351960000|2024-07-30 15:06:00|3923.8|3911.8|3923.8|3911.8|3923.8|3911.8|3923.8|3911.8|0
1722351980000|2024-07-30 15:06:20|3924.1|3912.1|3925.1|3913.1|3925.1|3913.1|3924.1|3912.1|0
1722351990000|2024-07-30 15:06:30|3924.8|3912.8|3924.1|3912.1|3924.8|3912.8|3924.1|3912.1|0
1722352020000|2024-07-30 15:07:00|3923.6|3911.6|3924.1|3912.1|3924.1|3912.1|3923.6|3911.6|0
1722352050000|2024-07-30 15:07:30|3924.6|3912.6|3924.1|3912.1|3924.6|3912.6|3924.1|3912.1|0
1722352070000|2024-07-30 15:07:50|3924.3|3912.3|3924.6|3912.6|3924.8|3912.8|3924.3|3912.3|0
1722352090000|2024-07-30 15:08:10|3924.1|3912.1|3924.1|3912.1|3924.1|3912.1|3924.1|3912.1|0
1722352100000|2024-07-30 15:08:20|3924.3|3912.3|3924.1|3912.1|3924.6|3912.6|3924.1|3912.1|0
1722352110000|2024-07-30 15:08:30|3924.3|3912.3|3924.1|3912.1|3924.6|3912.6|3924.1|3912.1|0
1722352150000|2024-07-30 15:09:10|3923.6|3911.6|3924.1|3912.1|3924.1|3912.1|3923.6|3911.6|0
1722352170000|2024-07-30 15:09:30|3924.3|3912.3|3924.3|3912.3|3924.3|3912.3|3924.3|3912.3|0
1722352180000|2024-07-30 15:09:40|3924.6|3912.6|3924.6|3912.6|3924.6|3912.6|3924.6|3912.6|0
1722352200000|2024-07-30 15:10:00|3924.3|3912.3|3924.1|3912.1|3924.3|3912.3|3924.1|3912.1|0
1722352210000|2024-07-30 15:10:10|3924.3|3912.3|3924.6|3912.6|3924.6|3912.6|3924.1|3912.1|0
1722352230000|2024-07-30 15:10:30|3925.1|3913.1|3925.6|3913.6|3925.6|3913.6|3925.1|3913.1|0
1722352240000|2024-07-30 15:10:40|3925.8|3913.8|3926.1|3914.1|3926.6|3914.6|3925.8|3913.8|0
1722352250000|2024-07-30 15:10:50|3926.6|3914.6|3926.6|3914.6|3926.6|3914.6|3926.6|3914.6|0
1722352270000|2024-07-30 15:11:10|3926.3|3914.3|3926.3|3914.3|3926.3|3914.3|3926.3|3914.3|11
1722352280000|2024-07-30 15:11:20|3927.1|3915.1|3927.3|3915.3|3927.6|3915.6|3927.1|3915.1|0
1722352290000|2024-07-30 15:11:30|3928.1|3916.1|3928.1|3916.1|3928.1|3916.1|3928.1|3916.1|0
1722352300000|2024-07-30 15:11:40|3927.8|3915.8|3928.3|3916.3|3928.3|3916.3|3927.8|3915.8|0
1722352330000|2024-07-30 15:12:10|3927.6|3915.6|3928.1|3916.1|3928.1|3916.1|3927.3|3915.3|0
1722352340000|2024-07-30 15:12:20|3927.8|3915.8|3927.3|3915.3|3927.8|3915.8|3927.3|3915.3|0
1722352350000|2024-07-30 15:12:30|3927.6|3915.6|3927.8|3915.8|3927.8|3915.8|3927.3|3915.3|0
1722352370000|2024-07-30 15:12:50|3927.6|3915.6|3927.3|3915.3|3927.8|3915.8|3927.3|3915.3|0
1722352390000|2024-07-30 15:13:10|3927.1|3915.1|3926.8|3914.8|3927.1|3915.1|3926.8|3914.8|0
1722352410000|2024-07-30 15:13:30|3927.1|3915.1|3927.1|3915.1|3927.1|3915.1|3927.1|3915.1|0
1722352420000|2024-07-30 15:13:40|3926.8|3914.8|3926.8|3914.8|3926.8|3914.8|3926.3|3914.3|0
1722352430000|2024-07-30 15:13:50|3926.3|3914.3|3926.1|3914.1|3926.3|3914.3|3925.8|3913.8|0
1722352440000|2024-07-30 15:14:00|3925.8|3913.8|3926.1|3914.1|3926.1|3914.1|3925.8|3913.8|0
1722352450000|2024-07-30 15:14:10|3925.8|3913.8|3926.1|3914.1|3926.1|3914.1|3925.8|3913.8|0
1722352460000|2024-07-30 15:14:20|3926.8|3914.8|3926.3|3914.3|3926.8|3914.8|3926.3|3914.3|0
1722352470000|2024-07-30 15:14:30|3926.6|3914.6|3926.8|3914.8|3926.8|3914.8|3926.6|3914.6|0
1722352480000|2024-07-30 15:14:40|3926.6|3914.6|3926.6|3914.6|3926.6|3914.6|3926.6|3914.6|0
1722352490000|2024-07-30 15:14:50|3926.3|3914.3|3926.3|3914.3|3926.3|3914.3|3926.3|3914.3|0
1722352520000|2024-07-30 15:15:20|3926.6|3914.6|3926.3|3914.3|3926.6|3914.6|3926.3|3914.3|0
1722352540000|2024-07-30 15:15:40|3925.4|3913.4|3924.1|3912.1|3925.4|3913.4|3923.1|3911.1|4
1722352550000|2024-07-30 15:15:50|3924.3|3912.3|3925.1|3913.1|3925.1|3913.1|3924.3|3912.3|0
1722352580000|2024-07-30 15:16:20|3925.3|3913.3|3925.1|3913.1|3925.3|3913.3|3925.1|3913.1|0
1722352590000|2024-07-30 15:16:30|3925.3|3913.3|3925.1|3913.1|3925.3|3913.3|3925.1|3913.1|0
1722352600000|2024-07-30 15:16:40|3925.3|3913.3|3925.8|3913.8|3926.1|3914.1|3925.3|3913.3|0
1722352610000|2024-07-30 15:16:50|3925.6|3913.6|3924.8|3912.8|3925.6|3913.6|3924.8|3912.8|0
1722352620000|2024-07-30 15:17:00|3925.1|3913.1|3924.8|3912.8|3925.1|3913.1|3924.8|3912.8|0
1722352630000|2024-07-30 15:17:10|3924.6|3912.6|3924.1|3912.1|3924.6|3912.6|3924.1|3912.1|0
1722352640000|2024-07-30 15:17:20|3923.8|3911.8|3923.8|3911.8|3923.8|3911.8|3923.8|3911.8|0
1722352650000|2024-07-30 15:17:30|3924.6|3912.6|3924.8|3912.8|3924.8|3912.8|3924.6|3912.6|1
1722352660000|2024-07-30 15:17:40|||||||||12
1722352670000|2024-07-30 15:17:50|3925.1|3913.1|3925.1|3913.1|3925.1|3913.1|3925.1|3913.1|0
1722352680000|2024-07-30 15:18:00|3924.8|3912.8|3924.8|3912.8|3924.8|3912.8|3924.8|3912.8|0
1722352690000|2024-07-30 15:18:10|3924.3|3912.3|3924.3|3912.3|3924.3|3912.3|3924.3|3912.3|0
1722352700000|2024-07-30 15:18:20|3924.8|3912.8|3924.3|3912.3|3924.8|3912.8|3924.3|3912.3|0
1722352710000|2024-07-30 15:18:30|3924.1|3912.1|3924.1|3912.1|3924.1|3912.1|3924.1|3912.1|0
1722352730000|2024-07-30 15:18:50|3923.8|3911.8|3925.3|3913.3|3925.8|3913.8|3923.8|3911.8|0
1722352740000|2024-07-30 15:19:00|3925.8|3913.8|3924.8|3912.8|3925.8|3913.8|3924.8|3912.8|0
1722352770000|2024-07-30 15:19:30|3925.3|3913.3|3925.6|3913.6|3925.8|3913.8|3925.3|3913.3|0
1722352780000|2024-07-30 15:19:40|3925.3|3913.3|3925.6|3913.6|3925.8|3913.8|3925.3|3913.3|0
1722352790000|2024-07-30 15:19:50|3925.8|3913.8|3924.8|3912.8|3925.8|3913.8|3924.8|3912.8|0
1722352800000|2024-07-30 15:20:00|3924.3|3912.3|3924.8|3912.8|3924.8|3912.8|3924.3|3912.3|0
1722352820000|2024-07-30 15:20:20|3924.6|3912.6|3924.8|3912.8|3924.8|3912.8|3924.6|3912.6|0
1722352840000|2024-07-30 15:20:40|3925.1|3913.1|3924.8|3912.8|3925.1|3913.1|3924.8|3912.8|0
1722352850000|2024-07-30 15:20:50|3925.8|3913.8|3925.3|3913.3|3925.8|3913.8|3925.3|3913.3|0
1722352860000|2024-07-30 15:21:00|3925.6|3913.6|3925.6|3913.6|3925.8|3913.8|3925.6|3913.6|0
1722352870000|2024-07-30 15:21:10|3925.3|3913.3|3925.3|3913.3|3925.3|3913.3|3925.3|3913.3|0
1722352890000|2024-07-30 15:21:30|3925.8|3913.8|3925.1|3913.1|3925.8|3913.8|3925.1|3913.1|0
1722352900000|2024-07-30 15:21:40|3924.8|3912.8|3924.8|3912.8|3924.8|3912.8|3924.8|3912.8|0
1722352910000|2024-07-30 15:21:50|3924.3|3912.3|3924.1|3912.1|3924.3|3912.3|3924.1|3912.1|0
1722352920000|2024-07-30 15:22:00|3924.3|3912.3|3924.1|3912.1|3924.3|3912.3|3924.1|3912.1|0
1722352930000|2024-07-30 15:22:10|3923.8|3911.8|3923.8|3911.8|3923.8|3911.8|3923.8|3911.8|2
1722352940000|2024-07-30 15:22:20|3923.6|3911.6|3923.6|3911.6|3923.6|3911.6|3923.3|3911.3|0
1722352950000|2024-07-30 15:22:30|3923.8|3911.8|3923.8|3911.8|3923.8|3911.8|3923.3|3911.3|0
1722352960000|2024-07-30 15:22:40|3924.1|3912.1|3924.1|3912.1|3924.1|3912.1|3924.1|3912.1|0
1722352970000|2024-07-30 15:22:50|3923.8|3911.8|3924.1|3912.1|3924.1|3912.1|3923.8|3911.8|0
1722352990000|2024-07-30 15:23:10|3924.3|3912.3|3924.8|3912.8|3924.8|3912.8|3924.3|3912.3|0
1722353000000|2024-07-30 15:23:20|3925.1|3913.1|3924.8|3912.8|3925.1|3913.1|3924.8|3912.8|0
1722353020000|2024-07-30 15:23:40|3924.3|3912.3|3924.8|3912.8|3925.3|3913.3|3924.3|3912.3|0
1722353030000|2024-07-30 15:23:50|3924.6|3912.6|3925.3|3913.3|3925.3|3913.3|3924.3|3912.3|0
1722353040000|2024-07-30 15:24:00|3925.1|3913.1|3925.3|3913.3|3925.3|3913.3|3924.8|3912.8|0
1722353070000|2024-07-30 15:24:30|3924.8|3912.8|3924.8|3912.8|3924.8|3912.8|3924.8|3912.8|0
1722353080000|2024-07-30 15:24:40|3924.3|3912.3|3925.3|3913.3|3925.3|3913.3|3924.3|3912.3|0
1722353100000|2024-07-30 15:25:00|3926.1|3914.1|3926.1|3914.1|3926.1|3914.1|3926.1|3914.1|0
1722353110000|2024-07-30 15:25:10|3925.8|3913.8|3925.8|3913.8|3925.8|3913.8|3925.8|3913.8|0
1722353120000|2024-07-30 15:25:20|3925.3|3913.3|3926.3|3914.3|3926.3|3914.3|3925.3|3913.3|0
1722353130000|2024-07-30 15:25:30|3925.3|3913.3|3925.8|3913.8|3925.8|3913.8|3925.3|3913.3|0
1722353150000|2024-07-30 15:25:50|3926.1|3914.1|3926.3|3914.3|3926.3|3914.3|3926.1|3914.1|0
1722353160000|2024-07-30 15:26:00|3925.8|3913.8|3925.8|3913.8|3925.8|3913.8|3925.8|3913.8|0
1722353180000|2024-07-30 15:26:20|3925.6|3913.6|3925.3|3913.3|3925.6|3913.6|3925.3|3913.3|0
1722353200000|2024-07-30 15:26:40|3926.3|3914.3|3926.1|3914.1|3926.3|3914.3|3926.1|3914.1|0
1722353210000|2024-07-30 15:26:50|3926.3|3914.3|3925.3|3913.3|3926.3|3914.3|3925.3|3913.3|0
1722353250000|2024-07-30 15:27:30|3926.1|3914.1|3925.8|3913.8|3926.1|3914.1|3925.6|3913.6|0
1722353260000|2024-07-30 15:27:40|3925.6|3913.6|3926.1|3914.1|3926.1|3914.1|3925.3|3913.3|0
1722353270000|2024-07-30 15:27:50|3925.8|3913.8|3926.1|3914.1|3926.1|3914.1|3925.3|3913.3|0
1722353280000|2024-07-30 15:28:00|3925.8|3913.8|3925.8|3913.8|3926.1|3914.1|3925.3|3913.3|0
1722353290000|2024-07-30 15:28:10|3926.1|3914.1|3925.8|3913.8|3926.1|3914.1|3925.8|3913.8|0
1722353300000|2024-07-30 15:28:20|3926.1|3914.1|3925.8|3913.8|3926.1|3914.1|3925.3|3913.3|0
1722353310000|2024-07-30 15:28:30|3925.6|3913.6|3925.8|3913.8|3925.8|3913.8|3925.3|3913.3|0
1722353320000|2024-07-30 15:28:40|3925.6|3913.6|3925.6|3913.6|3925.6|3913.6|3925.3|3913.3|0
1722353330000|2024-07-30 15:28:50|3925.3|3913.3|3926.3|3914.3|3926.3|3914.3|3925.3|3913.3|0
1722353340000|2024-07-30 15:29:00|3925.6|3913.6|3925.6|3913.6|3925.6|3913.6|3925.6|3913.6|0
1722353350000|2024-07-30 15:29:10|3926.1|3914.1|3925.3|3913.3|3926.3|3914.3|3924.8|3912.8|13
1722353360000|2024-07-30 15:29:20|3925.8|3913.8|3925.3|3913.3|3926.3|3914.3|3925.3|3913.3|0
1722353370000|2024-07-30 15:29:30|3925.8|3913.8|3925.3|3913.3|3926.3|3914.3|3925.3|3913.3|2
1722353380000|2024-07-30 15:29:40|3925.1|3913.1|3925.1|3913.1|3925.3|3913.3|3924.6|3912.6|0
1722353390000|2024-07-30 15:29:50|3924.6|3912.6|3924.6|3912.6|3925.1|3913.1|3924.6|3912.6|0
1722393000000|2024-07-31 02:30:00|3917.9|3905.9|3918.9|3906.9|3918.9|3906.9|3916.9|3904.9|11
1722393010000|2024-07-31 02:30:10|3918.7|3906.7|3918.5|3906.5|3919.5|3907.5|3917.5|3905.5|9
1722393020000|2024-07-31 02:30:20|3920|3908|3920.5|3908.5|3921|3909|3920|3908|30
1722393030000|2024-07-31 02:30:30|||||||||1
1722393040000|2024-07-31 02:30:40|3920.7|3908.7|3920.5|3908.5|3921.2|3909.2|3920.2|3908.2|4
1722393050000|2024-07-31 02:30:50|3920.2|3908.2|3917|3905|3920.8|3908.8|3917|3905|21
1722393060000|2024-07-31 02:31:00|3916.8|3904.8|3916|3904|3916.8|3904.8|3915.5|3903.5|6
1722393070000|2024-07-31 02:31:10|3915.8|3903.8|3914.5|3902.5|3915.8|3903.8|3914|3902|2
1722393080000|2024-07-31 02:31:20|3914|3902|3914|3902|3914.3|3902.3|3914|3902|1
1722393090000|2024-07-31 02:31:30|3913.8|3901.8|3915.2|3903.2|3915.2|3903.2|3913.8|3901.8|22
1722393100000|2024-07-31 02:31:40|3914.5|3902.5|3913.8|3901.8|3914.5|3902.5|3913|3901|7
1722393110000|2024-07-31 02:31:50|3913.3|3901.3|3913|3901|3913.3|3901.3|3913|3901|5
1722393120000|2024-07-31 02:32:00|3913.3|3901.3|3913.5|3901.5|3914|3902|3912.5|3900.5|0
1722393130000|2024-07-31 02:32:10|3913.8|3901.8|3917|3905|3917|3905|3913|3901|0
1722393140000|2024-07-31 02:32:20|3917.8|3905.8|3920|3908|3921|3909|3917.3|3905.3|0
1722393150000|2024-07-31 02:32:30|3919.8|3907.8|3920|3908|3920|3908|3919.2|3907.2|1
1722393160000|2024-07-31 02:32:40|3919.8|3907.8|3918|3906|3919.8|3907.8|3918|3906|2
1722393170000|2024-07-31 02:32:50|3917.8|3905.8|3919|3907|3919|3907|3917.7|3905.7|0
1722393180000|2024-07-31 02:33:00|3918.7|3906.7|3917.2|3905.2|3918.7|3906.7|3917.2|3905.2|7
1722393190000|2024-07-31 02:33:10|3917.5|3905.5|3917.3|3905.3|3917.5|3905.5|3916.2|3904.2|6
1722393200000|2024-07-31 02:33:20|3917.5|3905.5|3917|3905|3917.5|3905.5|3916.5|3904.5|3
1722393210000|2024-07-31 02:33:30|3916.7|3904.7|3916.2|3904.2|3917|3905|3916.2|3904.2|2
1722393220000|2024-07-31 02:33:40|3916.5|3904.5|3916.2|3904.2|3916.5|3904.5|3916.2|3904.2|0
1722393230000|2024-07-31 02:33:50|3917|3905|3916.2|3904.2|3917|3905|3916.2|3904.2|2
1722393240000|2024-07-31 02:34:00|3916.7|3904.7|3918|3906|3918|3906|3916.5|3904.5|0
1722393250000|2024-07-31 02:34:10|3917.3|3905.3|3917.3|3905.3|3917.3|3905.3|3917.3|3905.3|3
1722393260000|2024-07-31 02:34:20|3917|3905|3919|3907|3919|3907|3917|3905|3
1722393270000|2024-07-31 02:34:30|3919.6|3907.6|3922|3910|3922|3910|3919.3|3907.3|0
1722393280000|2024-07-31 02:34:40|3922.3|3910.3|3925.2|3913.2|3925.5|3913.5|3922.3|3910.3|11
1722393290000|2024-07-31 02:34:50|3925.5|3913.5|3925.5|3913.5|3926|3914|3924.5|3912.5|1
1722393300000|2024-07-31 02:35:00|3926|3914|3926.3|3914.3|3926.3|3914.3|3925|3913|2
1722393310000|2024-07-31 02:35:10|3926|3914|3925.3|3913.3|3926|3914|3924|3912|0
1722393320000|2024-07-31 02:35:20|3925|3913|3925.2|3913.2|3925.3|3913.3|3925|3913|1
1722393330000|2024-07-31 02:35:30|3925.7|3913.7|3926.2|3914.2|3926.2|3914.2|3925.5|3913.5|0
1722393340000|2024-07-31 02:35:40|3927|3915|3926.7|3914.7|3927|3915|3925.3|3913.3|19
1722393350000|2024-07-31 02:35:50|3927|3915|3926.8|3914.8|3927.2|3915.2|3926|3914|1
1722393360000|2024-07-31 02:36:00|3926.2|3914.2|3925.7|3913.7|3926.8|3914.8|3925|3913|0
1722393370000|2024-07-31 02:36:10|3926|3914|3926.2|3914.2|3926.2|3914.2|3925.7|3913.7|3
1722393380000|2024-07-31 02:36:20|3926.8|3914.8|3928|3916|3929.2|3917.2|3926.5|3914.5|33
1722393390000|2024-07-31 02:36:30|3928.2|3916.2|3929.5|3917.5|3930|3918|3928|3916|5
1722393400000|2024-07-31 02:36:40|3929.3|3917.3|3929|3917|3930|3918|3928|3916|0
1722393410000|2024-07-31 02:36:50|||||||||3
1722393430000|2024-07-31 02:37:10|3928.7|3916.7|3926|3914|3928.7|3916.7|3926|3914|1
1722393440000|2024-07-31 02:37:20|3928|3916|3927.3|3915.3|3928.5|3916.5|3927.3|3915.3|3
1722393450000|2024-07-31 02:37:30|3927|3915|3926.3|3914.3|3928|3916|3926.3|3914.3|2
1722393460000|2024-07-31 02:37:40|3926|3914|3926.6|3914.6|3926.8|3914.8|3926|3914|0
1722393470000|2024-07-31 02:37:50|3926.3|3914.3|3925|3913|3926.8|3914.8|3925|3913|1
1722393480000|2024-07-31 02:38:00|3925.8|3913.8|3928|3916|3928|3916|3925.8|3913.8|4
1722393490000|2024-07-31 02:38:10|3927|3915|3927.5|3915.5|3927.5|3915.5|3927|3915|1
1722393500000|2024-07-31 02:38:20|3928|3916|3927.8|3915.8|3928|3916|3927|3915|0
1722393540000|2024-07-31 02:39:00|3929|3917|3929|3917|3929|3917|3929|3917|3
1722393560000|2024-07-31 02:39:20|3930|3918|3930|3918|3930|3918|3929.5|3917.5|0
1722393570000|2024-07-31 02:39:30|3929.7|3917.7|3929.2|3917.2|3930|3918|3929.2|3917.2|0
1722393580000|2024-07-31 02:39:40|3929.5|3917.5|3929|3917|3929.5|3917.5|3929|3917|4
1722393600000|2024-07-31 02:40:00|3929.3|3917.3|3929|3917|3930|3918|3929|3917|1
1722393610000|2024-07-31 02:40:10|3929.8|3917.8|3930|3918|3930|3918|3929.8|3917.8|0
1722393620000|2024-07-31 02:40:20|3930.3|3918.3|3930.3|3918.3|3930.3|3918.3|3930|3918|1
1722393630000|2024-07-31 02:40:30|3930|3918|3929.8|3917.8|3930|3918|3929.8|3917.8|0
1722393640000|2024-07-31 02:40:40|3930.3|3918.3|3930|3918|3930.8|3918.8|3930|3918|1
1722393650000|2024-07-31 02:40:50|3930.5|3918.5|3930.8|3918.8|3930.8|3918.8|3930.5|3918.5|0
1722393660000|2024-07-31 02:41:00|3932.8|3920.8|3932|3920|3932.8|3920.8|3932|3920|6
1722393670000|2024-07-31 02:41:10|3932.8|3920.8|3934.5|3922.5|3934.6|3922.6|3932.8|3920.8|6
1722393680000|2024-07-31 02:41:20|3934.3|3922.3|3934|3922|3934.3|3922.3|3934|3922|0
1722393690000|2024-07-31 02:41:30|||||||||2
1722393700000|2024-07-31 02:41:40|3933.7|3921.7|3933.5|3921.5|3933.7|3921.7|3933|3921|0
1722393710000|2024-07-31 02:41:50|3933.7|3921.7|3933|3921|3933.7|3921.7|3932.2|3920.2|1
1722393720000|2024-07-31 02:42:00|3932.7|3920.7|3934|3922|3934.3|3922.3|3932.7|3920.7|0
1722393730000|2024-07-31 02:42:10|3934.5|3922.5|3934|3922|3934.5|3922.5|3933|3921|0
1722393740000|2024-07-31 02:42:20|3933.5|3921.5|3933.2|3921.2|3934|3922|3933.2|3921.2|0
1722393750000|2024-07-31 02:42:30|3933.5|3921.5|3934|3922|3934|3922|3933|3921|3
1722393780000|2024-07-31 02:43:00|3934.5|3922.5|3936|3924|3936|3924|3934.5|3922.5|1
1722393790000|2024-07-31 02:43:10|3937|3925|3937|3925|3938|3926|3937|3925|2
1722393800000|2024-07-31 02:43:20|3936.7|3924.7|3937|3925|3937.5|3925.5|3936.2|3924.2|0
1722393810000|2024-07-31 02:43:30|3936.7|3924.7|3937.2|3925.2|3938|3926|3936.7|3924.7|0
1722393820000|2024-07-31 02:43:40|3937.5|3925.5|3937.2|3925.2|3938.2|3926.2|3937|3925|7
1722393830000|2024-07-31 02:43:50|3937.7|3925.7|3938|3926|3938|3926|3937.2|3925.2|0
1722393840000|2024-07-31 02:44:00|3937.7|3925.7|3937.2|3925.2|3938.2|3926.2|3937.2|3925.2|0
1722393850000|2024-07-31 02:44:10|3936.9|3924.9|3934.7|3922.7|3936.9|3924.9|3934.7|3922.7|4
1722393860000|2024-07-31 02:44:20|3935|3923|3934.5|3922.5|3935|3923|3934.2|3922.2|0
1722393870000|2024-07-31 02:44:30|3934.7|3922.7|3935|3923|3935|3923|3934.7|3922.7|0
1722393890000|2024-07-31 02:44:50|3934.7|3922.7|3934.7|3922.7|3934.7|3922.7|3934.7|3922.7|4
1722393900000|2024-07-31 02:45:00|3935|3923|3935|3923|3936|3924|3935|3923|0
1722393910000|2024-07-31 02:45:10|3934.7|3922.7|3934.7|3922.7|3934.7|3922.7|3934.7|3922.7|0
1722393920000|2024-07-31 02:45:20|3935|3923|3935|3923|3935|3923|3935|3923|3
1722393930000|2024-07-31 02:45:30|3935.5|3923.5|3937.7|3925.7|3937.7|3925.7|3935.5|3923.5|0
1722393940000|2024-07-31 02:45:40|3937.5|3925.5|3940.2|3928.2|3940.2|3928.2|3937.5|3925.5|32
1722393950000|2024-07-31 02:45:50|3939.7|3927.7|3939|3927|3940.2|3928.2|3938.7|3926.7|16
1722393960000|2024-07-31 02:46:00|3938.7|3926.7|3936.7|3924.7|3939|3927|3936.5|3924.5|5
1722393970000|2024-07-31 02:46:10|3937|3925|3938.2|3926.2|3938.2|3926.2|3936.5|3924.5|3
1722393980000|2024-07-31 02:46:20|3937.2|3925.2|3936.5|3924.5|3937.7|3925.7|3936|3924|13
1722393990000|2024-07-31 02:46:30|3936.7|3924.7|3937|3925|3937|3925|3936|3924|0
1722394000000|2024-07-31 02:46:40|3936.7|3924.7|3937|3925|3937|3925|3936|3924|1
1722394020000|2024-07-31 02:47:00|3936.6|3924.6|3937|3925|3937|3925|3936|3924|0
1722394030000|2024-07-31 02:47:10|3936|3924|3935|3923|3936|3924|3935|3923|0
1722394040000|2024-07-31 02:47:20|3935.2|3923.2|3936|3924|3936|3924|3935.2|3923.2|0
1722394050000|2024-07-31 02:47:30|3936.5|3924.5|3936|3924|3937|3925|3936|3924|0
1722394070000|2024-07-31 02:47:50|3935.3|3923.3|3935|3923|3935.3|3923.3|3935|3923|1
1722394080000|2024-07-31 02:48:00|3934.7|3922.7|3934.5|3922.5|3934.7|3922.7|3934.2|3922.2|3
1722394090000|2024-07-31 02:48:10|3934.7|3922.7|3934|3922|3934.7|3922.7|3934|3922|0
1722394100000|2024-07-31 02:48:20|3935|3923|3934.5|3922.5|3935|3923|3934.3|3922.3|0
1722394110000|2024-07-31 02:48:30|3935|3923|3934.5|3922.5|3936|3924|3934.5|3922.5|3
1722394120000|2024-07-31 02:48:40|3935|3923|3936|3924|3936|3924|3934.5|3922.5|3
1722394130000|2024-07-31 02:48:50|3935.5|3923.5|3935|3923|3935.8|3923.8|3935|3923|2
1722394140000|2024-07-31 02:49:00|3934.7|3922.7|3934.7|3922.7|3934.7|3922.7|3934.7|3922.7|0
1722394150000|2024-07-31 02:49:10|3934.5|3922.5|3934|3922|3934.5|3922.5|3934|3922|0
1722394160000|2024-07-31 02:49:20|3933|3921|3932.7|3920.7|3933|3921|3932.5|3920.5|0
1722394170000|2024-07-31 02:49:30|3933|3921|3933|3921|3933|3921|3932.2|3920.2|0
1722394180000|2024-07-31 02:49:40|3932.7|3920.7|3931|3919|3932.7|3920.7|3931|3919|1
1722394190000|2024-07-31 02:49:50|3931.2|3919.2|3933|3921|3933.2|3921.2|3931|3919|1
1722394200000|2024-07-31 02:50:00|3932.5|3920.5|3932|3920|3933|3921|3932|3920|0
1722394210000|2024-07-31 02:50:10|3932.8|3920.8|3932.8|3920.8|3932.8|3920.8|3932|3920|0
1722394220000|2024-07-31 02:50:20|3934|3922|3932|3920|3934|3922|3932|3920|1
1722394230000|2024-07-31 02:50:30|3932.2|3920.2|3933|3921|3933|3921|3932|3920|1
1722394250000|2024-07-31 02:50:50|||||||||3
1722394260000|2024-07-31 02:51:00|3933.8|3921.8|3933.3|3921.3|3934.2|3922.2|3933|3921|95
1722394270000|2024-07-31 02:51:10|3933|3921|3934|3922|3934|3922|3933|3921|2
1722394280000|2024-07-31 02:51:20|3934.5|3922.5|3934|3922|3935|3923|3934|3922|0
1722394290000|2024-07-31 02:51:30|3934.2|3922.2|3934|3922|3934.3|3922.3|3934|3922|1
1722394310000|2024-07-31 02:51:50|3935|3923|3935|3923|3935|3923|3935|3923|0
1722394330000|2024-07-31 02:52:10|3935.8|3923.8|3937|3925|3937|3925|3935.8|3923.8|3
1722394340000|2024-07-31 02:52:20|3938|3926|3938|3926|3938|3926|3936.8|3924.8|1
1722394350000|2024-07-31 02:52:30|3937.5|3925.5|3937.5|3925.5|3937.8|3925.8|3937|3925|0
1722394360000|2024-07-31 02:52:40|3938|3926|3939.8|3927.8|3939.8|3927.8|3938|3926|30
1722394370000|2024-07-31 02:52:50|3939.5|3927.5|3939|3927|3939.5|3927.5|3939|3927|1
1722394380000|2024-07-31 02:53:00|3939.2|3927.2|3939.3|3927.3|3939.8|3927.8|3939|3927|0
1722394390000|2024-07-31 02:53:10|3939|3927|3939.5|3927.5|3940|3928|3939|3927|4
1722394400000|2024-07-31 02:53:20|3939.3|3927.3|3940|3928|3940|3928|3939|3927|0
1722394420000|2024-07-31 02:53:40|3939.5|3927.5|3940|3928|3940|3928|3939.2|3927.2|4
1722394430000|2024-07-31 02:53:50|3939.8|3927.8|3940|3928|3940|3928|3939.5|3927.5|2
1722394450000|2024-07-31 02:54:10|3939.3|3927.3|3936.5|3924.5|3939.8|3927.8|3936.3|3924.3|4
1722394460000|2024-07-31 02:54:20|3936.2|3924.2|3937|3925|3937|3925|3936|3924|1
1722394470000|2024-07-31 02:54:30|3937.3|3925.3|3938.8|3926.8|3939|3927|3937.3|3925.3|0
1722394480000|2024-07-31 02:54:40|3939|3927|3939.8|3927.8|3939.8|3927.8|3939|3927|0
1722394490000|2024-07-31 02:54:50|3940|3928|3939.3|3927.3|3940|3928|3939.3|3927.3|0
1722394500000|2024-07-31 02:55:00|3939|3927|3939.3|3927.3|3939.8|3927.8|3939|3927|0
1722394510000|2024-07-31 02:55:10|3939.5|3927.5|3940|3928|3940|3928|3939.5|3927.5|1
1722394520000|2024-07-31 02:55:20|3939.5|3927.5|3939.5|3927.5|3939.5|3927.5|3939.5|3927.5|0
1722394530000|2024-07-31 02:55:30|3939.8|3927.8|3939|3927|3940|3928|3939|3927|0
1722394540000|2024-07-31 02:55:40|3938.8|3926.8|3939|3927|3939|3927|3938.8|3926.8|0
1722394550000|2024-07-31 02:55:50|3939.5|3927.5|3939|3927|3940|3928|3939|3927|0
1722394560000|2024-07-31 02:56:00|3939.3|3927.3|3939|3927|3939.5|3927.5|3938.3|3926.3|1
1722394580000|2024-07-31 02:56:20|3939.5|3927.5|3939|3927|3939.5|3927.5|3939|3927|2
1722394590000|2024-07-31 02:56:30|3939.3|3927.3|3939.5|3927.5|3940|3928|3939|3927|3
1722394600000|2024-07-31 02:56:40|3939.3|3927.3|3939.2|3927.2|3939.3|3927.3|3939|3927|0
1722394610000|2024-07-31 02:56:50|3939.5|3927.5|3939|3927|3939.7|3927.7|3939|3927|0
1722394620000|2024-07-31 02:57:00|3939.2|3927.2|3940|3928|3940|3928|3939.2|3927.2|2
1722394630000|2024-07-31 02:57:10|3941|3929|3941|3929|3941|3929|3940.5|3928.5|0
1722394640000|2024-07-31 02:57:20|3940.8|3928.8|3940|3928|3940.8|3928.8|3940|3928|3
1722394650000|2024-07-31 02:57:30|3940.3|3928.3|3940|3928|3940.3|3928.3|3940|3928|3
1722394660000|2024-07-31 02:57:40|3940.3|3928.3|3940|3928|3940.5|3928.5|3940|3928|0
1722394670000|2024-07-31 02:57:50|3940.8|3928.8|3940.8|3928.8|3941|3929|3940.8|3928.8|6
1722394680000|2024-07-31 02:58:00|3940.5|3928.5|3939|3927|3940.5|3928.5|3939|3927|1
1722394690000|2024-07-31 02:58:10|3939.8|3927.8|3939.8|3927.8|3939.8|3927.8|3939.8|3927.8|0
1722394700000|2024-07-31 02:58:20|3939.5|3927.5|3939|3927|3939.5|3927.5|3939|3927|0
1722394710000|2024-07-31 02:58:30|3938|3926|3938|3926|3938|3926|3938|3926|1
1722394720000|2024-07-31 02:58:40|3937.8|3925.8|3937|3925|3937.8|3925.8|3937|3925|2
1722394730000|2024-07-31 02:58:50|3938|3926|3937.3|3925.3|3938|3926|3937|3925|0
1722394740000|2024-07-31 02:59:00|3938|3926|3937.3|3925.3|3938|3926|3937.3|3925.3|0
1722394750000|2024-07-31 02:59:10|3937.8|3925.8|3937|3925|3938|3926|3937|3925|3
1722394760000|2024-07-31 02:59:20|3937.2|3925.2|3937.8|3925.8|3938|3926|3937.2|3925.2|0
1722394770000|2024-07-31 02:59:30|3938.3|3926.3|3938.3|3926.3|3938.3|3926.3|3938.3|3926.3|1
1722394780000|2024-07-31 02:59:40|3938|3926|3938.3|3926.3|3938.5|3926.5|3938|3926|0
1722394790000|2024-07-31 02:59:50|3938.5|3926.5|3938|3926|3938.5|3926.5|3938|3926|0
1722394800000|2024-07-31 03:00:00|3938.3|3926.3|3938.3|3926.3|3938.8|3926.8|3938|3926|2
1722394810000|2024-07-31 03:00:10|3938.5|3926.5|3938.3|3926.3|3938.5|3926.5|3938.3|3926.3|0
1722394820000|2024-07-31 03:00:20|3938|3926|3940|3928|3940|3928|3938|3926|0
1722394830000|2024-07-31 03:00:30|3939.5|3927.5|3939.5|3927.5|3939.8|3927.8|3939|3927|0
1722394840000|2024-07-31 03:00:40|3939.3|3927.3|3939|3927|3939.3|3927.3|3939|3927|0
1722394850000|2024-07-31 03:00:50|3938.8|3926.8|3938|3926|3938.8|3926.8|3938|3926|1
1722394860000|2024-07-31 03:01:00|3937.7|3925.7|3933.7|3921.7|3937.7|3925.7|3933|3921|4
1722394870000|2024-07-31 03:01:10|3934|3922|3934.5|3922.5|3935.3|3923.3|3934|3922|0
1722394880000|2024-07-31 03:01:20|3935|3923|3934|3922|3935|3923|3934|3922|0
1722394890000|2024-07-31 03:01:30|3934.5|3922.5|3934.5|3922.5|3935|3923|3934|3922|2
1722394900000|2024-07-31 03:01:40|3934.3|3922.3|3934|3922|3934.3|3922.3|3934|3922|2
1722394910000|2024-07-31 03:01:50|3933.7|3921.7|3933.7|3921.7|3933.7|3921.7|3933.7|3921.7|1
1722394920000|2024-07-31 03:02:00|3933.5|3921.5|3933.8|3921.8|3934|3922|3933|3921|3
1722394930000|2024-07-31 03:02:10|3934.8|3922.8|3935|3923|3935|3923|3934|3922|11
1722394940000|2024-07-31 03:02:20|3934.8|3922.8|3934|3922|3934.8|3922.8|3934|3922|0
1722394980000|2024-07-31 03:03:00|3933.8|3921.8|3933|3921|3933.8|3921.8|3932|3920|2
1722394990000|2024-07-31 03:03:10|3932|3920|3927|3915|3932|3920|3927|3915|10
1722395000000|2024-07-31 03:03:20|3927.8|3915.8|3929|3917|3929.5|3917.5|3927.5|3915.5|1
1722395010000|2024-07-31 03:03:30|3929.5|3917.5|3929|3917|3930|3918|3928.8|3916.8|2
1722395020000|2024-07-31 03:03:40|3929.2|3917.2|3928.8|3916.8|3930|3918|3928.8|3916.8|0
1722395030000|2024-07-31 03:03:50|3928|3916|3927.8|3915.8|3928|3916|3927|3915|2
1722395040000|2024-07-31 03:04:00|3926.8|3914.8|3926.8|3914.8|3927.8|3915.8|3926.8|3914.8|1
1722395050000|2024-07-31 03:04:10|3927|3915|3928|3916|3929|3917|3927|3915|5
1722395060000|2024-07-31 03:04:20|3929|3917|3929|3917|3929|3917|3928|3916|0
1722395070000|2024-07-31 03:04:30|3928.7|3916.7|3930|3918|3930|3918|3928.3|3916.3|0
1722395080000|2024-07-31 03:04:40|3929.5|3917.5|3929|3917|3929.5|3917.5|3929|3917|0
1722395090000|2024-07-31 03:04:50|3930|3918|3929|3917|3930|3918|3929|3917|3
1722395100000|2024-07-31 03:05:00|3929.2|3917.2|3927|3915|3929.2|3917.2|3926|3914|3
1722395110000|2024-07-31 03:05:10|3926.5|3914.5|3926.3|3914.3|3926.5|3914.5|3926.3|3914.3|0
1722395120000|2024-07-31 03:05:20|3926|3914|3925|3913|3926|3914|3925|3913|0
1722395130000|2024-07-31 03:05:30|3924.5|3912.5|3926.3|3914.3|3926.5|3914.5|3924.5|3912.5|19
1722395140000|2024-07-31 03:05:40|3926.5|3914.5|3927.3|3915.3|3927.5|3915.5|3926.3|3914.3|0
1722395150000|2024-07-31 03:05:50|3927.5|3915.5|3928.5|3916.5|3928.5|3916.5|3926.5|3914.5|3
1722395160000|2024-07-31 03:06:00|3928.3|3916.3|3928.5|3916.5|3928.8|3916.8|3928.3|3916.3|0
1722395170000|2024-07-31 03:06:10|3929.5|3917.5|3930.5|3918.5|3930.5|3918.5|3929.5|3917.5|27
1722395180000|2024-07-31 03:06:20|3930.3|3918.3|3929.5|3917.5|3930.8|3918.8|3929.5|3917.5|3
1722395190000|2024-07-31 03:06:30|3929.8|3917.8|3929.8|3917.8|3930.5|3918.5|3929.8|3917.8|4
1722395200000|2024-07-31 03:06:40|3930|3918|3929.5|3917.5|3930.5|3918.5|3929.5|3917.5|2
1722395210000|2024-07-31 03:06:50|3930|3918|3931.5|3919.5|3931.5|3919.5|3930|3918|4
1722395230000|2024-07-31 03:07:10|3932.5|3920.5|3931.5|3919.5|3932.5|3920.5|3931.5|3919.5|0
1722395240000|2024-07-31 03:07:20|3931.3|3919.3|3932.5|3920.5|3932.5|3920.5|3931|3919|6
1722395250000|2024-07-31 03:07:30|||||||||3
1722395260000|2024-07-31 03:07:40|||||||||5
1722395270000|2024-07-31 03:07:50|3931.5|3919.5|3931.8|3919.8|3932|3920|3931.5|3919.5|0
1722395280000|2024-07-31 03:08:00|3931.5|3919.5|3932|3920|3932.5|3920.5|3931.5|3919.5|2
1722395290000|2024-07-31 03:08:10|3932.3|3920.3|3931.5|3919.5|3932.3|3920.3|3931.5|3919.5|8
1722395300000|2024-07-31 03:08:20|3930.5|3918.5|3931|3919|3931.5|3919.5|3930.5|3918.5|1
1722395310000|2024-07-31 03:08:30|3930.5|3918.5|3930|3918|3930.5|3918.5|3930|3918|0
1722395320000|2024-07-31 03:08:40|3929.8|3917.8|3929.5|3917.5|3930|3918|3929.5|3917.5|0
1722395330000|2024-07-31 03:08:50|3928.8|3916.8|3929.5|3917.5|3929.5|3917.5|3928.8|3916.8|0
1722395340000|2024-07-31 03:09:00|3929.3|3917.3|3927.3|3915.3|3929.3|3917.3|3927|3915|0
1722395350000|2024-07-31 03:09:10|3927.5|3915.5|3925.5|3913.5|3927.5|3915.5|3925.5|3913.5|0
1722395360000|2024-07-31 03:09:20|3924.8|3912.8|3924.8|3912.8|3925.5|3913.5|3924.8|3912.8|5
1722395370000|2024-07-31 03:09:30|3925.5|3913.5|3924.3|3912.3|3925.5|3913.5|3924.3|3912.3|7
1722395380000|2024-07-31 03:09:40|3924.5|3912.5|3924.5|3912.5|3924.5|3912.5|3924.5|3912.5|1
1722395390000|2024-07-31 03:09:50|3923.8|3911.8|3923.8|3911.8|3924.5|3912.5|3923.8|3911.8|2
1722395400000|2024-07-31 03:10:00|3923.5|3911.5|3922|3910|3923.5|3911.5|3922|3910|22
1722395410000|2024-07-31 03:10:10|3921.8|3909.8|3922.3|3910.3|3922.5|3910.5|3921.3|3909.3|22
1722395420000|2024-07-31 03:10:20|3922.5|3910.5|3921.8|3909.8|3923|3911|3921.8|3909.8|6
1722395430000|2024-07-31 03:10:30|3921.5|3909.5|3921.3|3909.3|3922.5|3910.5|3921.3|3909.3|15
1722395440000|2024-07-31 03:10:40|3922.5|3910.5|3921.8|3909.8|3922.5|3910.5|3921.3|3909.3|12
1722395450000|2024-07-31 03:10:50|3921.5|3909.5|3920.3|3908.3|3921.5|3909.5|3920.3|3908.3|9
1722395460000|2024-07-31 03:11:00|3921.3|3909.3|3921.3|3909.3|3921.5|3909.5|3920.3|3908.3|7
1722395470000|2024-07-31 03:11:10|3922.3|3910.3|3922.5|3910.5|3922.5|3910.5|3921.5|3909.5|1
1722395480000|2024-07-31 03:11:20|3922.3|3910.3|3922.5|3910.5|3923|3911|3922.3|3910.3|0
1722395490000|2024-07-31 03:11:30|3923.3|3911.3|3923.5|3911.5|3924|3912|3922.8|3910.8|0
1722395500000|2024-07-31 03:11:40|3923.8|3911.8|3922.8|3910.8|3923.8|3911.8|3922.5|3910.5|0
1722395510000|2024-07-31 03:11:50|3922.5|3910.5|3923.3|3911.3|3923.3|3911.3|3922.5|3910.5|2
1722395520000|2024-07-31 03:12:00|3923.5|3911.5|3923.5|3911.5|3924|3912|3923.5|3911.5|1
1722395540000|2024-07-31 03:12:20|3924.3|3912.3|3924.3|3912.3|3924.3|3912.3|3923.8|3911.8|0
1722395550000|2024-07-31 03:12:30|3925.5|3913.5|3925|3913|3925.5|3913.5|3925|3913|18
1722395560000|2024-07-31 03:12:40|3925.5|3913.5|3926.1|3914.1|3926.1|3914.1|3924.8|3912.8|5
1722395570000|2024-07-31 03:12:50|3926.3|3914.3|3928.3|3916.3|3928.5|3916.5|3926.3|3914.3|0
1722395580000|2024-07-31 03:13:00|3928.1|3916.1|3928.5|3916.5|3928.5|3916.5|3927.5|3915.5|0
1722395590000|2024-07-31 03:13:10|3928.3|3916.3|3928.5|3916.5|3929|3917|3927.8|3915.8|5
1722395600000|2024-07-31 03:13:20|3928.3|3916.3|3928.5|3916.5|3928.5|3916.5|3928|3916|1
1722395610000|2024-07-31 03:13:30|3928.3|3916.3|3928.3|3916.3|3928.5|3916.5|3927.5|3915.5|0
1722395620000|2024-07-31 03:13:40|3928.5|3916.5|3928.5|3916.5|3928.5|3916.5|3928.3|3916.3|2
1722395630000|2024-07-31 03:13:50|||||||||1
1722395640000|2024-07-31 03:14:00|3928.3|3916.3|3929.5|3917.5|3929.5|3917.5|3928.3|3916.3|0
1722395650000|2024-07-31 03:14:10|3929.1|3917.1|3927.5|3915.5|3929.1|3917.1|3927.5|3915.5|2
1722395660000|2024-07-31 03:14:20|3927.8|3915.8|3928.5|3916.5|3928.5|3916.5|3927.8|3915.8|0
1722395670000|2024-07-31 03:14:30|3928|3916|3927.5|3915.5|3928|3916|3927.5|3915.5|0
1722395680000|2024-07-31 03:14:40|3927|3915|3926|3914|3927|3915|3925.8|3913.8|1
1722395690000|2024-07-31 03:14:50|3925.5|3913.5|3926.5|3914.5|3926.5|3914.5|3925.5|3913.5|0
1722395700000|2024-07-31 03:15:00|3926.3|3914.3|3924.5|3912.5|3926.3|3914.3|3924.5|3912.5|0
1722395710000|2024-07-31 03:15:10|3924.7|3912.7|3923.5|3911.5|3925|3913|3923.5|3911.5|2
1722395720000|2024-07-31 03:15:20|3924.5|3912.5|3924.5|3912.5|3924.5|3912.5|3924|3912|6
1722395730000|2024-07-31 03:15:30|3924.8|3912.8|3924.7|3912.7|3925.5|3913.5|3924.5|3912.5|0
1722395740000|2024-07-31 03:15:40|3924.8|3912.8|3925.5|3913.5|3925.5|3913.5|3924.5|3912.5|3
1722395750000|2024-07-31 03:15:50|3925|3913|3925.3|3913.3|3925.5|3913.5|3924.5|3912.5|0
1722395760000|2024-07-31 03:16:00|3925|3913|3925.5|3913.5|3926|3914|3925|3913|6
1722395770000|2024-07-31 03:16:10|||||||||2
1722395790000|2024-07-31 03:16:30|3926|3914|3926.2|3914.2|3926.2|3914.2|3926|3914|0
1722395800000|2024-07-31 03:16:40|3926.5|3914.5|3926.5|3914.5|3926.5|3914.5|3926.5|3914.5|0
1722395810000|2024-07-31 03:16:50|3926.1|3914.1|3925|3913|3926.1|3914.1|3925|3913|0
1722395820000|2024-07-31 03:17:00|3924.8|3912.8|3924.3|3912.3|3924.8|3912.8|3924.3|3912.3|0
1722395830000|2024-07-31 03:17:10|3924.1|3912.1|3923.5|3911.5|3924.1|3912.1|3923.5|3911.5|4
1722395860000|2024-07-31 03:17:40|3923.2|3911.2|3923.5|3911.5|3923.5|3911.5|3922.8|3910.8|0
1722395870000|2024-07-31 03:17:50|3923.8|3911.8|3923.5|3911.5|3923.8|3911.8|3923.5|3911.5|1
1722395890000|2024-07-31 03:18:10|3923.8|3911.8|3923.5|3911.5|3923.8|3911.8|3923.5|3911.5|0
1722395900000|2024-07-31 03:18:20|3924.5|3912.5|3924.5|3912.5|3924.5|3912.5|3924.5|3912.5|2
1722395910000|2024-07-31 03:18:30|3924.3|3912.3|3924.5|3912.5|3924.5|3912.5|3924|3912|0
1722395920000|2024-07-31 03:18:40|||||||||3
1722395930000|2024-07-31 03:18:50|3924.3|3912.3|3923.8|3911.8|3924.3|3912.3|3923.5|3911.5|2
1722395940000|2024-07-31 03:19:00|3923.5|3911.5|3923.8|3911.8|3924|3912|3923.5|3911.5|1
1722395950000|2024-07-31 03:19:10|3923.5|3911.5|3923.1|3911.1|3923.5|3911.5|3923.1|3911.1|0
1722395960000|2024-07-31 03:19:20|3922.8|3910.8|3921.1|3909.1|3922.8|3910.8|3921.1|3909.1|0
1722395970000|2024-07-31 03:19:30|3920.8|3908.8|3921.3|3909.3|3921.3|3909.3|3920.8|3908.8|0
1722395980000|2024-07-31 03:19:40|3921|3909|3920.5|3908.5|3921.3|3909.3|3920.5|3908.5|0
1722395990000|2024-07-31 03:19:50|3920.3|3908.3|3918.1|3906.1|3920.3|3908.3|3918.1|3906.1|14
1722396000000|2024-07-31 03:20:00|3918.3|3906.3|3918.3|3906.3|3919.1|3907.1|3918.1|3906.1|1
1722396010000|2024-07-31 03:20:10|3918.5|3906.5|3920.1|3908.1|3920.1|3908.1|3918.5|3906.5|13
1722396020000|2024-07-31 03:20:20|3919.8|3907.8|3919.8|3907.8|3919.8|3907.8|3919.8|3907.8|12
1722396030000|2024-07-31 03:20:30|3920.1|3908.1|3920.1|3908.1|3920.1|3908.1|3920.1|3908.1|0
1722396040000|2024-07-31 03:20:40|||||||||1
1722396050000|2024-07-31 03:20:50|3919.8|3907.8|3920.8|3908.8|3920.8|3908.8|3919.3|3907.3|0
1722396060000|2024-07-31 03:21:00|||||||||2
1722396070000|2024-07-31 03:21:10|3921.1|3909.1|3921.3|3909.3|3921.8|3909.8|3921.1|3909.1|2
1722396080000|2024-07-31 03:21:20|3921.1|3909.1|3921.8|3909.8|3921.8|3909.8|3921.1|3909.1|0
1722396090000|2024-07-31 03:21:30|3922.1|3910.1|3923.1|3911.1|3923.1|3911.1|3922.1|3910.1|4
1722396100000|2024-07-31 03:21:40|3923.4|3911.4|3923.3|3911.3|3923.6|3911.6|3923.3|3911.3|0
1722396110000|2024-07-31 03:21:50|3924.1|3912.1|3923.4|3911.4|3924.1|3912.1|3923.4|3911.4|3
1722396120000|2024-07-31 03:22:00|3923.1|3911.1|3924.1|3912.1|3924.1|3912.1|3923.1|3911.1|0
1722396140000|2024-07-31 03:22:20|3923.8|3911.8|3924.1|3912.1|3924.1|3912.1|3923.1|3911.1|0
1722396150000|2024-07-31 03:22:30|||||||||1
1722396160000|2024-07-31 03:22:40|3924.3|3912.3|3924.3|3912.3|3924.3|3912.3|3924.3|3912.3|0
1722396170000|2024-07-31 03:22:50|3924.5|3912.5|3925.1|3913.1|3925.1|3913.1|3924.5|3912.5|0
1722396180000|2024-07-31 03:23:00|3924.6|3912.6|3924.8|3912.8|3924.8|3912.8|3924.3|3912.3|0
1722396200000|2024-07-31 03:23:20|3925.1|3913.1|3924.1|3912.1|3925.1|3913.1|3924.1|3912.1|0
1722396210000|2024-07-31 03:23:30|3923.6|3911.6|3924.1|3912.1|3924.1|3912.1|3923.1|3911.1|0
1722396220000|2024-07-31 03:23:40|3923.6|3911.6|3925.1|3913.1|3925.1|3913.1|3923.6|3911.6|2
1722396230000|2024-07-31 03:23:50|3924.6|3912.6|3924.8|3912.8|3924.8|3912.8|3924.1|3912.1|0
1722396240000|2024-07-31 03:24:00|3925.1|3913.1|3924.8|3912.8|3925.1|3913.1|3924.6|3912.6|0
1722396250000|2024-07-31 03:24:10|3925.1|3913.1|3925.1|3913.1|3925.1|3913.1|3924.8|3912.8|0
1722396260000|2024-07-31 03:24:20|||||||||5
1722396270000|2024-07-31 03:24:30|3926.1|3914.1|3926.6|3914.6|3927.1|3915.1|3926.1|3914.1|19
1722396280000|2024-07-31 03:24:40|3927.1|3915.1|3926.1|3914.1|3927.1|3915.1|3926.1|3914.1|0
1722396290000|2024-07-31 03:24:50|3927.1|3915.1|3926.6|3914.6|3927.1|3915.1|3926.1|3914.1|0
1722396300000|2024-07-31 03:25:00|3927.1|3915.1|3927.1|3915.1|3927.1|3915.1|3926.6|3914.6|0
1722396330000|2024-07-31 03:25:30|3926.1|3914.1|3926.8|3914.8|3926.8|3914.8|3926.1|3914.1|0
1722396340000|2024-07-31 03:25:40|3927.1|3915.1|3926.1|3914.1|3927.1|3915.1|3926.1|3914.1|4
1722396350000|2024-07-31 03:25:50|3926.3|3914.3|3926.1|3914.1|3926.6|3914.6|3926.1|3914.1|1
1722396360000|2024-07-31 03:26:00|3925.3|3913.3|3925.3|3913.3|3925.3|3913.3|3925.3|3913.3|0
1722396380000|2024-07-31 03:26:20|3925.9|3913.9|3925.8|3913.8|3926.6|3914.6|3925.6|3913.6|0
1722396390000|2024-07-31 03:26:30|3926.1|3914.1|3926.1|3914.1|3926.1|3914.1|3926.1|3914.1|0
1722396400000|2024-07-31 03:26:40|3926.3|3914.3|3926.1|3914.1|3926.6|3914.6|3926.1|3914.1|0
1722396410000|2024-07-31 03:26:50|3925.8|3913.8|3925.6|3913.6|3926.1|3914.1|3925.6|3913.6|0
1722396420000|2024-07-31 03:27:00|3925.8|3913.8|3925.1|3913.1|3925.8|3913.8|3925.1|3913.1|5
1722396430000|2024-07-31 03:27:10|||||||||3
1722396450000|2024-07-31 03:27:30|3925.5|3913.5|3926.1|3914.1|3926.1|3914.1|3925.5|3913.5|0
1722396460000|2024-07-31 03:27:40|3927.1|3915.1|3926.1|3914.1|3927.1|3915.1|3926.1|3914.1|0
1722396470000|2024-07-31 03:27:50|3926.4|3914.4|3926.6|3914.6|3927.1|3915.1|3926.4|3914.4|0
1722396480000|2024-07-31 03:28:00|3927.1|3915.1|3926.6|3914.6|3927.1|3915.1|3926.6|3914.6|0
1722396490000|2024-07-31 03:28:10|3927.1|3915.1|3928.1|3916.1|3928.6|3916.6|3926.8|3914.8|1
1722396500000|2024-07-31 03:28:20|3928.6|3916.6|3929.1|3917.1|3929.1|3917.1|3928.1|3916.1|0
1722396530000|2024-07-31 03:28:50|3929.5|3917.5|3929.1|3917.1|3929.5|3917.5|3929.1|3917.1|3
1722396560000|2024-07-31 03:29:20|3928.6|3916.6|3928.1|3916.1|3928.8|3916.8|3928.1|3916.1|0
1722396570000|2024-07-31 03:29:30|||||||||2
1722396580000|2024-07-31 03:29:40|3927.8|3915.8|3927.8|3915.8|3928.1|3916.1|3927.6|3915.6|0
1722396590000|2024-07-31 03:29:50|3927.6|3915.6|3927.1|3915.1|3927.8|3915.8|3927.1|3915.1|4
1722396600000|2024-07-31 03:30:00|3928.1|3916.1|3927.1|3915.1|3928.1|3916.1|3927.1|3915.1|3
1722396610000|2024-07-31 03:30:10|3927.5|3915.5|3928.1|3916.1|3928.1|3916.1|3927.5|3915.5|0
1722396650000|2024-07-31 03:30:50|||||||||3
1722396670000|2024-07-31 03:31:10|||||||||1
1722396700000|2024-07-31 03:31:40|3927.1|3915.1|3927.1|3915.1|3927.1|3915.1|3927.1|3915.1|0
1722396730000|2024-07-31 03:32:10|3926.3|3914.3|3927.1|3915.1|3927.1|3915.1|3926.3|3914.3|0
1722396740000|2024-07-31 03:32:20|||||||||2
1722396750000|2024-07-31 03:32:30|||||||||2
1722396760000|2024-07-31 03:32:40|||||||||8
1722396770000|2024-07-31 03:32:50|||||||||2
1722396780000|2024-07-31 03:33:00|3926.8|3914.8|3926.3|3914.3|3926.8|3914.8|3926.3|3914.3|2
1722396790000|2024-07-31 03:33:10|3926.5|3914.5|3927.1|3915.1|3927.1|3915.1|3926.5|3914.5|0
1722396800000|2024-07-31 03:33:20|||||||||2
1722396820000|2024-07-31 03:33:40|||||||||21
1722396830000|2024-07-31 03:33:50|||||||||19
1722396850000|2024-07-31 03:34:10|||||||||11
1722396860000|2024-07-31 03:34:20|||||||||11
1722396900000|2024-07-31 03:35:00|3926.6|3914.6|3926.3|3914.3|3926.6|3914.6|3926.3|3914.3|0
1722396910000|2024-07-31 03:35:10|3926.8|3914.8|3926.6|3914.6|3926.8|3914.8|3926.6|3914.6|124
1722396920000|2024-07-31 03:35:20|3926.8|3914.8|3926.6|3914.6|3926.8|3914.8|3926.6|3914.6|10
1722396930000|2024-07-31 03:35:30|||||||||3
1722396940000|2024-07-31 03:35:40|3926.8|3914.8|3926.3|3914.3|3927.1|3915.1|3926.3|3914.3|0
1722396950000|2024-07-31 03:35:50|3926.6|3914.6|3926.8|3914.8|3927.1|3915.1|3926.6|3914.6|0
1722396970000|2024-07-31 03:36:10|3926.3|3914.3|3926.3|3914.3|3926.6|3914.6|3926.3|3914.3|2
1722396980000|2024-07-31 03:36:20|3925.8|3913.8|3925.8|3913.8|3925.8|3913.8|3925.8|3913.8|3
1722396990000|2024-07-31 03:36:30|3926.1|3914.1|3926.1|3914.1|3926.1|3914.1|3926.1|3914.1|0
1722397060000|2024-07-31 03:37:40|||||||||5
1722397070000|2024-07-31 03:37:50|3925.8|3913.8|3925.3|3913.3|3925.8|3913.8|3925.3|3913.3|0
1722397080000|2024-07-31 03:38:00|||||||||3
1722397100000|2024-07-31 03:38:20|||||||||3
1722397120000|2024-07-31 03:38:40|3921.5|3909.5|3923.3|3911.3|3923.6|3911.6|3921|3909|22
1722397130000|2024-07-31 03:38:50|3923.8|3911.8|3924.1|3912.1|3924.1|3912.1|3923.8|3911.8|3
1722397140000|2024-07-31 03:39:00|3925.1|3913.1|3925.1|3913.1|3925.1|3913.1|3925.1|3913.1|5
1722397150000|2024-07-31 03:39:10|3924.8|3912.8|3922.3|3910.3|3924.8|3912.8|3921.3|3909.3|11
1722397160000|2024-07-31 03:39:20|3922.6|3910.6|3922.6|3910.6|3922.6|3910.6|3922.6|3910.6|8
1722397170000|2024-07-31 03:39:30|3922.1|3910.1|3921.9|3909.9|3922.1|3910.1|3921.9|3909.9|12
1722397180000|2024-07-31 03:39:40|3922.1|3910.1|3922.6|3910.6|3922.6|3910.6|3922.1|3910.1|9
1722397190000|2024-07-31 03:39:50|||||||||4
1722397210000|2024-07-31 03:40:10|3921.8|3909.8|3921.8|3909.8|3921.8|3909.8|3921.8|3909.8|0
1722397220000|2024-07-31 03:40:20|3922.1|3910.1|3921.4|3909.4|3922.3|3910.3|3921.4|3909.4|6
1722397240000|2024-07-31 03:40:40|3921.7|3909.7|3920.6|3908.6|3921.7|3909.7|3920.5|3908.5|47
1722397250000|2024-07-31 03:40:50|3920|3908|3920.2|3908.2|3920.2|3908.2|3920|3908|34
1722397260000|2024-07-31 03:41:00|3919|3907|3919|3907|3919|3907|3919|3907|25
1722397270000|2024-07-31 03:41:10|3918.2|3906.2|3919.5|3907.5|3919.5|3907.5|3918.2|3906.2|8
1722397280000|2024-07-31 03:41:20|3919.2|3907.2|3920|3908|3920|3908|3919.2|3907.2|252
1722397290000|2024-07-31 03:41:30|||||||||15
1722397300000|2024-07-31 03:41:40|||||||||5
1722397310000|2024-07-31 03:41:50|||||||||2
1722397320000|2024-07-31 03:42:00|3919.2|3907.2|3919.2|3907.2|3919.2|3907.2|3919.2|3907.2|0
1722397330000|2024-07-31 03:42:10|||||||||2
1722397340000|2024-07-31 03:42:20|3919|3907|3919|3907|3919|3907|3919|3907|0
1722397350000|2024-07-31 03:42:30|3918.7|3906.7|3918.7|3906.7|3918.7|3906.7|3918.7|3906.7|0
1722397360000|2024-07-31 03:42:40|3919|3907|3919|3907|3919|3907|3919|3907|0
1722397370000|2024-07-31 03:42:50|||||||||4
1722397390000|2024-07-31 03:43:10|3918.4|3906.4|3918.2|3906.2|3918.4|3906.4|3918.2|3906.2|0
1722397410000|2024-07-31 03:43:30|3919|3907|3918.2|3906.2|3919|3907|3918.2|3906.2|1
1722397420000|2024-07-31 03:43:40|||||||||49
1722397430000|2024-07-31 03:43:50|||||||||3
1722397440000|2024-07-31 03:44:00|3919|3907|3919.2|3907.2|3919.2|3907.2|3919|3907|1
1722397460000|2024-07-31 03:44:20|3919|3907|3919.4|3907.4|3919.4|3907.4|3919|3907|7
1722397470000|2024-07-31 03:44:30|3919.2|3907.2|3919.2|3907.2|3919.2|3907.2|3919.2|3907.2|6
1722397480000|2024-07-31 03:44:40|3919.4|3907.4|3919.2|3907.2|3919.4|3907.4|3919.2|3907.2|7
1722397530000|2024-07-31 03:45:30|||||||||2
1722397540000|2024-07-31 03:45:40|3919.5|3907.5|3919.9|3907.9|3919.9|3907.9|3919.5|3907.5|0
1722397550000|2024-07-31 03:45:50|3920.2|3908.2|3919.2|3907.2|3920.2|3908.2|3919.2|3907.2|0
1722397560000|2024-07-31 03:46:00|3919.9|3907.9|3920.2|3908.2|3920.2|3908.2|3919.9|3907.9|0
1722397570000|2024-07-31 03:46:10|3920.5|3908.5|3921.2|3909.2|3921.2|3909.2|3920.5|3908.5|0
1722397580000|2024-07-31 03:46:20|3919.2|3907.2|3919.9|3907.9|3920.2|3908.2|3919.2|3907.2|2
1722397600000|2024-07-31 03:46:40|3920.2|3908.2|3920|3908|3920.2|3908.2|3920|3908|3
1722397610000|2024-07-31 03:46:50|3920.2|3908.2|3920.2|3908.2|3920.2|3908.2|3920|3908|0
1722397630000|2024-07-31 03:47:10|3920|3908|3920.2|3908.2|3920.2|3908.2|3920|3908|0
1722397680000|2024-07-31 03:48:00|3920.9|3908.9|3921.2|3909.2|3921.2|3909.2|3920.4|3908.4|81
1722397700000|2024-07-31 03:48:20|3921|3909|3920.4|3908.4|3921|3909|3920.4|3908.4|5
1722397710000|2024-07-31 03:48:30|3921.2|3909.2|3921.2|3909.2|3921.2|3909.2|3921.2|3909.2|9
1722397720000|2024-07-31 03:48:40|3922|3910|3922.2|3910.2|3922.2|3910.2|3922|3910|13
1722397730000|2024-07-31 03:48:50|3922.4|3910.4|3923.4|3911.4|3923.4|3911.4|3922.4|3910.4|15
1722397740000|2024-07-31 03:49:00|3922.7|3910.7|3922.2|3910.2|3922.9|3910.9|3922.2|3910.2|6
1722397750000|2024-07-31 03:49:10|3922.9|3910.9|3922.2|3910.2|3922.9|3910.9|3922.2|3910.2|10
1722397760000|2024-07-31 03:49:20|3922.4|3910.4|3922.2|3910.2|3922.7|3910.7|3922.2|3910.2|4
1722397770000|2024-07-31 03:49:30|3922.4|3910.4|3922.7|3910.7|3922.7|3910.7|3922.4|3910.4|0
1722397780000|2024-07-31 03:49:40|3922.2|3910.2|3922.2|3910.2|3922.2|3910.2|3922.2|3910.2|5
1722397790000|2024-07-31 03:49:50|3923.2|3911.2|3923.2|3911.2|3923.4|3911.4|3923.2|3911.2|0
1722397800000|2024-07-31 03:50:00|3922.2|3910.2|3922.7|3910.7|3923.4|3911.4|3922.2|3910.2|4
1722397810000|2024-07-31 03:50:10|3922.5|3910.5|3922.2|3910.2|3922.9|3910.9|3922.2|3910.2|0
1722397870000|2024-07-31 03:51:10|||||||||1
1722397930000|2024-07-31 03:52:10|||||||||4
1722397940000|2024-07-31 03:52:20|3921.9|3909.9|3921.9|3909.9|3921.9|3909.9|3921.9|3909.9|0
1722397960000|2024-07-31 03:52:40|3921.2|3909.2|3921.4|3909.4|3921.4|3909.4|3921.2|3909.2|0
1722397970000|2024-07-31 03:52:50|3921.2|3909.2|3921.4|3909.4|3921.4|3909.4|3921.2|3909.2|0
1722397980000|2024-07-31 03:53:00|3921.2|3909.2|3921.2|3909.2|3921.2|3909.2|3921.2|3909.2|0
1722398000000|2024-07-31 03:53:20|3920.9|3908.9|3921.2|3909.2|3921.2|3909.2|3920.9|3908.9|0
1722398040000|2024-07-31 03:54:00|||||||||2
1722398060000|2024-07-31 03:54:20|3920.9|3908.9|3920.9|3908.9|3921.2|3909.2|3920.7|3908.7|4
1722398070000|2024-07-31 03:54:30|3920.7|3908.7|3920.9|3908.9|3920.9|3908.9|3920.7|3908.7|0
1722398080000|2024-07-31 03:54:40|3921.2|3909.2|3921.2|3909.2|3921.2|3909.2|3921.2|3909.2|0
1722398100000|2024-07-31 03:55:00|3920.4|3908.4|3920.9|3908.9|3920.9|3908.9|3920.4|3908.4|3
1722398120000|2024-07-31 03:55:20|3921.2|3909.2|3921.2|3909.2|3921.2|3909.2|3921.2|3909.2|0
1722398130000|2024-07-31 03:55:30|3919.4|3907.4|3919.4|3907.4|3919.4|3907.4|3919.4|3907.4|5
1722398140000|2024-07-31 03:55:40|3919.2|3907.2|3918.9|3906.9|3919.2|3907.2|3918.7|3906.7|0
1722398160000|2024-07-31 03:56:00|3918.4|3906.4|3918.4|3906.4|3918.4|3906.4|3918.4|3906.4|0
1722398180000|2024-07-31 03:56:20|3918.9|3906.9|3919.4|3907.4|3919.4|3907.4|3918.9|3906.9|1
1722398190000|2024-07-31 03:56:30|3919.2|3907.2|3919.4|3907.4|3919.4|3907.4|3919.2|3907.2|0
1722398200000|2024-07-31 03:56:40|3919.2|3907.2|3919.4|3907.4|3919.4|3907.4|3919.2|3907.2|0
1722398210000|2024-07-31 03:56:50|3919.2|3907.2|3918.4|3906.4|3919.2|3907.2|3918.2|3906.2|4
1722398220000|2024-07-31 03:57:00|3918.9|3906.9|3919.2|3907.2|3919.2|3907.2|3918.9|3906.9|1
1722398270000|2024-07-31 03:57:50|||||||||3
1722398280000|2024-07-31 03:58:00|3918.2|3906.2|3918.2|3906.2|3918.2|3906.2|3918.2|3906.2|0
1722398310000|2024-07-31 03:58:30|||||||||1
1722398340000|2024-07-31 03:59:00|3916.4|3904.4|3916.4|3904.4|3916.4|3904.4|3916.4|3904.4|4
1722398350000|2024-07-31 03:59:10|3915.4|3903.4|3915.9|3903.9|3916.2|3904.2|3915.4|3903.4|7
1722398370000|2024-07-31 03:59:30|3917.2|3905.2|3917.7|3905.7|3917.9|3905.9|3917.2|3905.2|2
1722398380000|2024-07-31 03:59:40|3917.4|3905.4|3917.7|3905.7|3917.7|3905.7|3917.4|3905.4|0
1722398390000|2024-07-31 03:59:50|3918.2|3906.2|3918.2|3906.2|3918.2|3906.2|3918.2|3906.2|0
1722398400000|2024-07-31 04:00:00|3917.9|3905.9|3917.4|3905.4|3917.9|3905.9|3917.4|3905.4|0
1722398410000|2024-07-31 04:00:10|3917.7|3905.7|3918.2|3906.2|3918.2|3906.2|3917.7|3905.7|0
1722398430000|2024-07-31 04:00:30|3917.9|3905.9|3917.4|3905.4|3917.9|3905.9|3917.4|3905.4|3
1722398440000|2024-07-31 04:00:40|||||||||6
1722398460000|2024-07-31 04:01:00|||||||||5
1722398470000|2024-07-31 04:01:10|||||||||1
1722398480000|2024-07-31 04:01:20|||||||||1
1722398500000|2024-07-31 04:01:40|||||||||1
1722398520000|2024-07-31 04:02:00|3916.9|3904.9|3917.4|3905.4|3917.4|3905.4|3916.9|3904.9|1
1722398530000|2024-07-31 04:02:10|3917.2|3905.2|3916.9|3904.9|3917.2|3905.2|3916.9|3904.9|0
1722398540000|2024-07-31 04:02:20|3916.7|3904.7|3916.4|3904.4|3917.2|3905.2|3916.4|3904.4|2
1722398550000|2024-07-31 04:02:30|3916.9|3904.9|3916.7|3904.7|3916.9|3904.9|3916.7|3904.7|0
1722398560000|2024-07-31 04:02:40|3916.4|3904.4|3916.4|3904.4|3916.9|3904.9|3916.4|3904.4|0
1722398570000|2024-07-31 04:02:50|||||||||5
1722398590000|2024-07-31 04:03:10|||||||||2
1722398600000|2024-07-31 04:03:20|||||||||4
1722398610000|2024-07-31 04:03:30|||||||||1
1722398630000|2024-07-31 04:03:50|||||||||1
1722398640000|2024-07-31 04:04:00|||||||||1
1722398660000|2024-07-31 04:04:20|||||||||1
1722398670000|2024-07-31 04:04:30|3917.4|3905.4|3917.2|3905.2|3917.4|3905.4|3917.2|3905.2|4
1722398680000|2024-07-31 04:04:40|3917.4|3905.4|3917.2|3905.2|3917.4|3905.4|3917.2|3905.2|0
1722398690000|2024-07-31 04:04:50|3917.4|3905.4|3917.2|3905.2|3917.4|3905.4|3917.2|3905.2|12
1722398700000|2024-07-31 04:05:00|||||||||1
1722398710000|2024-07-31 04:05:10|3917.4|3905.4|3917.2|3905.2|3917.4|3905.4|3917.2|3905.2|2
1722398720000|2024-07-31 04:05:20|3917.4|3905.4|3917.2|3905.2|3917.4|3905.4|3917.2|3905.2|1
1722398730000|2024-07-31 04:05:30|3917.4|3905.4|3917.2|3905.2|3917.7|3905.7|3917.2|3905.2|0
1722398750000|2024-07-31 04:05:50|3917.4|3905.4|3917.7|3905.7|3917.7|3905.7|3917.4|3905.4|0
1722398760000|2024-07-31 04:06:00|3917.4|3905.4|3917.4|3905.4|3917.7|3905.7|3917.2|3905.2|0
1722398770000|2024-07-31 04:06:10|3917.2|3905.2|3917.2|3905.2|3917.2|3905.2|3917.2|3905.2|3
1722398790000|2024-07-31 04:06:30|3916.4|3904.4|3916.9|3904.9|3916.9|3904.9|3916.4|3904.4|0
1722398830000|2024-07-31 04:07:10|3917.2|3905.2|3917.2|3905.2|3917.2|3905.2|3917.2|3905.2|1
1722398880000|2024-07-31 04:08:00|||||||||1
1722398940000|2024-07-31 04:09:00|||||||||3
1722398990000|2024-07-31 04:09:50|||||||||5
1722399000000|2024-07-31 04:10:00|3917.7|3905.7|3918.2|3906.2|3918.2|3906.2|3917.4|3905.4|10
1722399070000|2024-07-31 04:11:10|3918.6|3906.6|3918.2|3906.2|3918.9|3906.9|3918.2|3906.2|18
1722399080000|2024-07-31 04:11:20|3919.9|3907.9|3919.9|3907.9|3919.9|3907.9|3919.9|3907.9|5
1722399090000|2024-07-31 04:11:30|3919.4|3907.4|3919.2|3907.2|3919.4|3907.4|3919.2|3907.2|0
1722399100000|2024-07-31 04:11:40|3919.7|3907.7|3919.7|3907.7|3919.7|3907.7|3919.7|3907.7|4
1722399120000|2024-07-31 04:12:00|3919.4|3907.4|3919.2|3907.2|3919.9|3907.9|3919.2|3907.2|1
1722399130000|2024-07-31 04:12:10|3917.4|3905.4|3916.4|3904.4|3917.4|3905.4|3916.4|3904.4|3
1722399140000|2024-07-31 04:12:20|3916.6|3904.6|3916.4|3904.4|3917.2|3905.2|3916.4|3904.4|3
1722399150000|2024-07-31 04:12:30|3917.2|3905.2|3917.2|3905.2|3917.2|3905.2|3917.2|3905.2|5
1722399180000|2024-07-31 04:13:00|||||||||5
1722399190000|2024-07-31 04:13:10|3917.4|3905.4|3917.2|3905.2|3917.4|3905.4|3917.2|3905.2|0
1722399200000|2024-07-31 04:13:20|3917.4|3905.4|3917.2|3905.2|3917.4|3905.4|3917.2|3905.2|0
1722399230000|2024-07-31 04:13:50|3917.4|3905.4|3917.4|3905.4|3917.4|3905.4|3917.4|3905.4|0
1722399260000|2024-07-31 04:14:20|3918.2|3906.2|3918.2|3906.2|3918.2|3906.2|3918.2|3906.2|2
1722399270000|2024-07-31 04:14:30|||||||||3
1722399280000|2024-07-31 04:14:40|3917.9|3905.9|3918.2|3906.2|3918.2|3906.2|3917.7|3905.7|0
1722399290000|2024-07-31 04:14:50|3917.9|3905.9|3918.2|3906.2|3918.2|3906.2|3917.9|3905.9|0
1722399310000|2024-07-31 04:15:10|3917.9|3905.9|3917.9|3905.9|3917.9|3905.9|3917.9|3905.9|0
1722399320000|2024-07-31 04:15:20|3918.2|3906.2|3918.2|3906.2|3918.2|3906.2|3918.2|3906.2|0
1722399330000|2024-07-31 04:15:30|3918.4|3906.4|3918.2|3906.2|3918.4|3906.4|3918.2|3906.2|0
1722399370000|2024-07-31 04:16:10|3918.9|3906.9|3918.9|3906.9|3919.1|3907.1|3918.9|3906.9|2
1722399380000|2024-07-31 04:16:20|3919.1|3907.1|3919.1|3907.1|3919.1|3907.1|3919.1|3907.1|1
1722399420000|2024-07-31 04:17:00|3920.1|3908.1|3920.1|3908.1|3920.1|3908.1|3920.1|3908.1|14
1722399440000|2024-07-31 04:17:20|3919.9|3907.9|3920.1|3908.1|3920.1|3908.1|3919.9|3907.9|3
1722399450000|2024-07-31 04:17:30|3920.4|3908.4|3920.9|3908.9|3920.9|3908.9|3920.4|3908.4|1
1722399470000|2024-07-31 04:17:50|3921.1|3909.1|3921.1|3909.1|3921.1|3909.1|3921.1|3909.1|2
1722399480000|2024-07-31 04:18:00|||||||||7
1722399510000|2024-07-31 04:18:30|3920.1|3908.1|3920.1|3908.1|3920.1|3908.1|3920.1|3908.1|0
1722399520000|2024-07-31 04:18:40|||||||||1
1722399580000|2024-07-31 04:19:40|3920.4|3908.4|3920.9|3908.9|3920.9|3908.9|3920.4|3908.4|0
1722399600000|2024-07-31 04:20:00|||||||||3
1722399640000|2024-07-31 04:20:40|||||||||2
1722399670000|2024-07-31 04:21:10|3920.6|3908.6|3920.1|3908.1|3920.6|3908.6|3920.1|3908.1|0
1722399680000|2024-07-31 04:21:20|3919.6|3907.6|3919.1|3907.1|3919.6|3907.6|3919.1|3907.1|0
1722399690000|2024-07-31 04:21:30|3919.4|3907.4|3919.9|3907.9|3919.9|3907.9|3919.1|3907.1|0
1722399700000|2024-07-31 04:21:40|3919.6|3907.6|3919.1|3907.1|3919.9|3907.9|3919.1|3907.1|0
1722399710000|2024-07-31 04:21:50|3919.4|3907.4|3919.9|3907.9|3919.9|3907.9|3919.4|3907.4|0
1722399720000|2024-07-31 04:22:00|3919.4|3907.4|3919.1|3907.1|3919.7|3907.7|3919.1|3907.1|0
1722399740000|2024-07-31 04:22:20|||||||||1
1722399770000|2024-07-31 04:22:50|||||||||3
1722399800000|2024-07-31 04:23:20|||||||||1
1722399810000|2024-07-31 04:23:30|3919.4|3907.4|3919.4|3907.4|3919.4|3907.4|3919.4|3907.4|0
1722399830000|2024-07-31 04:23:50|3919.9|3907.9|3919.6|3907.6|3919.9|3907.9|3919.6|3907.6|0
1722399840000|2024-07-31 04:24:00|3919.9|3907.9|3919.9|3907.9|3919.9|3907.9|3919.9|3907.9|0
1722399860000|2024-07-31 04:24:20|||||||||1
1722399870000|2024-07-31 04:24:30|3920.1|3908.1|3920.1|3908.1|3920.1|3908.1|3920.1|3908.1|0
1722399910000|2024-07-31 04:25:10|3919.7|3907.7|3918.1|3906.1|3919.7|3907.7|3918.1|3906.1|1
1722399930000|2024-07-31 04:25:30|3918.8|3906.8|3918.4|3906.4|3918.9|3906.9|3918.1|3906.1|6
1722399940000|2024-07-31 04:25:40|3918.1|3906.1|3918.1|3906.1|3918.1|3906.1|3918.1|3906.1|8
1722399980000|2024-07-31 04:26:20|3919.1|3907.1|3919.1|3907.1|3919.1|3907.1|3919.1|3907.1|2
1722400020000|2024-07-31 04:27:00|3919.9|3907.9|3919.9|3907.9|3919.9|3907.9|3919.9|3907.9|0
1722400030000|2024-07-31 04:27:10|3920.4|3908.4|3920.1|3908.1|3920.4|3908.4|3920.1|3908.1|5
1722400050000|2024-07-31 04:27:30|||||||||1
1722400110000|2024-07-31 04:28:30|||||||||3
1722400120000|2024-07-31 04:28:40|||||||||1
1722400170000|2024-07-31 04:29:30|3919.4|3907.4|3919.4|3907.4|3919.4|3907.4|3919.1|3907.1|0
1722400180000|2024-07-31 04:29:40|3919.1|3907.1|3919.4|3907.4|3919.4|3907.4|3919.1|3907.1|3
1722400190000|2024-07-31 04:29:50|3919.9|3907.9|3921.1|3909.1|3921.1|3909.1|3919.9|3907.9|7
1722407400000|2024-07-31 06:30:00|3912.3|3900.3|3914|3902|3914|3902|3911.8|3899.8|55
1722407410000|2024-07-31 06:30:10|3914.8|3902.8|3915|3903|3915.8|3903.8|3914|3902|2
1722407420000|2024-07-31 06:30:20|3915.8|3903.8|3914|3902|3915.8|3903.8|3914|3902|0
1722407430000|2024-07-31 06:30:30|3913|3901|3912|3900|3913|3901|3912|3900|4
1722407440000|2024-07-31 06:30:40|3910.3|3898.3|3910.3|3898.3|3910.3|3898.3|3910.3|3898.3|19
1722407450000|2024-07-31 06:30:50|3910.5|3898.5|3910.5|3898.5|3910.5|3898.5|3910.5|3898.5|6
1722407460000|2024-07-31 06:31:00|3910.3|3898.3|3906.5|3894.5|3910.3|3898.3|3906.5|3894.5|52
1722407470000|2024-07-31 06:31:10|3906.3|3894.3|3906.5|3894.5|3906.5|3894.5|3906.3|3894.3|0
1722407480000|2024-07-31 06:31:20|3906.3|3894.3|3906.8|3894.8|3907.5|3895.5|3906.3|3894.3|9
1722407490000|2024-07-31 06:31:30|3907|3895|3908.3|3896.3|3908.3|3896.3|3906.5|3894.5|2
1722407500000|2024-07-31 06:31:40|3908|3896|3910.3|3898.3|3910.5|3898.5|3908|3896|7
1722407510000|2024-07-31 06:31:50|3911.3|3899.3|3909.5|3897.5|3911.3|3899.3|3909.5|3897.5|2
1722407520000|2024-07-31 06:32:00|3909.8|3897.8|3911.5|3899.5|3913.3|3901.3|3909.5|3897.5|6
1722407530000|2024-07-31 06:32:10|3911.3|3899.3|3910.7|3898.7|3911.3|3899.3|3910.7|3898.7|0
1722407540000|2024-07-31 06:32:20|||||||||2
1722407550000|2024-07-31 06:32:30|3910.9|3898.9|3913.5|3901.5|3914.5|3902.5|3910.9|3898.9|19
1722407560000|2024-07-31 06:32:40|3913|3901|3911.8|3899.8|3913|3901|3911.5|3899.5|4
1722407570000|2024-07-31 06:32:50|3911.5|3899.5|3911.2|3899.2|3911.5|3899.5|3911.2|3899.2|0
1722407580000|2024-07-31 06:33:00|3911.5|3899.5|3911.5|3899.5|3912.3|3900.3|3911.5|3899.5|4
1722407590000|2024-07-31 06:33:10|3911|3899|3911.5|3899.5|3912.3|3900.3|3910.5|3898.5|28
1722407600000|2024-07-31 06:33:20|3912.5|3900.5|3912.3|3900.3|3912.5|3900.5|3911.8|3899.8|5
1722407610000|2024-07-31 06:33:30|3913.3|3901.3|3914.3|3902.3|3914.3|3902.3|3913|3901|6
1722407620000|2024-07-31 06:33:40|3913.8|3901.8|3914.3|3902.3|3914.3|3902.3|3913.8|3901.8|0
1722407630000|2024-07-31 06:33:50|3914.8|3902.8|3914.3|3902.3|3915.3|3903.3|3914.3|3902.3|2
1722407640000|2024-07-31 06:34:00|3914.8|3902.8|3916.3|3904.3|3916.5|3904.5|3914.8|3902.8|6
1722407650000|2024-07-31 06:34:10|3916|3904|3917|3905|3917|3905|3915.5|3903.5|4
1722407660000|2024-07-31 06:34:20|3917.3|3905.3|3918|3906|3919.8|3907.8|3917.3|3905.3|1
1722407670000|2024-07-31 06:34:30|3917|3905|3918|3906|3918|3906|3915.8|3903.8|20
1722407680000|2024-07-31 06:34:40|3919|3907|3917.6|3905.6|3919|3907|3917|3905|4
1722407690000|2024-07-31 06:34:50|3917|3905|3916.3|3904.3|3917|3905|3916|3904|1
1722407700000|2024-07-31 06:35:00|3917|3905|3916.8|3904.8|3917|3905|3916|3904|0
1722407710000|2024-07-31 06:35:10|3916.3|3904.3|3915.8|3903.8|3916.3|3904.3|3915.8|3903.8|8
1722407720000|2024-07-31 06:35:20|||||||||20
1722407730000|2024-07-31 06:35:30|3917|3905|3919|3907|3919|3907|3916.3|3904.3|5
1722407740000|2024-07-31 06:35:40|3919.5|3907.5|3919|3907|3919.5|3907.5|3918.3|3906.3|1
1722407750000|2024-07-31 06:35:50|||||||||2
1722407760000|2024-07-31 06:36:00|3918.8|3906.8|3917.1|3905.1|3918.8|3906.8|3916.8|3904.8|0
1722407770000|2024-07-31 06:36:10|3917.6|3905.6|3917.3|3905.3|3917.6|3905.6|3916.8|3904.8|0
1722407780000|2024-07-31 06:36:20|3916.8|3904.8|3916.6|3904.6|3916.8|3904.8|3916.1|3904.1|0
1722407790000|2024-07-31 06:36:30|3916.3|3904.3|3915.8|3903.8|3916.6|3904.6|3915.8|3903.8|0
1722407800000|2024-07-31 06:36:40|3915.6|3903.6|3915.6|3903.6|3916.6|3904.6|3915.6|3903.6|1
1722407810000|2024-07-31 06:36:50|3916.6|3904.6|3916.6|3904.6|3917.6|3905.6|3916.6|3904.6|3
1722407820000|2024-07-31 06:37:00|3917.1|3905.1|3916.6|3904.6|3917.1|3905.1|3915.6|3903.6|0
1722407840000|2024-07-31 06:37:20|3915.8|3903.8|3915.6|3903.6|3915.8|3903.8|3915.6|3903.6|0
1722407850000|2024-07-31 06:37:30|3915.9|3903.9|3916.4|3904.4|3916.6|3904.6|3915.9|3903.9|2
1722407860000|2024-07-31 06:37:40|3915.9|3903.9|3915.6|3903.6|3916.4|3904.4|3915.6|3903.6|0
1722407870000|2024-07-31 06:37:50|3915.4|3903.4|3915.4|3903.4|3915.4|3903.4|3915.4|3903.4|1
1722407910000|2024-07-31 06:38:30|||||||||23
1722407920000|2024-07-31 06:38:40|3915.6|3903.6|3915.4|3903.4|3915.6|3903.6|3915.4|3903.4|0
1722407930000|2024-07-31 06:38:50|3916.6|3904.6|3915.6|3903.6|3917.2|3905.2|3915.4|3903.4|2
1722407940000|2024-07-31 06:39:00|3915.4|3903.4|3914.4|3902.4|3915.4|3903.4|3914.4|3902.4|0
1722407950000|2024-07-31 06:39:10|3913.8|3901.8|3913.8|3901.8|3914.4|3902.4|3913.6|3901.6|6
1722407960000|2024-07-31 06:39:20|3913.2|3901.2|3912.8|3900.8|3913.8|3901.8|3912.8|3900.8|5
1722407970000|2024-07-31 06:39:30|3912.5|3900.5|3911|3899|3912.5|3900.5|3911|3899|1
1722407980000|2024-07-31 06:39:40|3910.8|3898.8|3910.8|3898.8|3910.8|3898.8|3910|3898|5
1722407990000|2024-07-31 06:39:50|3910.5|3898.5|3910.8|3898.8|3910.8|3898.8|3910.5|3898.5|0
1722408000000|2024-07-31 06:40:00|3910.3|3898.3|3909.8|3897.8|3910.8|3898.8|3909.8|3897.8|0
1722408010000|2024-07-31 06:40:10|3910.2|3898.2|3910.8|3898.8|3910.8|3898.8|3910|3898|0
1722408020000|2024-07-31 06:40:20|3911.1|3899.1|3911.8|3899.8|3912|3900|3910.8|3898.8|4
1722408030000|2024-07-31 06:40:30|3912|3900|3912.3|3900.3|3912.8|3900.8|3912|3900|0
1722408040000|2024-07-31 06:40:40|3912|3900|3912|3900|3913|3901|3912|3900|0
1722408050000|2024-07-31 06:40:50|3911.8|3899.8|3912|3900|3912|3900|3911.8|3899.8|8
1722408060000|2024-07-31 06:41:00|3911.8|3899.8|3911.7|3899.7|3912|3900|3911|3899|0
1722408070000|2024-07-31 06:41:10|3912|3900|3912|3900|3913|3901|3911.5|3899.5|0
1722408080000|2024-07-31 06:41:20|3912.3|3900.3|3913|3901|3913.2|3901.2|3912|3900|5
1722408090000|2024-07-31 06:41:30|3912.5|3900.5|3913|3901|3913|3901|3912.5|3900.5|0
1722408100000|2024-07-31 06:41:40|3912.8|3900.8|3912.5|3900.5|3913|3901|3912.5|3900.5|0
1722408110000|2024-07-31 06:41:50|3912.3|3900.3|3912|3900|3912.7|3900.7|3912|3900|14
1722408130000|2024-07-31 06:42:10|3911.7|3899.7|3911.2|3899.2|3911.7|3899.7|3911.2|3899.2|0
1722408140000|2024-07-31 06:42:20|3911|3899|3909|3897|3911|3899|3909|3897|5
1722408150000|2024-07-31 06:42:30|3908.8|3896.8|3908|3896|3908.8|3896.8|3908|3896|12
1722408160000|2024-07-31 06:42:40|3908.6|3896.6|3908|3896|3909|3897|3907.5|3895.5|4
1722408170000|2024-07-31 06:42:50|3907.8|3895.8|3907|3895|3908|3896|3907|3895|0
1722408180000|2024-07-31 06:43:00|3907.5|3895.5|3908|3896|3908|3896|3907.5|3895.5|0
1722408190000|2024-07-31 06:43:10|3907|3895|3907|3895|3907|3895|3907|3895|1
1722408200000|2024-07-31 06:43:20|3907.5|3895.5|3908|3896|3908.5|3896.5|3907.2|3895.2|6
1722408210000|2024-07-31 06:43:30|3908.8|3896.8|3909|3897|3909|3897|3908|3896|0
1722408220000|2024-07-31 06:43:40|3910|3898|3910.5|3898.5|3910.5|3898.5|3910|3898|2
1722408230000|2024-07-31 06:43:50|3910.7|3898.7|3910.5|3898.5|3910.7|3898.7|3910.3|3898.3|0
1722408240000|2024-07-31 06:44:00|3910.7|3898.7|3910|3898|3910.7|3898.7|3910|3898|0
1722408250000|2024-07-31 06:44:10|3910.2|3898.2|3911|3899|3911|3899|3910.2|3898.2|0
1722408260000|2024-07-31 06:44:20|3910.8|3898.8|3910.5|3898.5|3911|3899|3910|3898|1
1722408280000|2024-07-31 06:44:40|3910.7|3898.7|3911|3899|3911|3899|3910.7|3898.7|0
1722408300000|2024-07-31 06:45:00|3910|3898|3909|3897|3910|3898|3909|3897|0
1722408310000|2024-07-31 06:45:10|3909.3|3897.3|3909|3897|3909.7|3897.7|3909|3897|0
1722408320000|2024-07-31 06:45:20|3908.5|3896.5|3908|3896|3908.7|3896.7|3908|3896|0
1722408340000|2024-07-31 06:45:40|3907.8|3895.8|3907|3895|3907.8|3895.8|3907|3895|0
1722408350000|2024-07-31 06:45:50|3907.5|3895.5|3907|3895|3907.5|3895.5|3907|3895|8
1722408370000|2024-07-31 06:46:10|3908.5|3896.5|3910|3898|3910|3898|3908.2|3896.2|4
1722408380000|2024-07-31 06:46:20|3909.8|3897.8|3909|3897|3909.8|3897.8|3909|3897|0
1722408390000|2024-07-31 06:46:30|3909.2|3897.2|3910|3898|3910|3898|3909|3897|7
1722408430000|2024-07-31 06:47:10|3911|3899|3911|3899|3911|3899|3911|3899|0
1722408440000|2024-07-31 06:47:20|3910.2|3898.2|3911|3899|3911|3899|3910|3898|0
1722408450000|2024-07-31 06:47:30|3912|3900|3913|3901|3913|3901|3912|3900|0
1722408460000|2024-07-31 06:47:40|3914|3902|3915|3903|3915|3903|3914|3902|1
1722408470000|2024-07-31 06:47:50|3914.7|3902.7|3915|3903|3915.8|3903.8|3914.7|3902.7|0
1722408510000|2024-07-31 06:48:30|3914.7|3902.7|3914|3902|3914.7|3902.7|3914|3902|0
1722408520000|2024-07-31 06:48:40|3914.2|3902.2|3914.8|3902.8|3914.8|3902.8|3914|3902|0
1722408530000|2024-07-31 06:48:50|3914.3|3902.3|3914|3902|3914.8|3902.8|3914|3902|0
1722408550000|2024-07-31 06:49:10|3913.8|3901.8|3914|3902|3914|3902|3913.3|3901.3|0
1722408560000|2024-07-31 06:49:20|3913.6|3901.6|3913|3901|3913.6|3901.6|3913|3901|0
1722408590000|2024-07-31 06:49:50|3914|3902|3914|3902|3914|3902|3913|3901|0
1722408600000|2024-07-31 06:50:00|3913.5|3901.5|3913.2|3901.2|3914|3902|3913|3901|0
1722408610000|2024-07-31 06:50:10|3913.5|3901.5|3912|3900|3913.5|3901.5|3912|3900|1
1722408710000|2024-07-31 06:51:50|3912.2|3900.2|3912.8|3900.8|3913.3|3901.3|3912.2|3900.2|4
1722408720000|2024-07-31 06:52:00|3913.1|3901.1|3912.8|3900.8|3913.8|3901.8|3912.6|3900.6|0
1722408750000|2024-07-31 06:52:30|3912.6|3900.6|3912|3900|3912.6|3900.6|3912|3900|0
1722408780000|2024-07-31 06:53:00|3911.8|3899.8|3911|3899|3911.8|3899.8|3911|3899|1
1722408810000|2024-07-31 06:53:30|3911.8|3899.8|3912|3900|3912|3900|3911.6|3899.6|0
1722408820000|2024-07-31 06:53:40|3911.8|3899.8|3911.3|3899.3|3912.3|3900.3|3911.3|3899.3|0
1722408830000|2024-07-31 06:53:50|3911|3899|3911|3899|3911|3899|3911|3899|0
1722408870000|2024-07-31 06:54:30|3911.6|3899.6|3911.8|3899.8|3911.8|3899.8|3911.3|3899.3|0
1722408880000|2024-07-31 06:54:40|3911.6|3899.6|3911|3899|3911.6|3899.6|3911|3899|0
1722408890000|2024-07-31 06:54:50|3911.6|3899.6|3911.3|3899.3|3911.8|3899.8|3911.3|3899.3|0
1722408900000|2024-07-31 06:55:00|3911|3899|3911|3899|3911|3899|3911|3899|0
1722408930000|2024-07-31 06:55:30|3910.8|3898.8|3910.8|3898.8|3910.8|3898.8|3910.6|3898.6|0
1722408950000|2024-07-31 06:55:50|3911|3899|3911|3899|3912|3900|3911|3899|0
1722408960000|2024-07-31 06:56:00|3911.2|3899.2|3912|3900|3912|3900|3911.2|3899.2|0
1722408970000|2024-07-31 06:56:10|3911.5|3899.5|3912.8|3900.8|3912.8|3900.8|3911.3|3899.3|1
1722408990000|2024-07-31 06:56:30|3913|3901|3913.5|3901.5|3913.6|3901.6|3913|3901|0
1722409000000|2024-07-31 06:56:40|3913.3|3901.3|3914|3902|3914|3902|3913.3|3901.3|0
1722409020000|2024-07-31 06:57:00|3913.3|3901.3|3913.5|3901.5|3913.5|3901.5|3913.3|3901.3|0
1722409030000|2024-07-31 06:57:10|3913.3|3901.3|3913.5|3901.5|3913.5|3901.5|3913.3|3901.3|0
1722409040000|2024-07-31 06:57:20|3913.3|3901.3|3914|3902|3914|3902|3913.3|3901.3|0
1722409050000|2024-07-31 06:57:30|3914.3|3902.3|3914|3902|3914.7|3902.7|3914|3902|0
1722409070000|2024-07-31 06:57:50|3913|3901|3912|3900|3913|3901|3912|3900|1
1722409080000|2024-07-31 06:58:00|3912.4|3900.4|3912|3900|3912.5|3900.5|3912|3900|0
1722409090000|2024-07-31 06:58:10|3912.5|3900.5|3912.5|3900.5|3912.5|3900.5|3912.5|3900.5|0
1722409100000|2024-07-31 06:58:20|3912.7|3900.7|3913|3901|3913|3901|3912.7|3900.7|0
1722409120000|2024-07-31 06:58:40|3912.7|3900.7|3912.5|3900.5|3913|3901|3912|3900|0
1722409130000|2024-07-31 06:58:50|3912.7|3900.7|3913|3901|3913|3901|3912.7|3900.7|0
1722409140000|2024-07-31 06:59:00|3912.5|3900.5|3912|3900|3912.5|3900.5|3912|3900|0
1722409150000|2024-07-31 06:59:10|3911.8|3899.8|3911.8|3899.8|3912|3900|3911.8|3899.8|1
1722409160000|2024-07-31 06:59:20|3912|3900|3912.5|3900.5|3913|3901|3911.8|3899.8|0
1722409170000|2024-07-31 06:59:30|3912.7|3900.7|3911.2|3899.2|3912.7|3900.7|3911.2|3899.2|0
1722409180000|2024-07-31 06:59:40|3911.5|3899.5|3911.7|3899.7|3911.7|3899.7|3911.2|3899.2|1
1722409190000|2024-07-31 06:59:50|3912|3900|3912|3900|3913|3901|3911.7|3899.7|0
1722409200000|2024-07-31 07:00:00|3911.7|3899.7|3911|3899|3912|3900|3911|3899|2
1722409210000|2024-07-31 07:00:10|3910.2|3898.2|3909.7|3897.7|3910.2|3898.2|3909.5|3897.5|1
1722409220000|2024-07-31 07:00:20|3910|3898|3910|3898|3910|3898|3909.7|3897.7|1
1722409240000|2024-07-31 07:00:40|3911|3899|3910|3898|3911|3899|3910|3898|0
1722409250000|2024-07-31 07:00:50|3910.5|3898.5|3910|3898|3910.5|3898.5|3910|3898|1
1722409260000|2024-07-31 07:01:00|3910.5|3898.5|3909|3897|3910.5|3898.5|3909|3897|3
1722409270000|2024-07-31 07:01:10|3909.5|3897.5|3909|3897|3909.5|3897.5|3909|3897|1
1722409300000|2024-07-31 07:01:40|3908|3896|3908|3896|3908|3896|3908|3896|0
1722409310000|2024-07-31 07:01:50|3907|3895|3907|3895|3907|3895|3907|3895|0
1722409330000|2024-07-31 07:02:10|3906.8|3894.8|3906.2|3894.2|3906.8|3894.8|3906.2|3894.2|0
1722409350000|2024-07-31 07:02:30|3906.9|3894.9|3908.2|3896.2|3908.2|3896.2|3906.9|3894.9|10
1722409360000|2024-07-31 07:02:40|3908|3896|3908|3896|3908.2|3896.2|3908|3896|0
1722409370000|2024-07-31 07:02:50|3908.2|3896.2|3908|3896|3908.2|3896.2|3908|3896|0
1722409380000|2024-07-31 07:03:00|3908.2|3896.2|3906.2|3894.2|3908.2|3896.2|3906.2|3894.2|1
1722409390000|2024-07-31 07:03:10|3907|3895|3907|3895|3907|3895|3906.7|3894.7|31
1722409400000|2024-07-31 07:03:20|3907.2|3895.2|3906.2|3894.2|3907.2|3895.2|3906.2|3894.2|0
1722409440000|2024-07-31 07:04:00|||||||||1
1722409460000|2024-07-31 07:04:20|3906|3894|3904.2|3892.2|3906|3894|3904.2|3892.2|83
1722409470000|2024-07-31 07:04:30|||||||||5
1722409490000|2024-07-31 07:04:50|||||||||3
1722409500000|2024-07-31 07:05:00|3904.4|3892.4|3904.4|3892.4|3904.4|3892.4|3904.2|3892.2|4
1722409510000|2024-07-31 07:05:10|3904.7|3892.7|3904.4|3892.4|3904.7|3892.7|3904.4|3892.4|0
1722409520000|2024-07-31 07:05:20|3905.2|3893.2|3905.2|3893.2|3905.2|3893.2|3904.7|3892.7|0
1722409530000|2024-07-31 07:05:30|3905.4|3893.4|3906.2|3894.2|3906.2|3894.2|3905.4|3893.4|6
1722409550000|2024-07-31 07:05:50|3905.4|3893.4|3905.4|3893.4|3906.2|3894.2|3905.4|3893.4|0
1722409560000|2024-07-31 07:06:00|3905.7|3893.7|3906.2|3894.2|3906.2|3894.2|3905.7|3893.7|0
1722409590000|2024-07-31 07:06:30|3907.2|3895.2|3907.4|3895.4|3907.7|3895.7|3907.2|3895.2|16
1722409650000|2024-07-31 07:07:30|3908.2|3896.2|3907.9|3895.9|3908.2|3896.2|3907.7|3895.7|0
1722409660000|2024-07-31 07:07:40|3907.7|3895.7|3908.2|3896.2|3908.2|3896.2|3907.7|3895.7|0
1722409690000|2024-07-31 07:08:10|3907.7|3895.7|3908.2|3896.2|3908.2|3896.2|3907.7|3895.7|0
1722409710000|2024-07-31 07:08:30|3908.7|3896.7|3908.7|3896.7|3908.7|3896.7|3908.7|3896.7|4
1722409790000|2024-07-31 07:09:50|3909.2|3897.2|3909.2|3897.2|3909.4|3897.4|3909.2|3897.2|1
1722409810000|2024-07-31 07:10:10|3908.7|3896.7|3908.7|3896.7|3908.7|3896.7|3908.7|3896.7|0
1722409880000|2024-07-31 07:11:20|3908.9|3896.9|3909.2|3897.2|3909.2|3897.2|3908.9|3896.9|5
1722409890000|2024-07-31 07:11:30|||||||||1
1722409910000|2024-07-31 07:11:50|3909.8|3897.8|3909|3897|3909.8|3897.8|3909|3897|3
1722409920000|2024-07-31 07:12:00|3909.3|3897.3|3909.2|3897.2|3909.8|3897.8|3909|3897|6
1722409930000|2024-07-31 07:12:10|3909|3897|3909|3897|3909|3897|3909|3897|0
1722409950000|2024-07-31 07:12:30|3909.8|3897.8|3909.8|3897.8|3909.8|3897.8|3909.8|3897.8|1
1722409970000|2024-07-31 07:12:50|3910.8|3898.8|3910.8|3898.8|3910.8|3898.8|3910.8|3898.8|3
1722409980000|2024-07-31 07:13:00|3911|3899|3910.8|3898.8|3911|3899|3910.8|3898.8|2
1722410000000|2024-07-31 07:13:20|3910.5|3898.5|3910|3898|3910.5|3898.5|3909.8|3897.8|0
1722410010000|2024-07-31 07:13:30|3910.8|3898.8|3910.8|3898.8|3910.8|3898.8|3910.8|3898.8|0
1722410050000|2024-07-31 07:14:10|3910|3898|3910.8|3898.8|3910.8|3898.8|3910|3898|0
1722410120000|2024-07-31 07:15:20|3910.3|3898.3|3910.8|3898.8|3910.8|3898.8|3910.3|3898.3|0
1722410130000|2024-07-31 07:15:30|3910|3898|3910.3|3898.3|3910.3|3898.3|3910|3898|0
1722410140000|2024-07-31 07:15:40|3910.5|3898.5|3910.8|3898.8|3910.8|3898.8|3910.5|3898.5|0
1722410150000|2024-07-31 07:15:50|3910.3|3898.3|3910.3|3898.3|3910.3|3898.3|3910.3|3898.3|1
1722410160000|2024-07-31 07:16:00|3910.8|3898.8|3910.8|3898.8|3910.8|3898.8|3910.8|3898.8|0
1722410200000|2024-07-31 07:16:40|3910.3|3898.3|3910|3898|3910.3|3898.3|3910|3898|0
1722410210000|2024-07-31 07:16:50|3909.8|3897.8|3909.8|3897.8|3909.8|3897.8|3909|3897|0
1722410250000|2024-07-31 07:17:30|3909.5|3897.5|3909.5|3897.5|3909.5|3897.5|3909.5|3897.5|0
1722410260000|2024-07-31 07:17:40|3909.2|3897.2|3909|3897|3909.2|3897.2|3909|3897|0
1722410270000|2024-07-31 07:17:50|3909.2|3897.2|3909.8|3897.8|3909.8|3897.8|3909.2|3897.2|0
1722410280000|2024-07-31 07:18:00|3909.5|3897.5|3909|3897|3909.5|3897.5|3909|3897|0
1722410300000|2024-07-31 07:18:20|3909.8|3897.8|3909.8|3897.8|3909.8|3897.8|3909.8|3897.8|0
1722410350000|2024-07-31 07:19:10|3912|3900|3911.3|3899.3|3912|3900|3911.3|3899.3|6
1722410360000|2024-07-31 07:19:20|3911|3899|3911.8|3899.8|3911.8|3899.8|3911|3899|0
1722410370000|2024-07-31 07:19:30|3911|3899|3911|3899|3911.8|3899.8|3911|3899|0
1722410380000|2024-07-31 07:19:40|3911.3|3899.3|3911|3899|3911.5|3899.5|3911|3899|0
1722410390000|2024-07-31 07:19:50|3911.3|3899.3|3911.8|3899.8|3911.8|3899.8|3911|3899|0
1722410400000|2024-07-31 07:20:00|3911.6|3899.6|3911.8|3899.8|3911.8|3899.8|3911.3|3899.3|0
1722410410000|2024-07-31 07:20:10|3911.6|3899.6|3911|3899|3911.6|3899.6|3911|3899|0
1722410500000|2024-07-31 07:21:40|3911.8|3899.8|3911.8|3899.8|3911.8|3899.8|3911.8|3899.8|0
1722410540000|2024-07-31 07:22:20|3911.3|3899.3|3911.3|3899.3|3911.3|3899.3|3911.3|3899.3|0
1722410550000|2024-07-31 07:22:30|3911|3899|3911|3899|3911.3|3899.3|3911|3899|0
1722410560000|2024-07-31 07:22:40|3911.5|3899.5|3911|3899|3911.8|3899.8|3911|3899|0
1722410570000|2024-07-31 07:22:50|3911.3|3899.3|3911.3|3899.3|3911.3|3899.3|3911.3|3899.3|0
1722410580000|2024-07-31 07:23:00|3911|3899|3911|3899|3911.3|3899.3|3911|3899|0
1722410610000|2024-07-31 07:23:30|3910.3|3898.3|3910|3898|3910.3|3898.3|3910|3898|0
1722410670000|2024-07-31 07:24:30|3910.8|3898.8|3910.8|3898.8|3910.8|3898.8|3910.8|3898.8|0
1722410700000|2024-07-31 07:25:00|3910.5|3898.5|3910.8|3898.8|3910.8|3898.8|3910.2|3898.2|0
1722410710000|2024-07-31 07:25:10|3910.5|3898.5|3910.8|3898.8|3910.8|3898.8|3910.5|3898.5|2
1722410720000|2024-07-31 07:25:20|3910.5|3898.5|3910.5|3898.5|3910.5|3898.5|3910.5|3898.5|0
1722410730000|2024-07-31 07:25:30|3910.2|3898.2|3910.2|3898.2|3910.5|3898.5|3910.2|3898.2|0
1722410740000|2024-07-31 07:25:40|3910|3898|3910|3898|3910|3898|3910|3898|1
1722410750000|2024-07-31 07:25:50|3910.3|3898.3|3910.3|3898.3|3910.3|3898.3|3910|3898|0
1722410760000|2024-07-31 07:26:00|3910|3898|3910.3|3898.3|3910.3|3898.3|3910|3898|0
1722410770000|2024-07-31 07:26:10|3910.5|3898.5|3910|3898|3910.8|3898.8|3910|3898|0
1722410790000|2024-07-31 07:26:30|3910.2|3898.2|3910.8|3898.8|3910.8|3898.8|3910.2|3898.2|0
1722410800000|2024-07-31 07:26:40|3911|3899|3912.8|3900.8|3912.8|3900.8|3911|3899|3
1722410890000|2024-07-31 07:28:10|3912|3900|3912|3900|3912|3900|3912|3900|1
1722410900000|2024-07-31 07:28:20|3912.3|3900.3|3912|3900|3912.3|3900.3|3912|3900|0
1722410910000|2024-07-31 07:28:30|3912.8|3900.8|3912.5|3900.5|3912.8|3900.8|3912.3|3900.3|1
1722410920000|2024-07-31 07:28:40|3912.8|3900.8|3912.5|3900.5|3912.8|3900.8|3912.5|3900.5|0
1722410930000|2024-07-31 07:28:50|3912|3900|3912|3900|3912|3900|3912|3900|1
1722410940000|2024-07-31 07:29:00|3912.3|3900.3|3912.3|3900.3|3912.3|3900.3|3912|3900|0
1722410970000|2024-07-31 07:29:30|3912|3900|3912.8|3900.8|3912.8|3900.8|3912|3900|0
1722410980000|2024-07-31 07:29:40|3912.5|3900.5|3912.8|3900.8|3912.8|3900.8|3912.5|3900.5|3
1722410990000|2024-07-31 07:29:50|3913.3|3901.3|3913|3901|3913.3|3901.3|3913|3901|2
1722411000000|2024-07-31 07:30:00|3913.2|3901.2|3914.3|3902.3|3914.8|3902.8|3913.2|3901.2|3
1722411010000|2024-07-31 07:30:10|3914|3902|3914|3902|3914.8|3902.8|3914|3902|0
1722411020000|2024-07-31 07:30:20|3914.3|3902.3|3915|3903|3915.3|3903.3|3914.3|3902.3|2
1722411030000|2024-07-31 07:30:30|3915.2|3903.2|3915|3903|3915.2|3903.2|3915|3903|0
1722411040000|2024-07-31 07:30:40|3914.8|3902.8|3914.8|3902.8|3914.8|3902.8|3914.8|3902.8|14
1722411060000|2024-07-31 07:31:00|||||||||1
1722411070000|2024-07-31 07:31:10|3915.2|3903.2|3915.3|3903.3|3915.3|3903.3|3915|3903|2
1722411080000|2024-07-31 07:31:20|3915|3903|3915.3|3903.3|3915.8|3903.8|3915|3903|0
1722411090000|2024-07-31 07:31:30|3915|3903|3915.8|3903.8|3915.8|3903.8|3915|3903|0
1722411110000|2024-07-31 07:31:50|3916.8|3904.8|3916|3904|3916.8|3904.8|3916|3904|2
1722411130000|2024-07-31 07:32:10|3915.2|3903.2|3915|3903|3915.8|3903.8|3915|3903|0
1722411140000|2024-07-31 07:32:20|3915.3|3903.3|3915|3903|3915.3|3903.3|3915|3903|0
1722411150000|2024-07-31 07:32:30|3915.8|3903.8|3915|3903|3915.8|3903.8|3915|3903|0
1722411160000|2024-07-31 07:32:40|3915.8|3903.8|3915.8|3903.8|3915.8|3903.8|3915|3903|0
1722411180000|2024-07-31 07:33:00|3916|3904|3916|3904|3916|3904|3916|3904|1
1722411190000|2024-07-31 07:33:10|3916.8|3904.8|3916|3904|3916.8|3904.8|3916|3904|0
1722411210000|2024-07-31 07:33:30|3916.2|3904.2|3916|3904|3916.2|3904.2|3916|3904|0
1722411250000|2024-07-31 07:34:10|3916.2|3904.2|3916|3904|3916.2|3904.2|3916|3904|0
1722411260000|2024-07-31 07:34:20|3916.3|3904.3|3916|3904|3916.3|3904.3|3916|3904|2
1722411270000|2024-07-31 07:34:30|3916.3|3904.3|3916|3904|3916.5|3904.5|3916|3904|0
1722411320000|2024-07-31 07:35:20|3916.8|3904.8|3916.8|3904.8|3916.8|3904.8|3916.8|3904.8|4
1722411330000|2024-07-31 07:35:30|3916.5|3904.5|3916.8|3904.8|3916.8|3904.8|3916.5|3904.5|0
1722411340000|2024-07-31 07:35:40|3917.8|3905.8|3916.8|3904.8|3917.8|3905.8|3916.8|3904.8|3
1722411360000|2024-07-31 07:36:00|3917|3905|3917|3905|3917|3905|3917|3905|2
1722411370000|2024-07-31 07:36:10|3917.2|3905.2|3917|3905|3917.2|3905.2|3917|3905|0
1722411390000|2024-07-31 07:36:30|||||||||3
1722411440000|2024-07-31 07:37:20|3916.2|3904.2|3916|3904|3916.2|3904.2|3916|3904|0
1722411480000|2024-07-31 07:38:00|3916.8|3904.8|3916|3904|3916.8|3904.8|3916|3904|0
1722411500000|2024-07-31 07:38:20|||||||||3
1722411530000|2024-07-31 07:38:50|||||||||2
1722411560000|2024-07-31 07:39:20|3915.8|3903.8|3916|3904|3916|3904|3915.8|3903.8|0
1722411570000|2024-07-31 07:39:30|3915.8|3903.8|3915|3903|3915.8|3903.8|3915|3903|3
1722411600000|2024-07-31 07:40:00|||||||||2
1722411630000|2024-07-31 07:40:30|||||||||6
1722411660000|2024-07-31 07:41:00|||||||||3
1722411670000|2024-07-31 07:41:10|3915.2|3903.2|3915.8|3903.8|3915.8|3903.8|3915.2|3903.2|0
1722411680000|2024-07-31 07:41:20|3915|3903|3915|3903|3915|3903|3915|3903|0
1722411730000|2024-07-31 07:42:10|||||||||3
1722411760000|2024-07-31 07:42:40|||||||||2
1722411800000|2024-07-31 07:43:20|||||||||3
1722411860000|2024-07-31 07:44:20|||||||||2
1722411870000|2024-07-31 07:44:30|3914.8|3902.8|3915|3903|3915|3903|3914.8|3902.8|0
1722411900000|2024-07-31 07:45:00|3915.2|3903.2|3916|3904|3916.8|3904.8|3915.2|3903.2|3
1722411920000|2024-07-31 07:45:20|3915|3903|3915|3903|3915|3903|3915|3903|0
1722411930000|2024-07-31 07:45:30|3915.6|3903.6|3915|3903|3915.6|3903.6|3915|3903|10
1722411970000|2024-07-31 07:46:10|3914.8|3902.8|3914|3902|3914.8|3902.8|3913.8|3901.8|1
1722411980000|2024-07-31 07:46:20|3913.8|3901.8|3914|3902|3914|3902|3913.8|3901.8|0
1722411990000|2024-07-31 07:46:30|||||||||2
1722412000000|2024-07-31 07:46:40|3913.8|3901.8|3913.8|3901.8|3913.8|3901.8|3913.8|3901.8|2
1722412010000|2024-07-31 07:46:50|3914|3902|3913.8|3901.8|3914|3902|3913.8|3901.8|1
1722412020000|2024-07-31 07:47:00|3914|3902|3913.8|3901.8|3914|3902|3913.8|3901.8|0
1722412050000|2024-07-31 07:47:30|3913|3901|3913|3901|3913.3|3901.3|3913|3901|0
1722412070000|2024-07-31 07:47:50|3913.3|3901.3|3913|3901|3913.3|3901.3|3913|3901|2
1722412110000|2024-07-31 07:48:30|3912.8|3900.8|3912.8|3900.8|3912.8|3900.8|3912.8|3900.8|4
1722412120000|2024-07-31 07:48:40|||||||||1
1722412130000|2024-07-31 07:48:50|||||||||2
1722412140000|2024-07-31 07:49:00|3913|3901|3913|3901|3913|3901|3913|3901|1
1722412200000|2024-07-31 07:50:00|3912.8|3900.8|3912.8|3900.8|3912.8|3900.8|3912.8|3900.8|0
1722412210000|2024-07-31 07:50:10|3913|3901|3912.8|3900.8|3913|3901|3912.8|3900.8|0
1722412220000|2024-07-31 07:50:20|3912|3900|3912|3900|3912|3900|3912|3900|0
1722412230000|2024-07-31 07:50:30|3911.7|3899.7|3911.7|3899.7|3912|3900|3911.7|3899.7|0
1722412240000|2024-07-31 07:50:40|3911.5|3899.5|3911|3899|3911.5|3899.5|3911|3899|0
1722412250000|2024-07-31 07:50:50|3912|3900|3911|3899|3912|3900|3911|3899|0
1722412280000|2024-07-31 07:51:20|3910|3898|3910|3898|3910|3898|3910|3898|0
1722412310000|2024-07-31 07:51:50|||||||||3
1722412330000|2024-07-31 07:52:10|||||||||2
1722412350000|2024-07-31 07:52:30|3910.7|3898.7|3911|3899|3911|3899|3910.7|3898.7|3
1722412370000|2024-07-31 07:52:50|3910.7|3898.7|3910|3898|3910.7|3898.7|3910|3898|0
1722412400000|2024-07-31 07:53:20|3911|3899|3910|3898|3911|3899|3910|3898|0
1722412470000|2024-07-31 07:54:30|3910.4|3898.4|3911|3899|3911|3899|3910.4|3898.4|0
1722412500000|2024-07-31 07:55:00|3913|3901|3911|3899|3913|3901|3911|3899|0
1722412510000|2024-07-31 07:55:10|3911.2|3899.2|3912|3900|3912|3900|3911|3899|0
1722412520000|2024-07-31 07:55:20|3912.7|3900.7|3912|3900|3912.7|3900.7|3912|3900|0
1722412530000|2024-07-31 07:55:30|3913|3901|3912|3900|3913|3901|3912|3900|0
1722412560000|2024-07-31 07:56:00|3911.7|3899.7|3911|3899|3911.7|3899.7|3911|3899|0
1722412570000|2024-07-31 07:56:10|3911.2|3899.2|3911.2|3899.2|3911.2|3899.2|3911.2|3899.2|0
1722412580000|2024-07-31 07:56:20|3911|3899|3911|3899|3911|3899|3911|3899|0
1722412620000|2024-07-31 07:57:00|||||||||2
1722412640000|2024-07-31 07:57:20|3910.2|3898.2|3910.2|3898.2|3910.2|3898.2|3910.2|3898.2|0
1722412650000|2024-07-31 07:57:30|||||||||2
1722412670000|2024-07-31 07:57:50|3908|3896|3908|3896|3908.2|3896.2|3908|3896|7
1722412680000|2024-07-31 07:58:00|||||||||2
1722412740000|2024-07-31 07:59:00|3909|3897|3909|3897|3909|3897|3909|3897|1
1722412750000|2024-07-31 07:59:10|||||||||3
1722412760000|2024-07-31 07:59:20|3909.2|3897.2|3909|3897|3909.2|3897.2|3909|3897|5
1722412770000|2024-07-31 07:59:30|3909.2|3897.2|3910|3898|3910.2|3898.2|3909|3897|2
1722412800000|2024-07-31 08:00:00|3909|3897|3909|3897|3909|3897|3909|3897|0
1722412810000|2024-07-31 08:00:10|3909.2|3897.2|3910.2|3898.2|3911.2|3899.2|3909.2|3897.2|8
1722412820000|2024-07-31 08:00:20|3910|3898|3910|3898|3910.2|3898.2|3910|3898|0
1722412830000|2024-07-31 08:00:30|3910.2|3898.2|3910|3898|3910.2|3898.2|3910|3898|0
1722412850000|2024-07-31 08:00:50|||||||||2
1722412870000|2024-07-31 08:01:10|3910.2|3898.2|3910.2|3898.2|3910.2|3898.2|3910|3898|0
1722412890000|2024-07-31 08:01:30|||||||||3
1722412900000|2024-07-31 08:01:40|||||||||74
1722412910000|2024-07-31 08:01:50|3910.4|3898.4|3910.4|3898.4|3910.4|3898.4|3910.4|3898.4|1
1722412920000|2024-07-31 08:02:00|3910.6|3898.6|3910.6|3898.6|3910.6|3898.6|3910.6|3898.6|0
1722412970000|2024-07-31 08:02:50|3910.1|3898.1|3909.6|3897.6|3910.1|3898.1|3909.6|3897.6|15
1722412980000|2024-07-31 08:03:00|3910.4|3898.4|3910.4|3898.4|3910.4|3898.4|3910.4|3898.4|2
1722412990000|2024-07-31 08:03:10|3909.6|3897.6|3910.4|3898.4|3910.4|3898.4|3909.6|3897.6|1
1722413000000|2024-07-31 08:03:20|3910.1|3898.1|3909.6|3897.6|3910.1|3898.1|3909.6|3897.6|7
1722413030000|2024-07-31 08:03:50|||||||||10
1722413050000|2024-07-31 08:04:10|||||||||7
1722413060000|2024-07-31 08:04:20|3908.8|3896.8|3908.8|3896.8|3909.1|3897.1|3908.8|3896.8|2
1722413080000|2024-07-31 08:04:40|3909.6|3897.6|3909.1|3897.1|3909.6|3897.6|3909.1|3897.1|0
1722413090000|2024-07-31 08:04:50|3908.8|3896.8|3909.6|3897.6|3909.6|3897.6|3908.8|3896.8|0
1722413100000|2024-07-31 08:05:00|||||||||5
1722413110000|2024-07-31 08:05:10|3909.4|3897.4|3908.8|3896.8|3909.4|3897.4|3908.8|3896.8|0
1722413150000|2024-07-31 08:05:50|3909|3897|3908.8|3896.8|3909|3897|3908.8|3896.8|4
1722413170000|2024-07-31 08:06:10|||||||||1
1722413180000|2024-07-31 08:06:20|3908.3|3896.3|3908.6|3896.6|3908.6|3896.6|3908|3896|0
1722413190000|2024-07-31 08:06:30|3908.3|3896.3|3908|3896|3908.3|3896.3|3908|3896|0
1722413200000|2024-07-31 08:06:40|3907.6|3895.6|3906.8|3894.8|3907.6|3895.6|3906.8|3894.8|25
1722413210000|2024-07-31 08:06:50|3906.6|3894.6|3906.6|3894.6|3906.6|3894.6|3906.6|3894.6|5
1722413220000|2024-07-31 08:07:00|3906.4|3894.4|3905|3893|3906.4|3894.4|3905|3893|4
1722413230000|2024-07-31 08:07:10|3905.3|3893.3|3905.8|3893.8|3906|3894|3905.3|3893.3|1
1722413240000|2024-07-31 08:07:20|3905|3893|3905|3893|3905|3893|3905|3893|40
1722413250000|2024-07-31 08:07:30|3905.8|3893.8|3906|3894|3906|3894|3905|3893|6
1722413270000|2024-07-31 08:07:50|3906.8|3894.8|3906.8|3894.8|3906.8|3894.8|3906.8|3894.8|6
1722413280000|2024-07-31 08:08:00|||||||||3
1722413290000|2024-07-31 08:08:10|3907.6|3895.6|3907.6|3895.6|3907.8|3895.8|3907.1|3895.1|0
1722413300000|2024-07-31 08:08:20|3906.6|3894.6|3906.6|3894.6|3906.6|3894.6|3906.6|3894.6|0
1722413310000|2024-07-31 08:08:30|3906.8|3894.8|3906.8|3894.8|3906.8|3894.8|3906.8|3894.8|0
1722413330000|2024-07-31 08:08:50|3906.6|3894.6|3907.6|3895.6|3907.6|3895.6|3906.6|3894.6|0
1722413340000|2024-07-31 08:09:00|3906.8|3894.8|3907.4|3895.4|3907.6|3895.6|3906.8|3894.8|0
1722413350000|2024-07-31 08:09:10|3907.1|3895.1|3906.6|3894.6|3907.1|3895.1|3906.6|3894.6|0
1722413360000|2024-07-31 08:09:20|3906.8|3894.8|3907.8|3895.8|3907.8|3895.8|3906.8|3894.8|0
1722413370000|2024-07-31 08:09:30|3908.1|3896.1|3907.8|3895.8|3908.1|3896.1|3907.8|3895.8|0
1722413380000|2024-07-31 08:09:40|3908.4|3896.4|3908.6|3896.6|3908.6|3896.6|3908.3|3896.3|0
1722413400000|2024-07-31 08:10:00|3908.4|3896.4|3907.8|3895.8|3908.4|3896.4|3907.8|3895.8|0
1722413410000|2024-07-31 08:10:10|3907.6|3895.6|3907.6|3895.6|3907.8|3895.8|3907.6|3895.6|0
1722413420000|2024-07-31 08:10:20|3907.8|3895.8|3907.8|3895.8|3907.8|3895.8|3907.6|3895.6|0
1722413500000|2024-07-31 08:11:40|3907.6|3895.6|3907.6|3895.6|3907.6|3895.6|3907.6|3895.6|0
1722413510000|2024-07-31 08:11:50|3907.8|3895.8|3907.6|3895.6|3907.8|3895.8|3907.6|3895.6|0
1722413520000|2024-07-31 08:12:00|3907.4|3895.4|3906|3894|3907.4|3895.4|3906|3894|0
1722413550000|2024-07-31 08:12:30|||||||||33
1722413580000|2024-07-31 08:13:00|3905.8|3893.8|3905.8|3893.8|3905.8|3893.8|3905.8|3893.8|23
1722413660000|2024-07-31 08:14:20|||||||||1
1722413690000|2024-07-31 08:14:50|3907.6|3895.6|3907.8|3895.8|3907.8|3895.8|3907.6|3895.6|1
1722413700000|2024-07-31 08:15:00|3907.6|3895.6|3907.8|3895.8|3907.8|3895.8|3907.6|3895.6|0
1722413720000|2024-07-31 08:15:20|3907.6|3895.6|3906.8|3894.8|3907.6|3895.6|3906.8|3894.8|0
1722413770000|2024-07-31 08:16:10|3906.6|3894.6|3906.8|3894.8|3906.8|3894.8|3905.8|3893.8|0
1722413800000|2024-07-31 08:16:40|3906|3894|3905.8|3893.8|3906|3894|3905.8|3893.8|0
1722413820000|2024-07-31 08:17:00|3906.8|3894.8|3906.8|3894.8|3906.8|3894.8|3906.8|3894.8|0
1722413850000|2024-07-31 08:17:30|3907.8|3895.8|3907.8|3895.8|3907.8|3895.8|3907.8|3895.8|1
1722413900000|2024-07-31 08:18:20|3908.1|3896.1|3908.6|3896.6|3908.6|3896.6|3908.1|3896.1|0
1722413910000|2024-07-31 08:18:30|3907.8|3895.8|3907.8|3895.8|3908.3|3896.3|3907.8|3895.8|0
1722413930000|2024-07-31 08:18:50|3908.6|3896.6|3908.6|3896.6|3908.6|3896.6|3908.6|3896.6|0
1722413950000|2024-07-31 08:19:10|3908|3896|3907.8|3895.8|3908.1|3896.1|3907.6|3895.6|2
1722413980000|2024-07-31 08:19:40|3908.8|3896.8|3908.8|3896.8|3908.8|3896.8|3908.8|3896.8|0
1722413990000|2024-07-31 08:19:50|3908.6|3896.6|3908.4|3896.4|3908.6|3896.6|3908.4|3896.4|6
1722414000000|2024-07-31 08:20:00|3908.6|3896.6|3908.6|3896.6|3908.6|3896.6|3908.6|3896.6|0
1722414020000|2024-07-31 08:20:20|3909.4|3897.4|3909.4|3897.4|3909.4|3897.4|3909.4|3897.4|1
1722414050000|2024-07-31 08:20:50|3909.6|3897.6|3909.6|3897.6|3909.6|3897.6|3909.4|3897.4|0
1722414060000|2024-07-31 08:21:00|3909.9|3897.9|3909.4|3897.4|3909.9|3897.9|3909.4|3897.4|0
1722414070000|2024-07-31 08:21:10|3909.6|3897.6|3910.4|3898.4|3910.4|3898.4|3909.6|3897.6|0
1722414090000|2024-07-31 08:21:30|3909.4|3897.4|3909.4|3897.4|3909.4|3897.4|3909.4|3897.4|0
1722414100000|2024-07-31 08:21:40|3908.6|3896.6|3908.6|3896.6|3908.6|3896.6|3908.6|3896.6|0
1722414130000|2024-07-31 08:22:10|3909.1|3897.1|3909.1|3897.1|3909.1|3897.1|3909.1|3897.1|0
1722414140000|2024-07-31 08:22:20|3909.4|3897.4|3909.4|3897.4|3909.4|3897.4|3908.6|3896.6|0
1722414150000|2024-07-31 08:22:30|3910.4|3898.4|3910.4|3898.4|3910.4|3898.4|3910.4|3898.4|0
1722414170000|2024-07-31 08:22:50|3911.4|3899.4|3911.4|3899.4|3911.4|3899.4|3911.4|3899.4|0
1722414190000|2024-07-31 08:23:10|3910.9|3898.9|3910.4|3898.4|3911.4|3899.4|3910.4|3898.4|0
1722414210000|2024-07-31 08:23:30|3910.8|3898.8|3910.4|3898.4|3911.4|3899.4|3910.4|3898.4|0
1722414220000|2024-07-31 08:23:40|3911.4|3899.4|3911.4|3899.4|3911.4|3899.4|3911.4|3899.4|0
1722414260000|2024-07-31 08:24:20|||||||||2
1722414300000|2024-07-31 08:25:00|3911.1|3899.1|3911.4|3899.4|3911.4|3899.4|3910.6|3898.6|0
1722414310000|2024-07-31 08:25:10|3911.1|3899.1|3910.6|3898.6|3911.1|3899.1|3910.6|3898.6|0
1722414320000|2024-07-31 08:25:20|3910.4|3898.4|3910.4|3898.4|3910.4|3898.4|3910.4|3898.4|1
1722414330000|2024-07-31 08:25:30|3911.4|3899.4|3911.4|3899.4|3911.4|3899.4|3911.4|3899.4|0
1722414350000|2024-07-31 08:25:50|3911.6|3899.6|3912.4|3900.4|3912.4|3900.4|3911.6|3899.6|0
1722414380000|2024-07-31 08:26:20|3912.7|3900.7|3912.7|3900.7|3912.7|3900.7|3912.4|3900.4|0
1722414390000|2024-07-31 08:26:30|3912.4|3900.4|3912.7|3900.7|3912.7|3900.7|3912.4|3900.4|0
1722414400000|2024-07-31 08:26:40|3912.4|3900.4|3912.4|3900.4|3912.4|3900.4|3912.4|3900.4|0
1722414410000|2024-07-31 08:26:50|3912.6|3900.6|3912.4|3900.4|3912.7|3900.7|3912.4|3900.4|0
1722414480000|2024-07-31 08:28:00|3911.6|3899.6|3911.6|3899.6|3911.6|3899.6|3911.6|3899.6|0
1722414490000|2024-07-31 08:28:10|3912.4|3900.4|3912.4|3900.4|3912.4|3900.4|3912.4|3900.4|0
1722414500000|2024-07-31 08:28:20|3911.6|3899.6|3911.6|3899.6|3912.1|3900.1|3911.6|3899.6|0
1722414530000|2024-07-31 08:28:50|||||||||2
1722414620000|2024-07-31 08:30:20|||||||||10
1722414660000|2024-07-31 08:31:00|3910.4|3898.4|3910.7|3898.7|3910.7|3898.7|3910.4|3898.4|10
1722414670000|2024-07-31 08:31:10|3911.2|3899.2|3911.2|3899.2|3911.2|3899.2|3911.2|3899.2|0
1722414680000|2024-07-31 08:31:20|3910.7|3898.7|3911.2|3899.2|3911.2|3899.2|3910.7|3898.7|0
1722414690000|2024-07-31 08:31:30|3912.4|3900.4|3912.4|3900.4|3912.4|3900.4|3912.1|3900.1|16
1722414710000|2024-07-31 08:31:50|3911.9|3899.9|3912.1|3900.1|3912.4|3900.4|3911.9|3899.9|0
1722414720000|2024-07-31 08:32:00|3911.9|3899.9|3912.1|3900.1|3912.1|3900.1|3911.9|3899.9|0
1722414730000|2024-07-31 08:32:10|3912.4|3900.4|3911.4|3899.4|3912.4|3900.4|3911.4|3899.4|0
1722414740000|2024-07-31 08:32:20|3911.6|3899.6|3911.4|3899.4|3911.9|3899.9|3911.4|3899.4|2
1722414800000|2024-07-31 08:33:20|3911.8|3899.8|3912.6|3900.6|3912.6|3900.6|3911.8|3899.8|1
1722414830000|2024-07-31 08:33:50|3913.1|3901.1|3913.4|3901.4|3913.4|3901.4|3912.4|3900.4|0
1722414860000|2024-07-31 08:34:20|3913.1|3901.1|3912.6|3900.6|3913.1|3901.1|3912.6|3900.6|0
1722414870000|2024-07-31 08:34:30|3912.9|3900.9|3913.4|3901.4|3913.4|3901.4|3912.9|3900.9|0
1722414900000|2024-07-31 08:35:00|3913.1|3901.1|3912.4|3900.4|3913.4|3901.4|3912.4|3900.4|0
1722414940000|2024-07-31 08:35:40|3911.9|3899.9|3911.4|3899.4|3911.9|3899.9|3911.4|3899.4|0
1722414950000|2024-07-31 08:35:50|3912.4|3900.4|3912.4|3900.4|3912.4|3900.4|3912.4|3900.4|0
1722414980000|2024-07-31 08:36:20|3911.9|3899.9|3912.4|3900.4|3912.4|3900.4|3911.9|3899.9|0
1722415020000|2024-07-31 08:37:00|3912.1|3900.1|3911.9|3899.9|3912.1|3900.1|3911.9|3899.9|0
1722415030000|2024-07-31 08:37:10|3912.1|3900.1|3912.4|3900.4|3912.4|3900.4|3912.1|3900.1|0
1722415040000|2024-07-31 08:37:20|3913.4|3901.4|3913.4|3901.4|3913.4|3901.4|3913.4|3901.4|0
1722415050000|2024-07-31 08:37:30|3913.8|3901.8|3913.6|3901.6|3913.8|3901.8|3913.6|3901.6|20
1722415060000|2024-07-31 08:37:40|3913.8|3901.8|3912.9|3900.9|3913.8|3901.8|3912.9|3900.9|0
1722415070000|2024-07-31 08:37:50|3912.6|3900.6|3913.4|3901.4|3913.4|3901.4|3912.6|3900.6|0
1722415140000|2024-07-31 08:39:00|3913.6|3901.6|3913.4|3901.4|3913.6|3901.6|3913.4|3901.4|0
1722415160000|2024-07-31 08:39:20|3912.8|3900.8|3912.8|3900.8|3912.8|3900.8|3912.8|3900.8|0
1722415190000|2024-07-31 08:39:50|3912.6|3900.6|3911.6|3899.6|3912.8|3900.8|3911.6|3899.6|0
1722415200000|2024-07-31 08:40:00|3911.8|3899.8|3911.3|3899.3|3911.8|3899.8|3911.3|3899.3|0
1722415210000|2024-07-31 08:40:10|3911.6|3899.6|3911.3|3899.3|3911.8|3899.8|3911.3|3899.3|0
1722415220000|2024-07-31 08:40:20|3911.6|3899.6|3910.8|3898.8|3911.6|3899.6|3910.8|3898.8|0
1722415230000|2024-07-31 08:40:30|3910.6|3898.6|3910.6|3898.6|3910.6|3898.6|3910.6|3898.6|0
1722415270000|2024-07-31 08:41:10|3910.4|3898.4|3910.6|3898.6|3910.6|3898.6|3910.4|3898.4|0
1722415290000|2024-07-31 08:41:30|3911.6|3899.6|3911.6|3899.6|3911.6|3899.6|3911.6|3899.6|0
1722415310000|2024-07-31 08:41:50|3911.4|3899.4|3910.8|3898.8|3911.4|3899.4|3910.8|3898.8|0
1722415320000|2024-07-31 08:42:00|3911|3899|3912.4|3900.4|3912.6|3900.6|3911|3899|0
1722415330000|2024-07-31 08:42:10|3912.6|3900.6|3912.6|3900.6|3912.6|3900.6|3912.6|3900.6|0
1722415350000|2024-07-31 08:42:30|3912.8|3900.8|3912.8|3900.8|3913.4|3901.4|3912.6|3900.6|0
1722415370000|2024-07-31 08:42:50|3913.1|3901.1|3913.1|3901.1|3913.1|3901.1|3913.1|3901.1|0
1722415380000|2024-07-31 08:43:00|3913.6|3901.6|3913.4|3901.4|3913.6|3901.6|3913.4|3901.4|0
1722415400000|2024-07-31 08:43:20|3912.8|3900.8|3912.8|3900.8|3913.1|3901.1|3912.8|3900.8|0
1722415420000|2024-07-31 08:43:40|3912.6|3900.6|3912.6|3900.6|3912.6|3900.6|3912.6|3900.6|0
1722415440000|2024-07-31 08:44:00|3912.3|3900.3|3912.6|3900.6|3912.6|3900.6|3912.3|3900.3|0
1722415490000|2024-07-31 08:44:50|3912.3|3900.3|3911.8|3899.8|3912.3|3900.3|3911.8|3899.8|0
1722415500000|2024-07-31 08:45:00|3912.6|3900.6|3912.6|3900.6|3912.6|3900.6|3912.6|3900.6|0
1722415580000|2024-07-31 08:46:20|3912.4|3900.4|3912.4|3900.4|3912.4|3900.4|3912.4|3900.4|0
1722415590000|2024-07-31 08:46:30|3912.1|3900.1|3912.6|3900.6|3912.6|3900.6|3911.8|3899.8|0
1722415600000|2024-07-31 08:46:40|3912.1|3900.1|3912.1|3900.1|3912.1|3900.1|3912.1|3900.1|0
1722415610000|2024-07-31 08:46:50|3912.6|3900.6|3912.6|3900.6|3912.6|3900.6|3912.6|3900.6|0
1722415620000|2024-07-31 08:47:00|3912.4|3900.4|3912.6|3900.6|3912.6|3900.6|3912.4|3900.4|0
1722415650000|2024-07-31 08:47:30|3912.8|3900.8|3912.6|3900.6|3912.8|3900.8|3912.6|3900.6|0
1722415680000|2024-07-31 08:48:00|3913.6|3901.6|3913.6|3901.6|3913.6|3901.6|3913.4|3901.4|0
1722415690000|2024-07-31 08:48:10|3913.4|3901.4|3913.4|3901.4|3913.6|3901.6|3913.4|3901.4|0
1722415700000|2024-07-31 08:48:20|3913.6|3901.6|3913.6|3901.6|3913.6|3901.6|3913.6|3901.6|58
1722415720000|2024-07-31 08:48:40|3915.1|3903.1|3914.4|3902.4|3915.1|3903.1|3913.6|3901.6|0
1722415750000|2024-07-31 08:49:10|3915.6|3903.6|3915.6|3903.6|3915.9|3903.9|3915.6|3903.6|12
1722415760000|2024-07-31 08:49:20|3916.1|3904.1|3915.9|3903.9|3916.1|3904.1|3915.9|3903.9|20
1722415770000|2024-07-31 08:49:30|3916.1|3904.1|3915.6|3903.6|3916.1|3904.1|3915.6|3903.6|5
1722415780000|2024-07-31 08:49:40|||||||||261
1722415800000|2024-07-31 08:50:00|3916.4|3904.4|3915.6|3903.6|3916.4|3904.4|3915.6|3903.6|12
1722415810000|2024-07-31 08:50:10|3916.4|3904.4|3916.4|3904.4|3916.4|3904.4|3916.4|3904.4|0
1722415820000|2024-07-31 08:50:20|||||||||7
1722415840000|2024-07-31 08:50:40|3917.4|3905.4|3917.4|3905.4|3918.6|3906.6|3917.4|3905.4|1
1722415850000|2024-07-31 08:50:50|||||||||2
1722415900000|2024-07-31 08:51:40|3917.3|3905.3|3917.3|3905.3|3917.3|3905.3|3917.3|3905.3|0
1722415920000|2024-07-31 08:52:00|3917.6|3905.6|3918.1|3906.1|3918.3|3906.3|3917.6|3905.6|80
1722415930000|2024-07-31 08:52:10|3917.3|3905.3|3917.8|3905.8|3917.8|3905.8|3917.3|3905.3|0
1722415940000|2024-07-31 08:52:20|3917.3|3905.3|3917.8|3905.8|3917.8|3905.8|3917.3|3905.3|0
1722415950000|2024-07-31 08:52:30|3918.1|3906.1|3917.8|3905.8|3918.3|3906.3|3917.8|3905.8|0
1722415960000|2024-07-31 08:52:40|3917.6|3905.6|3918.3|3906.3|3918.3|3906.3|3917.3|3905.3|0
1722415970000|2024-07-31 08:52:50|3917.8|3905.8|3917.3|3905.3|3917.8|3905.8|3917.3|3905.3|0
1722416040000|2024-07-31 08:54:00|3917.6|3905.6|3918.3|3906.3|3918.3|3906.3|3917.6|3905.6|0
1722416060000|2024-07-31 08:54:20|3918.6|3906.6|3918.6|3906.6|3918.6|3906.6|3918.6|3906.6|0
1722416080000|2024-07-31 08:54:40|3918.8|3906.8|3919.6|3907.6|3919.6|3907.6|3918.8|3906.8|0
1722416150000|2024-07-31 08:55:50|3919.8|3907.8|3920.3|3908.3|3920.3|3908.3|3919.8|3907.8|0
1722416160000|2024-07-31 08:56:00|3920.1|3908.1|3919.6|3907.6|3920.3|3908.3|3919.6|3907.6|0
1722416170000|2024-07-31 08:56:10|||||||||5
1722416180000|2024-07-31 08:56:20|3919.8|3907.8|3920.3|3908.3|3920.3|3908.3|3919.6|3907.6|5
1722416200000|2024-07-31 08:56:40|3919.6|3907.6|3920.1|3908.1|3920.1|3908.1|3919.6|3907.6|0
1722416210000|2024-07-31 08:56:50|3919.8|3907.8|3920.3|3908.3|3920.3|3908.3|3919.6|3907.6|0
1722416220000|2024-07-31 08:57:00|||||||||2
1722416240000|2024-07-31 08:57:20|3921.2|3909.2|3922.3|3910.3|3922.3|3910.3|3921.2|3909.2|1
1722416300000|2024-07-31 08:58:20|3922.6|3910.6|3922.3|3910.3|3922.6|3910.6|3922.3|3910.3|0
1722416340000|2024-07-31 08:59:00|3922.6|3910.6|3922.3|3910.3|3922.6|3910.6|3922.3|3910.3|0
1722416370000|2024-07-31 08:59:30|3923.1|3911.1|3923.3|3911.3|3923.6|3911.6|3923.1|3911.1|1
1722416430000|2024-07-31 09:00:30|3922.9|3910.9|3922.3|3910.3|3922.9|3910.9|3922.3|3910.3|1
1722416440000|2024-07-31 09:00:40|3923.3|3911.3|3922.3|3910.3|3923.3|3911.3|3922.3|3910.3|0
1722416480000|2024-07-31 09:01:20|3921.6|3909.6|3921.6|3909.6|3922.3|3910.3|3921.6|3909.6|0
1722416490000|2024-07-31 09:01:30|3922.3|3910.3|3922.3|3910.3|3922.8|3910.8|3922.3|3910.3|2
1722416500000|2024-07-31 09:01:40|3923.1|3911.1|3923.3|3911.3|3923.3|3911.3|3923.1|3911.1|1
1722416550000|2024-07-31 09:02:30|3922.8|3910.8|3922.8|3910.8|3923.1|3911.1|3922.3|3910.3|1
1722416560000|2024-07-31 09:02:40|3923.1|3911.1|3922.3|3910.3|3923.3|3911.3|3922.3|3910.3|1
1722416570000|2024-07-31 09:02:50|3922.6|3910.6|3922.3|3910.3|3922.6|3910.6|3922.3|3910.3|0
1722416580000|2024-07-31 09:03:00|3922.6|3910.6|3923.1|3911.1|3923.1|3911.1|3922.6|3910.6|0
1722416590000|2024-07-31 09:03:10|3923.3|3911.3|3922.3|3910.3|3923.3|3911.3|3922.3|3910.3|1
1722416600000|2024-07-31 09:03:20|||||||||1
1722416610000|2024-07-31 09:03:30|3922.6|3910.6|3923.3|3911.3|3923.3|3911.3|3922.6|3910.6|2
1722416620000|2024-07-31 09:03:40|3924.1|3912.1|3924.3|3912.3|3924.3|3912.3|3924.1|3912.1|2
1722416630000|2024-07-31 09:03:50|3923.3|3911.3|3923.3|3911.3|3923.3|3911.3|3923.3|3911.3|0
1722416640000|2024-07-31 09:04:00|3922.3|3910.3|3922.3|3910.3|3922.3|3910.3|3922.3|3910.3|0
1722416680000|2024-07-31 09:04:40|3923.1|3911.1|3923.3|3911.3|3923.3|3911.3|3923.1|3911.1|0
1722416720000|2024-07-31 09:05:20|3922.6|3910.6|3922.6|3910.6|3922.6|3910.6|3922.6|3910.6|0
1722416730000|2024-07-31 09:05:30|3922.3|3910.3|3922.3|3910.3|3922.3|3910.3|3922.3|3910.3|1
1722416750000|2024-07-31 09:05:50|||||||||59
1722416760000|2024-07-31 09:06:00|3923.3|3911.3|3923.3|3911.3|3923.3|3911.3|3923.3|3911.3|0
1722416770000|2024-07-31 09:06:10|3923.1|3911.1|3923.3|3911.3|3923.3|3911.3|3923.1|3911.1|0
1722416860000|2024-07-31 09:07:40|3923.6|3911.6|3924.3|3912.3|3924.3|3912.3|3923.6|3911.6|0
1722416890000|2024-07-31 09:08:10|3924.1|3912.1|3923.3|3911.3|3924.1|3912.1|3923.3|3911.3|0
1722416980000|2024-07-31 09:09:40|3922.3|3910.3|3922.3|3910.3|3922.3|3910.3|3922.3|3910.3|0
1722417010000|2024-07-31 09:10:10|3921.6|3909.6|3921.6|3909.6|3921.6|3909.6|3921.6|3909.6|0
1722417020000|2024-07-31 09:10:20|3921.3|3909.3|3921.3|3909.3|3921.3|3909.3|3921.3|3909.3|0
1722417040000|2024-07-31 09:10:40|3921.1|3909.1|3920.3|3908.3|3921.1|3909.1|3920.3|3908.3|3
1722417050000|2024-07-31 09:10:50|3920|3908|3920|3908|3920|3908|3920|3908|0
1722417060000|2024-07-31 09:11:00|3920.3|3908.3|3920.3|3908.3|3920.3|3908.3|3920.3|3908.3|0
1722417090000|2024-07-31 09:11:30|3920.5|3908.5|3920.5|3908.5|3920.5|3908.5|3920.5|3908.5|0
1722417100000|2024-07-31 09:11:40|3920.3|3908.3|3920.3|3908.3|3920.3|3908.3|3920.3|3908.3|0
1722417110000|2024-07-31 09:11:50|3920|3908|3920|3908|3920|3908|3920|3908|0
1722417120000|2024-07-31 09:12:00|3920.3|3908.3|3920|3908|3920.3|3908.3|3920|3908|0
1722417130000|2024-07-31 09:12:10|3920.3|3908.3|3920.3|3908.3|3920.3|3908.3|3920.3|3908.3|0
1722417140000|2024-07-31 09:12:20|3920|3908|3919.5|3907.5|3920|3908|3919.5|3907.5|0
1722417150000|2024-07-31 09:12:30|3920|3908|3919.5|3907.5|3920|3908|3919.5|3907.5|0
1722417160000|2024-07-31 09:12:40|3919.8|3907.8|3920.3|3908.3|3920.3|3908.3|3919.8|3907.8|0
1722417180000|2024-07-31 09:13:00|3920|3908|3920|3908|3920.3|3908.3|3920|3908|0
1722417190000|2024-07-31 09:13:10|3920.3|3908.3|3919.5|3907.5|3920.3|3908.3|3919.5|3907.5|0
1722417200000|2024-07-31 09:13:20|||||||||1
1722417230000|2024-07-31 09:13:50|3920.3|3908.3|3920.3|3908.3|3920.3|3908.3|3920.3|3908.3|0
1722417290000|2024-07-31 09:14:50|3920|3908|3919.5|3907.5|3920|3908|3919.5|3907.5|0
1722417300000|2024-07-31 09:15:00|3920.1|3908.1|3921.1|3909.1|3921.3|3909.3|3920.1|3908.1|0
1722417310000|2024-07-31 09:15:10|3920.5|3908.5|3920.3|3908.3|3920.5|3908.5|3920.3|3908.3|0
1722417470000|2024-07-31 09:17:50|3920.8|3908.8|3920.8|3908.8|3920.8|3908.8|3920.8|3908.8|127
1722417490000|2024-07-31 09:18:10|||||||||63
1722417500000|2024-07-31 09:18:20|||||||||3
1722417510000|2024-07-31 09:18:30|3920.5|3908.5|3920.8|3908.8|3920.8|3908.8|3920.5|3908.5|50
1722417520000|2024-07-31 09:18:40|3921|3909|3920.8|3908.8|3921|3909|3920.8|3908.8|33
1722417530000|2024-07-31 09:18:50|3920.5|3908.5|3920|3908|3920.5|3908.5|3920|3908|0
1722417540000|2024-07-31 09:19:00|3919.8|3907.8|3920|3908|3920.5|3908.5|3919.8|3907.8|22
1722417550000|2024-07-31 09:19:10|3919.8|3907.8|3920|3908|3920.5|3908.5|3919.8|3907.8|0
1722417560000|2024-07-31 09:19:20|3920.3|3908.3|3920.8|3908.8|3920.8|3908.8|3920.3|3908.3|38
1722417570000|2024-07-31 09:19:30|3921.8|3909.8|3921|3909|3921.8|3909.8|3921|3909|4
1722417580000|2024-07-31 09:19:40|3920.8|3908.8|3920.8|3908.8|3920.8|3908.8|3920.8|3908.8|0
1722417610000|2024-07-31 09:20:10|3920.2|3908.2|3920.8|3908.8|3920.8|3908.8|3920.2|3908.2|1
1722417620000|2024-07-31 09:20:20|3920.5|3908.5|3920|3908|3920.8|3908.8|3920|3908|0
1722417670000|2024-07-31 09:21:10|3919|3907|3919|3907|3919.7|3907.7|3919|3907|6
1722417680000|2024-07-31 09:21:20|||||||||2
1722417700000|2024-07-31 09:21:40|3919.3|3907.3|3919.3|3907.3|3919.5|3907.5|3919|3907|0
1722417720000|2024-07-31 09:22:00|3919.5|3907.5|3919|3907|3919.5|3907.5|3919|3907|0
1722417730000|2024-07-31 09:22:10|3918.8|3906.8|3918.8|3906.8|3918.8|3906.8|3918.8|3906.8|9
1722417740000|2024-07-31 09:22:20|3919|3907|3918.8|3906.8|3919|3907|3918.8|3906.8|4
1722417750000|2024-07-31 09:22:30|3918.5|3906.5|3918|3906|3918.5|3906.5|3918|3906|0
1722417770000|2024-07-31 09:22:50|3917.5|3905.5|3918|3906|3918|3906|3917|3905|7
1722417780000|2024-07-31 09:23:00|3917.7|3905.7|3918|3906|3918|3906|3917|3905|0
1722417790000|2024-07-31 09:23:10|||||||||43
1722417800000|2024-07-31 09:23:20|||||||||7
1722417820000|2024-07-31 09:23:40|||||||||15
1722417830000|2024-07-31 09:23:50|||||||||10
1722417840000|2024-07-31 09:24:00|3917.7|3905.7|3918.4|3906.4|3918.4|3906.4|3917.7|3905.7|37
1722417850000|2024-07-31 09:24:10|3919|3907|3920.2|3908.2|3920.2|3908.2|3919|3907|2
1722417860000|2024-07-31 09:24:20|||||||||2
1722417870000|2024-07-31 09:24:30|||||||||11
1722417940000|2024-07-31 09:25:40|3920.4|3908.4|3920.4|3908.4|3920.4|3908.4|3920.2|3908.2|0
1722417950000|2024-07-31 09:25:50|3920|3908|3919.2|3907.2|3920|3908|3919.2|3907.2|0
1722417960000|2024-07-31 09:26:00|3919.4|3907.4|3921.2|3909.2|3921.2|3909.2|3919.4|3907.4|0
1722417990000|2024-07-31 09:26:30|3920.9|3908.9|3920.2|3908.2|3920.9|3908.9|3920.2|3908.2|0
1722418030000|2024-07-31 09:27:10|3919.6|3907.6|3919.2|3907.2|3919.6|3907.6|3919.2|3907.2|4
1722418050000|2024-07-31 09:27:30|3919|3907|3918.4|3906.4|3919|3907|3918.4|3906.4|0
1722418100000|2024-07-31 09:28:20|3918.2|3906.2|3918.2|3906.2|3918.2|3906.2|3918.2|3906.2|0
1722418110000|2024-07-31 09:28:30|3918.4|3906.4|3918.4|3906.4|3918.4|3906.4|3918.4|3906.4|0
1722418120000|2024-07-31 09:28:40|3920.2|3908.2|3920.6|3908.6|3920.6|3908.6|3919.9|3907.9|43
1722418130000|2024-07-31 09:28:50|3919.8|3907.8|3919.6|3907.6|3919.8|3907.8|3919.6|3907.6|0
1722418140000|2024-07-31 09:29:00|3919.8|3907.8|3919.8|3907.8|3919.8|3907.8|3919.8|3907.8|46
1722418150000|2024-07-31 09:29:10|||||||||2
1722418170000|2024-07-31 09:29:30|3918.8|3906.8|3918.5|3906.5|3918.8|3906.8|3918.5|3906.5|12
1722418180000|2024-07-31 09:29:40|3918.8|3906.8|3918.8|3906.8|3918.8|3906.8|3918.8|3906.8|1
1722418200000|2024-07-31 09:30:00|3919.3|3907.3|3919.8|3907.8|3919.8|3907.8|3919.3|3907.3|0
1722418210000|2024-07-31 09:30:10|3919.3|3907.3|3919.3|3907.3|3919.3|3907.3|3918.8|3906.8|0
1722418220000|2024-07-31 09:30:20|3919.1|3907.1|3919.3|3907.3|3919.3|3907.3|3919.1|3907.1|0
1722418230000|2024-07-31 09:30:30|3919.1|3907.1|3918.8|3906.8|3919.1|3907.1|3918.8|3906.8|0
1722418240000|2024-07-31 09:30:40|3918.5|3906.5|3918.8|3906.8|3918.8|3906.8|3918.3|3906.3|0
1722418260000|2024-07-31 09:31:00|3918.6|3906.6|3918.6|3906.6|3918.6|3906.6|3918.6|3906.6|0
1722418270000|2024-07-31 09:31:10|3918.8|3906.8|3918.8|3906.8|3918.8|3906.8|3918.6|3906.6|0
1722418280000|2024-07-31 09:31:20|3918.6|3906.6|3918.6|3906.6|3918.6|3906.6|3918.6|3906.6|0
1722418360000|2024-07-31 09:32:40|3919.6|3907.6|3918.8|3906.8|3919.8|3907.8|3918.8|3906.8|1
1722418370000|2024-07-31 09:32:50|3919.3|3907.3|3919.6|3907.6|3919.6|3907.6|3919.3|3907.3|0
1722418390000|2024-07-31 09:33:10|3919.8|3907.8|3919.8|3907.8|3919.8|3907.8|3919.6|3907.6|1
1722418400000|2024-07-31 09:33:20|3919.6|3907.6|3919.6|3907.6|3919.6|3907.6|3919.6|3907.6|0
1722418420000|2024-07-31 09:33:40|3919|3907|3919.3|3907.3|3919.3|3907.3|3919|3907|0
1722418430000|2024-07-31 09:33:50|3919.1|3907.1|3918.6|3906.6|3919.1|3907.1|3918.6|3906.6|0
1722418440000|2024-07-31 09:34:00|3918.8|3906.8|3919.8|3907.8|3919.8|3907.8|3918.8|3906.8|1
1722418470000|2024-07-31 09:34:30|3918.8|3906.8|3918.6|3906.6|3919.3|3907.3|3918.6|3906.6|1
1722418480000|2024-07-31 09:34:40|3918.8|3906.8|3918.6|3906.6|3918.8|3906.8|3918.6|3906.6|0
1722418520000|2024-07-31 09:35:20|3918.8|3906.8|3918.8|3906.8|3918.8|3906.8|3918.8|3906.8|0
1722418570000|2024-07-31 09:36:10|3917.8|3905.8|3918.8|3906.8|3918.8|3906.8|3917.8|3905.8|10
1722418580000|2024-07-31 09:36:20|3918.6|3906.6|3918.6|3906.6|3918.6|3906.6|3918.6|3906.6|12
1722418610000|2024-07-31 09:36:50|3919.6|3907.6|3919.6|3907.6|3919.6|3907.6|3919.6|3907.6|0
1722418630000|2024-07-31 09:37:10|3920.6|3908.6|3920.4|3908.4|3920.6|3908.6|3920.4|3908.4|4
1722418640000|2024-07-31 09:37:20|3920.6|3908.6|3920.6|3908.6|3920.6|3908.6|3920.6|3908.6|1
1722418710000|2024-07-31 09:38:30|3919.8|3907.8|3919.8|3907.8|3919.8|3907.8|3919.8|3907.8|0
1722418750000|2024-07-31 09:39:10|3920.8|3908.8|3920.6|3908.6|3920.8|3908.8|3920.6|3908.6|6
1722418760000|2024-07-31 09:39:20|3920.8|3908.8|3921.6|3909.6|3921.8|3909.8|3920.8|3908.8|0
1722418770000|2024-07-31 09:39:30|3922.6|3910.6|3922.6|3910.6|3923.4|3911.4|3922.3|3910.3|3
1722418780000|2024-07-31 09:39:40|3923.1|3911.1|3923.4|3911.4|3923.4|3911.4|3922.9|3910.9|0
1722418820000|2024-07-31 09:40:20|3922.9|3910.9|3923.4|3911.4|3923.4|3911.4|3922.9|3910.9|0
1722418840000|2024-07-31 09:40:40|||||||||1
1722418880000|2024-07-31 09:41:20|||||||||22
1722418910000|2024-07-31 09:41:50|3923.1|3911.1|3923.4|3911.4|3923.4|3911.4|3923.1|3911.1|0
1722418950000|2024-07-31 09:42:30|3922.9|3910.9|3922.9|3910.9|3922.9|3910.9|3922.9|3910.9|0
1722418960000|2024-07-31 09:42:40|3922.6|3910.6|3923.4|3911.4|3923.4|3911.4|3922.6|3910.6|0
1722418980000|2024-07-31 09:43:00|3923.1|3911.1|3923.4|3911.4|3923.4|3911.4|3923.1|3911.1|0
1722418990000|2024-07-31 09:43:10|3924.4|3912.4|3925.6|3913.6|3925.6|3913.6|3924.4|3912.4|20
1722419010000|2024-07-31 09:43:30|3925.4|3913.4|3925.4|3913.4|3925.4|3913.4|3925.4|3913.4|0
1722419020000|2024-07-31 09:43:40|3924.8|3912.8|3924.6|3912.6|3924.9|3912.9|3924.4|3912.4|1
1722419030000|2024-07-31 09:43:50|3924.4|3912.4|3924.6|3912.6|3924.6|3912.6|3924.4|3912.4|0
1722419040000|2024-07-31 09:44:00|3924.4|3912.4|3924.6|3912.6|3924.6|3912.6|3924.4|3912.4|0
1722419060000|2024-07-31 09:44:20|3923.9|3911.9|3923.9|3911.9|3924.4|3912.4|3923.9|3911.9|0
1722419070000|2024-07-31 09:44:30|3924.4|3912.4|3924.4|3912.4|3924.4|3912.4|3924.4|3912.4|0
1722419090000|2024-07-31 09:44:50|3923.6|3911.6|3924.4|3912.4|3924.4|3912.4|3923.6|3911.6|0
1722419110000|2024-07-31 09:45:10|3925.4|3913.4|3924.6|3912.6|3925.4|3913.4|3923.9|3911.9|5
1722419120000|2024-07-31 09:45:20|3925.3|3913.3|3926.6|3914.6|3926.6|3914.6|3925.3|3913.3|34
1722419130000|2024-07-31 09:45:30|3926.8|3914.8|3926.6|3914.6|3926.8|3914.8|3926.6|3914.6|1
1722419140000|2024-07-31 09:45:40|3926.8|3914.8|3926.6|3914.6|3926.8|3914.8|3926.6|3914.6|0
1722419150000|2024-07-31 09:45:50|3925.6|3913.6|3926.6|3914.6|3926.6|3914.6|3925.6|3913.6|9
1722419160000|2024-07-31 09:46:00|||||||||3
1722419180000|2024-07-31 09:46:20|3926.9|3914.9|3926.6|3914.6|3926.9|3914.9|3926.1|3914.1|34
1722419200000|2024-07-31 09:46:40|3926.1|3914.1|3925.6|3913.6|3926.6|3914.6|3925.6|3913.6|0
1722419210000|2024-07-31 09:46:50|3925.8|3913.8|3925.6|3913.6|3925.8|3913.8|3925.6|3913.6|1
1722419240000|2024-07-31 09:47:20|3924.8|3912.8|3925.6|3913.6|3925.6|3913.6|3924.8|3912.8|0
1722419280000|2024-07-31 09:48:00|3925.3|3913.3|3928.8|3916.8|3929.3|3917.3|3925.3|3913.3|10
1722419290000|2024-07-31 09:48:10|3929.3|3917.3|3929.6|3917.6|3929.6|3917.6|3929.3|3917.3|0
1722419320000|2024-07-31 09:48:40|3929.8|3917.8|3930.4|3918.4|3930.4|3918.4|3929.6|3917.6|1
1722419330000|2024-07-31 09:48:50|3930.1|3918.1|3930.4|3918.4|3930.4|3918.4|3930.1|3918.1|0
1722419340000|2024-07-31 09:49:00|3930.1|3918.1|3929.6|3917.6|3930.1|3918.1|3929.6|3917.6|0
1722419350000|2024-07-31 09:49:10|3929.9|3917.9|3928.8|3916.8|3929.9|3917.9|3928.8|3916.8|0
1722419360000|2024-07-31 09:49:20|3928.6|3916.6|3928.6|3916.6|3928.6|3916.6|3928.3|3916.3|1
1722419400000|2024-07-31 09:50:00|3927.6|3915.6|3926.6|3914.6|3927.6|3915.6|3926.3|3914.3|2
1722419410000|2024-07-31 09:50:10|3926|3914|3926.6|3914.6|3926.6|3914.6|3926|3914|5
1722419420000|2024-07-31 09:50:20|3927.2|3915.2|3927.5|3915.5|3928.6|3916.6|3927.2|3915.2|2
1722419430000|2024-07-31 09:50:30|3926.8|3914.8|3926.8|3914.8|3926.8|3914.8|3926.8|3914.8|2
1722419440000|2024-07-31 09:50:40|3926.6|3914.6|3926.6|3914.6|3926.6|3914.6|3926.6|3914.6|0
1722419460000|2024-07-31 09:51:00|3926.8|3914.8|3927.8|3915.8|3927.8|3915.8|3926.8|3914.8|7
1722419470000|2024-07-31 09:51:10|3928.3|3916.3|3928.3|3916.3|3928.6|3916.6|3928|3916|0
1722419480000|2024-07-31 09:51:20|3928.1|3916.1|3928.6|3916.6|3928.8|3916.8|3928.1|3916.1|4
1722419490000|2024-07-31 09:51:30|3928.3|3916.3|3928.6|3916.6|3928.6|3916.6|3928.3|3916.3|0
1722419500000|2024-07-31 09:51:40|3928|3916|3928.8|3916.8|3928.8|3916.8|3928|3916|30
1722419510000|2024-07-31 09:51:50|3928.5|3916.5|3930.6|3918.6|3930.8|3918.8|3928.3|3916.3|22
1722419520000|2024-07-31 09:52:00|3931.8|3919.8|3931.8|3919.8|3931.8|3919.8|3931.6|3919.6|7
1722419530000|2024-07-31 09:52:10|3931.2|3919.2|3931.2|3919.2|3931.2|3919.2|3931.2|3919.2|37
1722419540000|2024-07-31 09:52:20|3931|3919|3931|3919|3931|3919|3931|3919|36
1722419550000|2024-07-31 09:52:30|3930.8|3918.8|3930.8|3918.8|3930.8|3918.8|3930.8|3918.8|17
1722419560000|2024-07-31 09:52:40|3929.8|3917.8|3929.8|3917.8|3929.8|3917.8|3929.8|3917.8|6
1722419570000|2024-07-31 09:52:50|3928.8|3916.8|3929.7|3917.7|3929.7|3917.7|3928.8|3916.8|20
1722419580000|2024-07-31 09:53:00|3930|3918|3930.2|3918.2|3930.2|3918.2|3929.7|3917.7|73
1722419590000|2024-07-31 09:53:10|3930|3918|3930|3918|3930.2|3918.2|3930|3918|55
1722419600000|2024-07-31 09:53:20|3929.8|3917.8|3930|3918|3930|3918|3929.8|3917.8|11
1722419610000|2024-07-31 09:53:30|3930.2|3918.2|3930.2|3918.2|3930.2|3918.2|3930.2|3918.2|0
1722419630000|2024-07-31 09:53:50|3929.8|3917.8|3928.8|3916.8|3929.8|3917.8|3928.8|3916.8|2
1722419640000|2024-07-31 09:54:00|3928.5|3916.5|3929|3917|3929|3917|3928.5|3916.5|18
1722419650000|2024-07-31 09:54:10|3929.2|3917.2|3929.2|3917.2|3929.2|3917.2|3929.2|3917.2|15
1722419660000|2024-07-31 09:54:20|3928.5|3916.5|3928.2|3916.2|3928.7|3916.7|3928|3916|4
1722419670000|2024-07-31 09:54:30|3928|3916|3928.2|3916.2|3928.2|3916.2|3928|3916|1
1722419680000|2024-07-31 09:54:40|3927.2|3915.2|3927.2|3915.2|3927.2|3915.2|3927.2|3915.2|3
1722419690000|2024-07-31 09:54:50|3927|3915|3927|3915|3927|3915|3927|3915|11
1722419700000|2024-07-31 09:55:00|||||||||1
1722419710000|2024-07-31 09:55:10|3927.2|3915.2|3927.2|3915.2|3927.2|3915.2|3927|3915|45
1722419720000|2024-07-31 09:55:20|||||||||10
1722419730000|2024-07-31 09:55:30|3927|3915|3927|3915|3927|3915|3927|3915|7
1722419760000|2024-07-31 09:56:00|3926.8|3914.8|3927|3915|3927|3915|3926.2|3914.2|0
1722419780000|2024-07-31 09:56:20|3927.8|3915.8|3928|3916|3928|3916|3927.5|3915.5|16
1722419790000|2024-07-31 09:56:30|3926.7|3914.7|3927|3915|3927.2|3915.2|3926.7|3914.7|3
1722419810000|2024-07-31 09:56:50|||||||||2
1722419840000|2024-07-31 09:57:20|||||||||1
1722419850000|2024-07-31 09:57:30|3926.8|3914.8|3926.8|3914.8|3926.8|3914.8|3926.2|3914.2|1
1722419860000|2024-07-31 09:57:40|3927.2|3915.2|3927.2|3915.2|3927.2|3915.2|3927.2|3915.2|31
1722419870000|2024-07-31 09:57:50|3927|3915|3927.2|3915.2|3927.2|3915.2|3927|3915|0
1722419880000|2024-07-31 09:58:00|3927.8|3915.8|3927.8|3915.8|3928|3916|3927.8|3915.8|4
1722419890000|2024-07-31 09:58:10|3927.2|3915.2|3927.2|3915.2|3927.2|3915.2|3926.7|3914.7|6
1722419910000|2024-07-31 09:58:30|3926.8|3914.8|3927.8|3915.8|3927.8|3915.8|3926.8|3914.8|65
1722419920000|2024-07-31 09:58:40|3927.3|3915.3|3927.8|3915.8|3927.8|3915.8|3927.3|3915.3|19
1722419930000|2024-07-31 09:58:50|3929|3917|3929.8|3917.8|3929.8|3917.8|3929|3917|31
1722419940000|2024-07-31 09:59:00|3930|3918|3929.8|3917.8|3930|3918|3929|3917|30
1722419950000|2024-07-31 09:59:10|3929|3917|3929.5|3917.5|3929.8|3917.8|3929|3917|3
1722419960000|2024-07-31 09:59:20|3929.8|3917.8|3930.8|3918.8|3931|3919|3929.8|3917.8|68
1722419970000|2024-07-31 09:59:30|3931|3919|3930.8|3918.8|3931|3919|3930.8|3918.8|1
1722419980000|2024-07-31 09:59:40|3931|3919|3932|3920|3932.3|3920.3|3930|3918|76
1722419990000|2024-07-31 09:59:50|3932.2|3920.2|3931.6|3919.6|3932.8|3920.8|3931.6|3919.6|62
1722430800000|2024-07-31 13:00:00|3940.1|3928.1|3939.1|3927.1|3940.1|3928.1|3936.8|3924.8|2
1722430810000|2024-07-31 13:00:10|3938.8|3926.8|3946.9|3934.9|3962.3|3950.3|3938.8|3926.8|46
1722430820000|2024-07-31 13:00:20|3946.6|3934.6|3948.2|3936.2|3948.2|3936.2|3944.8|3932.8|5
1722430830000|2024-07-31 13:00:30|3948.6|3936.6|3948.6|3936.6|3949.9|3937.9|3948.6|3936.6|1
1722430840000|2024-07-31 13:00:40|3948.4|3936.4|3948.1|3936.1|3948.4|3936.4|3948.1|3936.1|2
1722430850000|2024-07-31 13:00:50|3948.3|3936.3|3948.4|3936.4|3950.7|3938.7|3948.1|3936.1|2
1722430860000|2024-07-31 13:01:00|3948.7|3936.7|3950.2|3938.2|3951.2|3939.2|3948.4|3936.4|1
1722430870000|2024-07-31 13:01:10|3950.4|3938.4|3950.4|3938.4|3950.7|3938.7|3950.4|3938.4|0
1722430880000|2024-07-31 13:01:20|3953.2|3941.2|3954.2|3942.2|3954.2|3942.2|3953.2|3941.2|2
1722430890000|2024-07-31 13:01:30|3953.7|3941.7|3953.4|3941.4|3954.2|3942.2|3953.4|3941.4|0
1722430900000|2024-07-31 13:01:40|||||||||2
1722430910000|2024-07-31 13:01:50|3953.6|3941.6|3953.4|3941.4|3953.6|3941.6|3953.4|3941.4|0
1722430920000|2024-07-31 13:02:00|3953.6|3941.6|3954.4|3942.4|3955.2|3943.2|3953.6|3941.6|4
1722430930000|2024-07-31 13:02:10|3954.1|3942.1|3953.4|3941.4|3954.1|3942.1|3953.4|3941.4|0
1722430940000|2024-07-31 13:02:20|3953.7|3941.7|3955.4|3943.4|3955.6|3943.6|3953.4|3941.4|6
1722430950000|2024-07-31 13:02:30|3955.9|3943.9|3955.7|3943.7|3955.9|3943.9|3955.7|3943.7|0
1722430960000|2024-07-31 13:02:40|3955.4|3943.4|3955.4|3943.4|3955.4|3943.4|3955.4|3943.4|3
1722430970000|2024-07-31 13:02:50|3955.6|3943.6|3957.2|3945.2|3957.6|3945.6|3955.4|3943.4|6
1722430980000|2024-07-31 13:03:00|3956.4|3944.4|3956.9|3944.9|3956.9|3944.9|3955.9|3943.9|20
1722430990000|2024-07-31 13:03:10|3956.4|3944.4|3954.4|3942.4|3956.4|3944.4|3954.4|3942.4|0
1722431000000|2024-07-31 13:03:20|3954.9|3942.9|3952.1|3940.1|3954.9|3942.9|3952.1|3940.1|10
1722431010000|2024-07-31 13:03:30|3951.9|3939.9|3952.4|3940.4|3952.4|3940.4|3951.9|3939.9|1
1722431020000|2024-07-31 13:03:40|3953.4|3941.4|3953.4|3941.4|3953.9|3941.9|3953.4|3941.4|0
1722431030000|2024-07-31 13:03:50|3953.6|3941.6|3953.4|3941.4|3954.4|3942.4|3953.4|3941.4|0
1722431040000|2024-07-31 13:04:00|3953.6|3941.6|3955.2|3943.2|3955.2|3943.2|3953.6|3941.6|1
1722431050000|2024-07-31 13:04:10|3955.6|3943.6|3955.8|3943.8|3956.2|3944.2|3955.6|3943.6|4
1722431060000|2024-07-31 13:04:20|3955.5|3943.5|3955.8|3943.8|3955.8|3943.8|3955.5|3943.5|2
1722431070000|2024-07-31 13:04:30|3955.5|3943.5|3954.8|3942.8|3955.5|3943.5|3954.8|3942.8|4
1722431080000|2024-07-31 13:04:40|3955.1|3943.1|3955.2|3943.2|3955.7|3943.7|3954.5|3942.5|8
1722431090000|2024-07-31 13:04:50|3955.5|3943.5|3955.2|3943.2|3955.5|3943.5|3954.6|3942.6|19
1722431100000|2024-07-31 13:05:00|3955.4|3943.4|3954.9|3942.9|3955.4|3943.4|3954.1|3942.1|12
1722431110000|2024-07-31 13:05:10|3954.4|3942.4|3954.6|3942.6|3954.9|3942.9|3953.4|3941.4|0
1722431120000|2024-07-31 13:05:20|3954.8|3942.8|3954.9|3942.9|3955.7|3943.7|3953.9|3941.9|16
1722431130000|2024-07-31 13:05:30|3954.7|3942.7|3953.4|3941.4|3954.9|3942.9|3953.4|3941.4|22
1722431140000|2024-07-31 13:05:40|||||||||1
1722431150000|2024-07-31 13:05:50|3952.4|3940.4|3952.5|3940.5|3952.7|3940.7|3951.4|3939.4|119
1722431160000|2024-07-31 13:06:00|3953|3941|3953|3941|3953|3941|3953|3941|0
1722431170000|2024-07-31 13:06:10|3953.5|3941.5|3952.5|3940.5|3953.5|3941.5|3952.5|3940.5|0
1722431190000|2024-07-31 13:06:30|3952|3940|3952|3940|3952.5|3940.5|3952|3940|0
1722431200000|2024-07-31 13:06:40|3951.5|3939.5|3950.5|3938.5|3951.5|3939.5|3950.2|3938.2|0
1722431210000|2024-07-31 13:06:50|3950.7|3938.7|3950.5|3938.5|3951|3939|3950.5|3938.5|0
1722431220000|2024-07-31 13:07:00|3950.8|3938.8|3951.3|3939.3|3951.5|3939.5|3950|3938|0
1722431230000|2024-07-31 13:07:10|3951|3939|3952|3940|3952|3940|3951|3939|0
1722431240000|2024-07-31 13:07:20|3951.8|3939.8|3951.5|3939.5|3951.8|3939.8|3951.5|3939.5|0
1722431250000|2024-07-31 13:07:30|3951.3|3939.3|3951.5|3939.5|3951.5|3939.5|3951.3|3939.3|0
1722431260000|2024-07-31 13:07:40|3951.3|3939.3|3951.5|3939.5|3951.5|3939.5|3951|3939|0
1722431270000|2024-07-31 13:07:50|3951.7|3939.7|3952|3940|3952|3940|3951.7|3939.7|0
1722431280000|2024-07-31 13:08:00|3951.5|3939.5|3951.5|3939.5|3951.5|3939.5|3951|3939|0
1722431290000|2024-07-31 13:08:10|3951|3939|3951|3939|3951.2|3939.2|3951|3939|0
1722431300000|2024-07-31 13:08:20|3950.5|3938.5|3951|3939|3951|3939|3950.5|3938.5|0
1722431310000|2024-07-31 13:08:30|3951.5|3939.5|3951|3939|3952|3940|3951|3939|0
1722431320000|2024-07-31 13:08:40|3950.5|3938.5|3950.5|3938.5|3951|3939|3950.5|3938.5|60
1722431330000|2024-07-31 13:08:50|3950|3938|3950.5|3938.5|3950.5|3938.5|3950|3938|1
1722431340000|2024-07-31 13:09:00|3947.5|3935.5|3947|3935|3947.5|3935.5|3944.2|3932.2|5
1722431350000|2024-07-31 13:09:10|3947.2|3935.2|3947|3935|3947.5|3935.5|3946.5|3934.5|0
1722431370000|2024-07-31 13:09:30|3947.2|3935.2|3947.5|3935.5|3947.5|3935.5|3947.2|3935.2|0
1722431380000|2024-07-31 13:09:40|3947.7|3935.7|3947.7|3935.7|3948|3936|3947.7|3935.7|0
1722431400000|2024-07-31 13:10:00|3948.1|3936.1|3949|3937|3949.5|3937.5|3948.1|3936.1|0
1722431410000|2024-07-31 13:10:10|3949.2|3937.2|3949.5|3937.5|3949.5|3937.5|3949.2|3937.2|0
1722431420000|2024-07-31 13:10:20|3949|3937|3949.5|3937.5|3949.5|3937.5|3949|3937|0
1722431430000|2024-07-31 13:10:30|3949.3|3937.3|3949.7|3937.7|3949.8|3937.8|3949.3|3937.3|0
1722431440000|2024-07-31 13:10:40|3949.6|3937.6|3949.3|3937.3|3949.6|3937.6|3949|3937|0
1722431460000|2024-07-31 13:11:00|3949|3937|3947|3935|3949|3937|3947|3935|0
1722431470000|2024-07-31 13:11:10|3946.5|3934.5|3946.5|3934.5|3946.5|3934.5|3946.3|3934.3|0
1722431480000|2024-07-31 13:11:20|3946.3|3934.3|3946.7|3934.7|3946.7|3934.7|3946.3|3934.3|0
1722431490000|2024-07-31 13:11:30|3947|3935|3947|3935|3947|3935|3947|3935|0
1722431500000|2024-07-31 13:11:40|3946.3|3934.3|3946|3934|3946.5|3934.5|3946|3934|0
1722431510000|2024-07-31 13:11:50|3945.8|3933.8|3945|3933|3946|3934|3944.3|3932.3|0
1722431520000|2024-07-31 13:12:00|3944.8|3932.8|3945|3933|3945|3933|3944.5|3932.5|0
1722431530000|2024-07-31 13:12:10|3945.4|3933.4|3945|3933|3946|3934|3945|3933|0
1722431540000|2024-07-31 13:12:20|3944.5|3932.5|3944|3932|3944.5|3932.5|3943|3931|0
1722431550000|2024-07-31 13:12:30|3944.5|3932.5|3944.5|3932.5|3945|3933|3944.5|3932.5|0
1722431560000|2024-07-31 13:12:40|3944.7|3932.7|3944.5|3932.5|3945|3933|3944.3|3932.3|0
1722431570000|2024-07-31 13:12:50|3945|3933|3944.5|3932.5|3945|3933|3944.5|3932.5|0
1722431580000|2024-07-31 13:13:00|3944.3|3932.3|3945|3933|3945|3933|3944.3|3932.3|2
1722431590000|2024-07-31 13:13:10|3945.5|3933.5|3945|3933|3945.5|3933.5|3945|3933|0
1722431600000|2024-07-31 13:13:20|3945.2|3933.2|3945.5|3933.5|3945.5|3933.5|3945.2|3933.2|0
1722431610000|2024-07-31 13:13:30|3945.3|3933.3|3944|3932|3945.5|3933.5|3944|3932|0
1722431620000|2024-07-31 13:13:40|3944.5|3932.5|3944.5|3932.5|3944.8|3932.8|3943.7|3931.7|0
1722431630000|2024-07-31 13:13:50|3944.7|3932.7|3944.5|3932.5|3945|3933|3944.5|3932.5|0
1722431640000|2024-07-31 13:14:00|3944.3|3932.3|3944.3|3932.3|3944.7|3932.7|3944|3932|0
1722431650000|2024-07-31 13:14:10|3944.5|3932.5|3944|3932|3944.5|3932.5|3944|3932|0
1722431660000|2024-07-31 13:14:20|3944.4|3932.4|3945.8|3933.8|3946|3934|3944.3|3932.3|1
1722431670000|2024-07-31 13:14:30|3946|3934|3946.3|3934.3|3946.5|3934.5|3946|3934|0
1722431680000|2024-07-31 13:14:40|3946.5|3934.5|3946|3934|3947|3935|3946|3934|0
1722431700000|2024-07-31 13:15:00|3945.3|3933.3|3945.3|3933.3|3945.8|3933.8|3945|3933|0
1722431720000|2024-07-31 13:15:20|3945|3933|3945|3933|3945|3933|3945|3933|0
1722431730000|2024-07-31 13:15:30|3944.8|3932.8|3944.8|3932.8|3945|3933|3944.7|3932.7|0
1722431740000|2024-07-31 13:15:40|3945|3933|3945|3933|3945|3933|3945|3933|0
1722431760000|2024-07-31 13:16:00|3945.5|3933.5|3946|3934|3946|3934|3945.5|3933.5|0
1722431770000|2024-07-31 13:16:10|3946.5|3934.5|3947|3935|3947|3935|3946.5|3934.5|0
1722431780000|2024-07-31 13:16:20|3946.5|3934.5|3947|3935|3947|3935|3946.5|3934.5|0
1722431820000|2024-07-31 13:17:00|3946|3934|3945.3|3933.3|3946.5|3934.5|3945.3|3933.3|0
1722431830000|2024-07-31 13:17:10|3945.5|3933.5|3945.5|3933.5|3946|3934|3945.3|3933.3|0
1722431840000|2024-07-31 13:17:20|3945.7|3933.7|3945.7|3933.7|3945.7|3933.7|3945.7|3933.7|0
1722431850000|2024-07-31 13:17:30|3946|3934|3945.5|3933.5|3946|3934|3945.5|3933.5|0
1722431870000|2024-07-31 13:17:50|3945.3|3933.3|3945|3933|3945.3|3933.3|3945|3933|0
1722431890000|2024-07-31 13:18:10|3945.5|3933.5|3945.5|3933.5|3945.5|3933.5|3945.2|3933.2|0
1722431900000|2024-07-31 13:18:20|3946|3934|3945.5|3933.5|3946|3934|3945.5|3933.5|0
1722431910000|2024-07-31 13:18:30|3945.3|3933.3|3945.5|3933.5|3945.5|3933.5|3945|3933|0
1722431920000|2024-07-31 13:18:40|3945|3933|3945|3933|3945|3933|3945|3933|0
1722431930000|2024-07-31 13:18:50|3945.5|3933.5|3946|3934|3946|3934|3945.5|3933.5|0
1722431960000|2024-07-31 13:19:20|3945.8|3933.8|3946|3934|3946|3934|3945.8|3933.8|0
1722431970000|2024-07-31 13:19:30|3946.5|3934.5|3947|3935|3947|3935|3946.5|3934.5|0
1722431980000|2024-07-31 13:19:40|3946.8|3934.8|3946.5|3934.5|3947|3935|3946.5|3934.5|0
1722431990000|2024-07-31 13:19:50|3946.3|3934.3|3946|3934|3946.3|3934.3|3946|3934|0
1722432000000|2024-07-31 13:20:00|3946.3|3934.3|3946.3|3934.3|3946.3|3934.3|3946|3934|0
1722432010000|2024-07-31 13:20:10|3946|3934|3946|3934|3946.3|3934.3|3946|3934|0
1722432030000|2024-07-31 13:20:30|3945.8|3933.8|3945.5|3933.5|3946.3|3934.3|3945.3|3933.3|0
1722432040000|2024-07-31 13:20:40|3945.3|3933.3|3946.3|3934.3|3947|3935|3945.3|3933.3|0
1722432050000|2024-07-31 13:20:50|3946|3934|3945|3933|3946.3|3934.3|3945|3933|0
1722432060000|2024-07-31 13:21:00|3944.7|3932.7|3945.3|3933.3|3945.3|3933.3|3944.7|3932.7|0
1722432070000|2024-07-31 13:21:10|3945.5|3933.5|3945|3933|3945.5|3933.5|3944.5|3932.5|0
1722432080000|2024-07-31 13:21:20|3944.7|3932.7|3944|3932|3945|3933|3944|3932|0
1722432090000|2024-07-31 13:21:30|3943.8|3931.8|3944.5|3932.5|3945|3933|3943.8|3931.8|0
1722432100000|2024-07-31 13:21:40|3944.7|3932.7|3946|3934|3946|3934|3944.7|3932.7|0
1722432110000|2024-07-31 13:21:50|3945.8|3933.8|3946|3934|3946|3934|3945.7|3933.7|0
1722432120000|2024-07-31 13:22:00|3945.5|3933.5|3946|3934|3946|3934|3945.5|3933.5|0
1722432130000|2024-07-31 13:22:10|3946.5|3934.5|3946|3934|3946.5|3934.5|3946|3934|0
1722432140000|2024-07-31 13:22:20|3946.2|3934.2|3945.5|3933.5|3946.3|3934.3|3945|3933|0
1722432150000|2024-07-31 13:22:30|3945.7|3933.7|3945.5|3933.5|3946|3934|3945|3933|0
1722432170000|2024-07-31 13:22:50|3945.3|3933.3|3945|3933|3945.3|3933.3|3945|3933|0
1722432180000|2024-07-31 13:23:00|3945.3|3933.3|3945.7|3933.7|3945.7|3933.7|3945.3|3933.3|0
1722432190000|2024-07-31 13:23:10|3946|3934|3946|3934|3946|3934|3945|3933|0
1722432200000|2024-07-31 13:23:20|3945.8|3933.8|3946|3934|3946|3934|3945.5|3933.5|0
1722432210000|2024-07-31 13:23:30|3945.8|3933.8|3946|3934|3946|3934|3945.5|3933.5|0
1722432240000|2024-07-31 13:24:00|3945.5|3933.5|3944.5|3932.5|3945.5|3933.5|3944.5|3932.5|0
1722432250000|2024-07-31 13:24:10|3945|3933|3945|3933|3945|3933|3944.5|3932.5|0
1722432260000|2024-07-31 13:24:20|3945.5|3933.5|3945.5|3933.5|3945.5|3933.5|3945.5|3933.5|0
1722432280000|2024-07-31 13:24:40|3945.7|3933.7|3946|3934|3946|3934|3945.7|3933.7|0
1722432300000|2024-07-31 13:25:00|3947|3935|3947|3935|3947|3935|3947|3935|0
1722432310000|2024-07-31 13:25:10|3946.8|3934.8|3946.2|3934.2|3946.8|3934.8|3946|3934|0
1722432320000|2024-07-31 13:25:20|3946.3|3934.3|3946|3934|3946.3|3934.3|3946|3934|0
1722432340000|2024-07-31 13:25:40|3946.2|3934.2|3946.5|3934.5|3946.5|3934.5|3946.2|3934.2|0
1722432350000|2024-07-31 13:25:50|3946|3934|3945.5|3933.5|3946|3934|3945|3933|0
1722432360000|2024-07-31 13:26:00|3945|3933|3945|3933|3945.5|3933.5|3945|3933|0
1722432380000|2024-07-31 13:26:20|3944.5|3932.5|3941.3|3929.3|3944.5|3932.5|3940.5|3928.5|23
1722432390000|2024-07-31 13:26:30|3941|3929|3941.3|3929.3|3941.3|3929.3|3941|3929|0
1722432400000|2024-07-31 13:26:40|3942|3930|3941|3929|3942|3930|3940.3|3928.3|0
1722432410000|2024-07-31 13:26:50|3941.3|3929.3|3942.3|3930.3|3943|3931|3941.3|3929.3|0
1722432420000|2024-07-31 13:27:00|3942.5|3930.5|3943|3931|3943|3931|3942.3|3930.3|0
1722432430000|2024-07-31 13:27:10|3943.3|3931.3|3943.3|3931.3|3943.8|3931.8|3943.3|3931.3|0
1722432440000|2024-07-31 13:27:20|3943|3931|3942.3|3930.3|3943.3|3931.3|3942|3930|1
1722432450000|2024-07-31 13:27:30|3942.5|3930.5|3942.5|3930.5|3943|3931|3942.5|3930.5|0
1722432460000|2024-07-31 13:27:40|3942|3930|3941|3929|3942.5|3930.5|3941|3929|0
1722432470000|2024-07-31 13:27:50|3940.7|3928.7|3941.5|3929.5|3941.5|3929.5|3940.7|3928.7|1
1722432480000|2024-07-31 13:28:00|3940.7|3928.7|3941|3929|3941|3929|3940.7|3928.7|0
1722432490000|2024-07-31 13:28:10|3940.7|3928.7|3940.7|3928.7|3941.6|3929.6|3940|3928|53
1722432500000|2024-07-31 13:28:20|3940.4|3928.4|3939.5|3927.5|3941.2|3929.2|3939.5|3927.5|12
1722432510000|2024-07-31 13:28:30|3938.2|3926.2|3939.9|3927.9|3940.2|3928.2|3938.2|3926.2|13
1722432520000|2024-07-31 13:28:40|3940.2|3928.2|3941.2|3929.2|3941.2|3929.2|3939.9|3927.9|1
1722432530000|2024-07-31 13:28:50|3942.2|3930.2|3943.2|3931.2|3943.2|3931.2|3942.2|3930.2|4
1722432550000|2024-07-31 13:29:10|3943.7|3931.7|3943.7|3931.7|3944|3932|3943.7|3931.7|0
1722432560000|2024-07-31 13:29:20|3944|3932|3944|3932|3944|3932|3944|3932|0
1722432570000|2024-07-31 13:29:30|3943.7|3931.7|3943.7|3931.7|3943.7|3931.7|3943.7|3931.7|0
1722432590000|2024-07-31 13:29:50|3943.5|3931.5|3943.7|3931.7|3943.7|3931.7|3943.2|3931.2|1
1722432600000|2024-07-31 13:30:00|3944|3932|3942.7|3930.7|3945|3933|3942.2|3930.2|8
1722432610000|2024-07-31 13:30:10|3943|3931|3944.5|3932.5|3944.5|3932.5|3943|3931|0
1722432620000|2024-07-31 13:30:20|3944.2|3932.2|3945.7|3933.7|3945.7|3933.7|3944|3932|20
1722432630000|2024-07-31 13:30:30|3946|3934|3944.7|3932.7|3946|3934|3944.5|3932.5|0
1722432640000|2024-07-31 13:30:40|3944.5|3932.5|3945|3933|3945.7|3933.7|3944.5|3932.5|0
1722432650000|2024-07-31 13:30:50|3945.7|3933.7|3945|3933|3945.7|3933.7|3945|3933|0
1722432660000|2024-07-31 13:31:00|3945.5|3933.5|3945.2|3933.2|3945.7|3933.7|3945|3933|0
1722432670000|2024-07-31 13:31:10|3945.5|3933.5|3946|3934|3946|3934|3945|3933|0
1722432680000|2024-07-31 13:31:20|3946.2|3934.2|3946|3934|3947|3935|3946|3934|0
1722432690000|2024-07-31 13:31:30|3945.7|3933.7|3947|3935|3947|3935|3945.5|3933.5|0
1722432700000|2024-07-31 13:31:40|3946.5|3934.5|3946.5|3934.5|3946.7|3934.7|3946|3934|0
1722432710000|2024-07-31 13:31:50|3946.7|3934.7|3946.7|3934.7|3946.7|3934.7|3946|3934|0
1722432720000|2024-07-31 13:32:00|3947|3935|3946|3934|3947|3935|3945.5|3933.5|0
1722432730000|2024-07-31 13:32:10|3945.5|3933.5|3946|3934|3946|3934|3945.2|3933.2|0
1722432740000|2024-07-31 13:32:20|3946.5|3934.5|3946.2|3934.2|3946.5|3934.5|3946|3934|0
1722432750000|2024-07-31 13:32:30|3946|3934|3946.5|3934.5|3947|3935|3946|3934|0
1722432760000|2024-07-31 13:32:40|3946.2|3934.2|3946|3934|3947|3935|3946|3934|0
1722432770000|2024-07-31 13:32:50|3946.2|3934.2|3946|3934|3947|3935|3946|3934|0
1722432790000|2024-07-31 13:33:10|3945.4|3933.4|3943.7|3931.7|3946|3934|3943.5|3931.5|6
1722432800000|2024-07-31 13:33:20|3943.2|3931.2|3942.7|3930.7|3943.7|3931.7|3942.5|3930.5|6
1722432810000|2024-07-31 13:33:30|3942.5|3930.5|3942.7|3930.7|3942.7|3930.7|3941.7|3929.7|3
1722432820000|2024-07-31 13:33:40|3943|3931|3942.5|3930.5|3943|3931|3942|3930|0
1722432830000|2024-07-31 13:33:50|3942.7|3930.7|3941.7|3929.7|3942.7|3930.7|3941.5|3929.5|0
1722432840000|2024-07-31 13:34:00|3941.2|3929.2|3941.7|3929.7|3942.7|3930.7|3941.2|3929.2|0
1722432850000|2024-07-31 13:34:10|3942|3930|3942.5|3930.5|3942.7|3930.7|3942|3930|0
1722432860000|2024-07-31 13:34:20|3942.7|3930.7|3943.5|3931.5|3943.5|3931.5|3942.5|3930.5|0
1722432870000|2024-07-31 13:34:30|3943.2|3931.2|3942.5|3930.5|3943.5|3931.5|3942|3930|0
1722432880000|2024-07-31 13:34:40|3942.2|3930.2|3943.5|3931.5|3943.7|3931.7|3942|3930|0
1722432890000|2024-07-31 13:34:50|3943.7|3931.7|3943.2|3931.2|3943.7|3931.7|3943|3931|0
1722432900000|2024-07-31 13:35:00|3943.5|3931.5|3942.5|3930.5|3943.5|3931.5|3942.5|3930.5|0
1722432910000|2024-07-31 13:35:10|3942.2|3930.2|3941.7|3929.7|3942.5|3930.5|3941|3929|5
1722432920000|2024-07-31 13:35:20|3942|3930|3941.7|3929.7|3942.5|3930.5|3941.7|3929.7|1
1722432930000|2024-07-31 13:35:30|3941.5|3929.5|3941.5|3929.5|3942.5|3930.5|3941.5|3929.5|10
1722432940000|2024-07-31 13:35:40|3941.2|3929.2|3941.5|3929.5|3942|3930|3941|3929|0
1722432950000|2024-07-31 13:35:50|3941.2|3929.2|3941|3929|3941.2|3929.2|3941|3929|5
1722432970000|2024-07-31 13:36:10|3941.2|3929.2|3941.2|3929.2|3941.2|3929.2|3941.2|3929.2|0
1722432980000|2024-07-31 13:36:20|3941.7|3929.7|3941.7|3929.7|3941.7|3929.7|3941.7|3929.7|0
1722432990000|2024-07-31 13:36:30|3942|3930|3942|3930|3942.2|3930.2|3942|3930|1
1722433000000|2024-07-31 13:36:40|3942.2|3930.2|3942.2|3930.2|3942.2|3930.2|3942.2|3930.2|28
1722433010000|2024-07-31 13:36:50|3942.4|3930.4|3942.1|3930.1|3942.4|3930.4|3941.6|3929.6|0
1722433020000|2024-07-31 13:37:00|3942.4|3930.4|3941.9|3929.9|3942.4|3930.4|3941.6|3929.6|0
1722433030000|2024-07-31 13:37:10|3942.4|3930.4|3942.9|3930.9|3943.4|3931.4|3942.4|3930.4|0
1722433040000|2024-07-31 13:37:20|3943.2|3931.2|3942.9|3930.9|3943.4|3931.4|3942.9|3930.9|0
1722433050000|2024-07-31 13:37:30|3943.2|3931.2|3943.4|3931.4|3943.4|3931.4|3942.9|3930.9|0
1722433060000|2024-07-31 13:37:40|3943.2|3931.2|3942.9|3930.9|3943.4|3931.4|3942.9|3930.9|0
1722433070000|2024-07-31 13:37:50|3942.4|3930.4|3942.4|3930.4|3942.4|3930.4|3942.4|3930.4|0
1722433080000|2024-07-31 13:38:00|3942.7|3930.7|3942.9|3930.9|3943.2|3931.2|3942.4|3930.4|0
1722433090000|2024-07-31 13:38:10|3942.4|3930.4|3942.9|3930.9|3942.9|3930.9|3942.4|3930.4|0
1722433100000|2024-07-31 13:38:20|3942.7|3930.7|3942.4|3930.4|3942.7|3930.7|3942.4|3930.4|0
1722433110000|2024-07-31 13:38:30|3942.7|3930.7|3942.4|3930.4|3942.7|3930.7|3942.4|3930.4|0
1722433120000|2024-07-31 13:38:40|3943|3931|3943|3931|3943|3931|3943|3931|0
1722433130000|2024-07-31 13:38:50|3942.7|3930.7|3942.4|3930.4|3942.7|3930.7|3942.4|3930.4|0
1722433140000|2024-07-31 13:39:00|3942.7|3930.7|3942.9|3930.9|3942.9|3930.9|3942.4|3930.4|0
1722433150000|2024-07-31 13:39:10|3942.7|3930.7|3943.4|3931.4|3943.9|3931.9|3942.7|3930.7|0
1722433160000|2024-07-31 13:39:20|3943.1|3931.1|3942.7|3930.7|3943.4|3931.4|3942.4|3930.4|0
1722433170000|2024-07-31 13:39:30|3942.4|3930.4|3942.1|3930.1|3942.7|3930.7|3941.8|3929.8|0
1722433180000|2024-07-31 13:39:40|3942.4|3930.4|3942.4|3930.4|3943.1|3931.1|3942.1|3930.1|0
1722433190000|2024-07-31 13:39:50|3941.9|3929.9|3942.9|3930.9|3942.9|3930.9|3941.9|3929.9|1
1722433200000|2024-07-31 13:40:00|3942.4|3930.4|3942.4|3930.4|3943|3931|3942.4|3930.4|0
1722433210000|2024-07-31 13:40:10|3942.9|3930.9|3942.7|3930.7|3943.2|3931.2|3942.7|3930.7|0
1722433220000|2024-07-31 13:40:20|3942.4|3930.4|3942.4|3930.4|3942.9|3930.9|3942.4|3930.4|0
1722433230000|2024-07-31 13:40:30|3941.6|3929.6|3941.6|3929.6|3941.9|3929.9|3941.6|3929.6|1
1722433240000|2024-07-31 13:40:40|3941.8|3929.8|3941.6|3929.6|3942.1|3930.1|3941.6|3929.6|8
1722433250000|2024-07-31 13:40:50|3942.4|3930.4|3942.4|3930.4|3942.6|3930.6|3942.1|3930.1|0
1722433260000|2024-07-31 13:41:00|3942.1|3930.1|3942.4|3930.4|3942.4|3930.4|3942.1|3930.1|0
1722433270000|2024-07-31 13:41:10|3942.6|3930.6|3943.1|3931.1|3943.4|3931.4|3942.4|3930.4|0
1722433280000|2024-07-31 13:41:20|3943.4|3931.4|3944.2|3932.2|3944.2|3932.2|3943.4|3931.4|0
1722433290000|2024-07-31 13:41:30|3943.9|3931.9|3945.4|3933.4|3945.4|3933.4|3943.9|3931.9|0
1722433300000|2024-07-31 13:41:40|3944.9|3932.9|3944.4|3932.4|3944.9|3932.9|3944.4|3932.4|0
1722433310000|2024-07-31 13:41:50|3944.7|3932.7|3943.7|3931.7|3944.7|3932.7|3943.4|3931.4|0
1722433320000|2024-07-31 13:42:00|3943.4|3931.4|3943.7|3931.7|3943.7|3931.7|3943.4|3931.4|0
1722433330000|2024-07-31 13:42:10|3944|3932|3944.2|3932.2|3944.4|3932.4|3943.7|3931.7|0
1722433340000|2024-07-31 13:42:20|3944.4|3932.4|3944.9|3932.9|3945.4|3933.4|3944.2|3932.2|0
1722433350000|2024-07-31 13:42:30|3944.7|3932.7|3945.2|3933.2|3945.2|3933.2|3944.4|3932.4|0
1722433360000|2024-07-31 13:42:40|3945.4|3933.4|3945.4|3933.4|3945.4|3933.4|3944.6|3932.6|0
1722433370000|2024-07-31 13:42:50|3945.9|3933.9|3946.4|3934.4|3946.4|3934.4|3945.2|3933.2|0
1722433380000|2024-07-31 13:43:00|3946.9|3934.9|3946.2|3934.2|3947.2|3935.2|3945.9|3933.9|0
1722433390000|2024-07-31 13:43:10|3946.4|3934.4|3946.2|3934.2|3946.4|3934.4|3946.2|3934.2|0
1722433400000|2024-07-31 13:43:20|3946.4|3934.4|3945.9|3933.9|3946.4|3934.4|3945.9|3933.9|0
1722433410000|2024-07-31 13:43:30|3945.7|3933.7|3945.9|3933.9|3945.9|3933.9|3945.4|3933.4|0
1722433420000|2024-07-31 13:43:40|3945.7|3933.7|3945.4|3933.4|3946.4|3934.4|3945.2|3933.2|0
1722433430000|2024-07-31 13:43:50|3945.2|3933.2|3944.9|3932.9|3945.4|3933.4|3944.9|3932.9|0
1722433440000|2024-07-31 13:44:00|3944.7|3932.7|3943.9|3931.9|3944.9|3932.9|3943.2|3931.2|0
1722433450000|2024-07-31 13:44:10|3943.7|3931.7|3943.7|3931.7|3943.9|3931.9|3943.6|3931.6|0
1722433460000|2024-07-31 13:44:20|3943.2|3931.2|3943.2|3931.2|3943.9|3931.9|3943.2|3931.2|0
1722433470000|2024-07-31 13:44:30|3943.4|3931.4|3943.7|3931.7|3943.9|3931.9|3942.4|3930.4|0
1722433480000|2024-07-31 13:44:40|3943.4|3931.4|3943.2|3931.2|3943.7|3931.7|3943.2|3931.2|0
1722433490000|2024-07-31 13:44:50|3942.9|3930.9|3942.9|3930.9|3943.2|3931.2|3942.7|3930.7|0
1722433500000|2024-07-31 13:45:00|3942.7|3930.7|3942.9|3930.9|3943.2|3931.2|3942.4|3930.4|0
1722433510000|2024-07-31 13:45:10|3943.4|3931.4|3942.9|3930.9|3943.4|3931.4|3942.9|3930.9|0
1722433520000|2024-07-31 13:45:20|3942.7|3930.7|3943.2|3931.2|3943.4|3931.4|3942.7|3930.7|0
1722433530000|2024-07-31 13:45:30|3943.4|3931.4|3943.9|3931.9|3944.2|3932.2|3943.2|3931.2|0
1722433540000|2024-07-31 13:45:40|3944.2|3932.2|3944.2|3932.2|3944.4|3932.4|3944.2|3932.2|0
1722433560000|2024-07-31 13:46:00|3943.7|3931.7|3943.2|3931.2|3944.2|3932.2|3943.2|3931.2|0
1722433570000|2024-07-31 13:46:10|3943.4|3931.4|3943.4|3931.4|3943.4|3931.4|3943.2|3931.2|0
1722433580000|2024-07-31 13:46:20|3943.2|3931.2|3943.9|3931.9|3943.9|3931.9|3943.2|3931.2|0
1722433590000|2024-07-31 13:46:30|3943.7|3931.7|3943.7|3931.7|3943.9|3931.9|3942.9|3930.9|0
1722433600000|2024-07-31 13:46:40|3943.2|3931.2|3942.2|3930.2|3943.9|3931.9|3942.2|3930.2|1
1722433610000|2024-07-31 13:46:50|3942.7|3930.7|3941.7|3929.7|3942.9|3930.9|3941.7|3929.7|0
1722433620000|2024-07-31 13:47:00|3941.2|3929.2|3941.2|3929.2|3941.9|3929.9|3941.2|3929.2|0
1722433630000|2024-07-31 13:47:10|3940.9|3928.9|3941.2|3929.2|3941.2|3929.2|3940.9|3928.9|0
1722433640000|2024-07-31 13:47:20|3940.9|3928.9|3940.2|3928.2|3940.9|3928.9|3940.2|3928.2|0
1722433650000|2024-07-31 13:47:30|3939.6|3927.6|3939.7|3927.7|3939.9|3927.9|3939.4|3927.4|0
1722433660000|2024-07-31 13:47:40|3939.4|3927.4|3939.9|3927.9|3940.2|3928.2|3939.4|3927.4|0
1722433670000|2024-07-31 13:47:50|3939.7|3927.7|3939.7|3927.7|3940.2|3928.2|3939.7|3927.7|0
1722433680000|2024-07-31 13:48:00|3939.9|3927.9|3939.9|3927.9|3939.9|3927.9|3939.7|3927.7|0
1722433690000|2024-07-31 13:48:10|3939.4|3927.4|3939.4|3927.4|3939.7|3927.7|3939.4|3927.4|0
1722433700000|2024-07-31 13:48:20|3939.7|3927.7|3939.7|3927.7|3939.7|3927.7|3939.7|3927.7|0
1722433710000|2024-07-31 13:48:30|3939.4|3927.4|3939.7|3927.7|3939.7|3927.7|3939.2|3927.2|0
1722433720000|2024-07-31 13:48:40|3939.2|3927.2|3939.2|3927.2|3939.4|3927.4|3939.2|3927.2|0
1722433730000|2024-07-31 13:48:50|3939.4|3927.4|3939.2|3927.2|3939.4|3927.4|3939.2|3927.2|0
1722433740000|2024-07-31 13:49:00|3939.4|3927.4|3939.2|3927.2|3939.4|3927.4|3939.2|3927.2|0
1722433750000|2024-07-31 13:49:10|3939.4|3927.4|3939.4|3927.4|3939.9|3927.9|3939.2|3927.2|0
1722433760000|2024-07-31 13:49:20|3939.2|3927.2|3939.4|3927.4|3939.4|3927.4|3939.2|3927.2|0
1722433770000|2024-07-31 13:49:30|3939.2|3927.2|3939.2|3927.2|3939.4|3927.4|3939.2|3927.2|0
1722433780000|2024-07-31 13:49:40|3939.4|3927.4|3939.2|3927.2|3939.4|3927.4|3939.2|3927.2|1
1722433790000|2024-07-31 13:49:50|3939.4|3927.4|3939.7|3927.7|3939.9|3927.9|3939.2|3927.2|0
1722433800000|2024-07-31 13:50:00|3939.4|3927.4|3938.4|3926.4|3939.4|3927.4|3938.4|3926.4|0
1722433810000|2024-07-31 13:50:10|3938.6|3926.6|3939.1|3927.1|3939.1|3927.1|3938.4|3926.4|0
1722433820000|2024-07-31 13:50:20|3939.4|3927.4|3939.1|3927.1|3939.4|3927.4|3938.9|3926.9|0
1722433830000|2024-07-31 13:50:30|3938.9|3926.9|3939.2|3927.2|3939.4|3927.4|3938.7|3926.7|0
1722433840000|2024-07-31 13:50:40|3939.4|3927.4|3938.4|3926.4|3939.4|3927.4|3938.4|3926.4|0
1722433850000|2024-07-31 13:50:50|3938.2|3926.2|3937.7|3925.7|3938.2|3926.2|3936.7|3924.7|3
1722433860000|2024-07-31 13:51:00|3937.4|3925.4|3937.7|3925.7|3937.7|3925.7|3936.4|3924.4|0
1722433870000|2024-07-31 13:51:10|3937.9|3925.9|3937.2|3925.2|3937.9|3925.9|3937.2|3925.2|0
1722433880000|2024-07-31 13:51:20|3937.4|3925.4|3937.2|3925.2|3937.4|3925.4|3937.2|3925.2|0
1722433890000|2024-07-31 13:51:30|3936.9|3924.9|3936.4|3924.4|3936.9|3924.9|3936.4|3924.4|0
1722433900000|2024-07-31 13:51:40|3936.6|3924.6|3936.6|3924.6|3936.6|3924.6|3936.4|3924.4|0
1722433910000|2024-07-31 13:51:50|3936.4|3924.4|3936.4|3924.4|3936.6|3924.6|3936.4|3924.4|1
1722433920000|2024-07-31 13:52:00|3936.6|3924.6|3936.4|3924.4|3936.6|3924.6|3936.4|3924.4|0
1722433930000|2024-07-31 13:52:10|3936.6|3924.6|3937.2|3925.2|3937.4|3925.4|3936.2|3924.2|0
1722433940000|2024-07-31 13:52:20|3936.9|3924.9|3937.2|3925.2|3937.4|3925.4|3936.9|3924.9|0
1722433950000|2024-07-31 13:52:30|3936.9|3924.9|3937.4|3925.4|3937.4|3925.4|3936.4|3924.4|0
1722433960000|2024-07-31 13:52:40|3937.2|3925.2|3937.9|3925.9|3938.2|3926.2|3937.2|3925.2|0
1722433970000|2024-07-31 13:52:50|3938.2|3926.2|3937.2|3925.2|3938.2|3926.2|3936.3|3924.3|2
1722433980000|2024-07-31 13:53:00|3936.9|3924.9|3935.4|3923.4|3936.9|3924.9|3935.1|3923.1|2
1722433990000|2024-07-31 13:53:10|3935.6|3923.6|3935.4|3923.4|3936.2|3924.2|3935.1|3923.1|1
1722434000000|2024-07-31 13:53:20|3935.1|3923.1|3934.9|3922.9|3935.4|3923.4|3934.4|3922.4|2
1722434010000|2024-07-31 13:53:30|3934.1|3922.1|3934.1|3922.1|3934.4|3922.4|3934.1|3922.1|0
1722434020000|2024-07-31 13:53:40|3934.4|3922.4|3934.4|3922.4|3934.4|3922.4|3934.4|3922.4|0
1722434030000|2024-07-31 13:53:50|3934.2|3922.2|3934.4|3922.4|3934.4|3922.4|3933.6|3921.6|0
1722434040000|2024-07-31 13:54:00|3934.6|3922.6|3936.6|3924.6|3936.6|3924.6|3934.6|3922.6|1
1722434050000|2024-07-31 13:54:10|3936.9|3924.9|3938.2|3926.2|3938.4|3926.4|3936.9|3924.9|0
1722434060000|2024-07-31 13:54:20|3938.1|3926.1|3938.9|3926.9|3938.9|3926.9|3937.4|3925.4|0
1722434070000|2024-07-31 13:54:30|3939.1|3927.1|3941.1|3929.1|3941.1|3929.1|3939.1|3927.1|0
1722434080000|2024-07-31 13:54:40|3941.4|3929.4|3941.4|3929.4|3941.4|3929.4|3941.4|3929.4|0
1722434090000|2024-07-31 13:54:50|3941.2|3929.2|3940.9|3928.9|3941.2|3929.2|3940.4|3928.4|0
1722434100000|2024-07-31 13:55:00|3940.7|3928.7|3940.9|3928.9|3941.1|3929.1|3940.4|3928.4|0
1722434110000|2024-07-31 13:55:10|3940.7|3928.7|3941.4|3929.4|3941.4|3929.4|3940.4|3928.4|0
1722434120000|2024-07-31 13:55:20|3941.2|3929.2|3940.4|3928.4|3941.2|3929.2|3940.4|3928.4|0
1722434140000|2024-07-31 13:55:40|3941.4|3929.4|3942.4|3930.4|3942.4|3930.4|3941.4|3929.4|0
1722434150000|2024-07-31 13:55:50|3941.4|3929.4|3941.4|3929.4|3941.4|3929.4|3941.4|3929.4|0
1722434160000|2024-07-31 13:56:00|3940.9|3928.9|3940.9|3928.9|3940.9|3928.9|3940.4|3928.4|0
1722434170000|2024-07-31 13:56:10|3941.1|3929.1|3940.4|3928.4|3941.4|3929.4|3940.4|3928.4|0
1722434180000|2024-07-31 13:56:20|3940.6|3928.6|3940.6|3928.6|3940.9|3928.9|3940.4|3928.4|0
1722434190000|2024-07-31 13:56:30|3940.9|3928.9|3940.4|3928.4|3940.9|3928.9|3940.4|3928.4|0
1722434200000|2024-07-31 13:56:40|3940.9|3928.9|3940.4|3928.4|3941.4|3929.4|3940.4|3928.4|0
1722434210000|2024-07-31 13:56:50|3940.2|3928.2|3938.9|3926.9|3940.2|3928.2|3938.6|3926.6|0
1722434220000|2024-07-31 13:57:00|3938.6|3926.6|3938.4|3926.4|3939.1|3927.1|3938.4|3926.4|5
1722434230000|2024-07-31 13:57:10|3938.6|3926.6|3940.4|3928.4|3940.4|3928.4|3938.6|3926.6|1
1722434260000|2024-07-31 13:57:40|3940.1|3928.1|3940.4|3928.4|3940.4|3928.4|3939.4|3927.4|0
1722434270000|2024-07-31 13:57:50|3940.1|3928.1|3939.4|3927.4|3940.1|3928.1|3939.4|3927.4|0
1722434280000|2024-07-31 13:58:00|3939.6|3927.6|3941.4|3929.4|3941.4|3929.4|3939.6|3927.6|0
1722434290000|2024-07-31 13:58:10|3941.1|3929.1|3941.1|3929.1|3941.1|3929.1|3941.1|3929.1|0
1722434300000|2024-07-31 13:58:20|3940.6|3928.6|3941.4|3929.4|3941.4|3929.4|3940.6|3928.6|0
1722434310000|2024-07-31 13:58:30|3939.4|3927.4|3941.4|3929.4|3941.4|3929.4|3939.4|3927.4|0
1722434320000|2024-07-31 13:58:40|3942.1|3930.1|3942.1|3930.1|3942.4|3930.4|3941.9|3929.9|0
1722434330000|2024-07-31 13:58:50|3942.4|3930.4|3941.4|3929.4|3942.4|3930.4|3941.4|3929.4|0
1722434370000|2024-07-31 13:59:30|3941.6|3929.6|3942.1|3930.1|3942.4|3930.4|3941.6|3929.6|0
1722434380000|2024-07-31 13:59:40|3942.4|3930.4|3942.9|3930.9|3943.2|3931.2|3942.4|3930.4|0
1722434390000|2024-07-31 13:59:50|3943.2|3931.2|3943.4|3931.4|3943.6|3931.6|3943.2|3931.2|20
1722434400000|2024-07-31 14:00:00|3943.1|3931.1|3943.1|3931.1|3943.1|3931.1|3942.4|3930.4|0
1722434410000|2024-07-31 14:00:10|3943.4|3931.4|3943.1|3931.1|3943.9|3931.9|3942.9|3930.9|0
1722434420000|2024-07-31 14:00:20|3942.9|3930.9|3943.1|3931.1|3943.1|3931.1|3942.9|3930.9|0
1722434430000|2024-07-31 14:00:30|3942.9|3930.9|3942.9|3930.9|3943.1|3931.1|3942.9|3930.9|0
1722434440000|2024-07-31 14:00:40|3942.1|3930.1|3940.4|3928.4|3942.1|3930.1|3940.4|3928.4|0
1722434450000|2024-07-31 14:00:50|3940.6|3928.6|3940.4|3928.4|3941.1|3929.1|3940.1|3928.1|0
1722434460000|2024-07-31 14:01:00|3940.6|3928.6|3940.4|3928.4|3940.9|3928.9|3940.4|3928.4|0
1722434470000|2024-07-31 14:01:10|3940.1|3928.1|3941.4|3929.4|3941.4|3929.4|3940.1|3928.1|0
1722434490000|2024-07-31 14:01:30|3940.9|3928.9|3940.4|3928.4|3941.2|3929.2|3940.4|3928.4|0
1722434500000|2024-07-31 14:01:40|3940.1|3928.1|3939.1|3927.1|3940.1|3928.1|3938.9|3926.9|0
1722434510000|2024-07-31 14:01:50|3938.9|3926.9|3939.1|3927.1|3939.1|3927.1|3938.9|3926.9|0
1722434520000|2024-07-31 14:02:00|3938.9|3926.9|3939.1|3927.1|3939.1|3927.1|3938.9|3926.9|0
1722434530000|2024-07-31 14:02:10|3938.9|3926.9|3939.1|3927.1|3939.1|3927.1|3938.9|3926.9|0
1722434540000|2024-07-31 14:02:20|3939.4|3927.4|3939.1|3927.1|3939.4|3927.4|3939.1|3927.1|0
1722434550000|2024-07-31 14:02:30|3939.4|3927.4|3939.1|3927.1|3939.4|3927.4|3939.1|3927.1|0
1722434560000|2024-07-31 14:02:40|3939.4|3927.4|3939.1|3927.1|3939.4|3927.4|3939.1|3927.1|0
1722434570000|2024-07-31 14:02:50|3938.9|3926.9|3938.4|3926.4|3938.9|3926.9|3937.9|3925.9|0
1722434580000|2024-07-31 14:03:00|3938.1|3926.1|3938.6|3926.6|3938.6|3926.6|3938.1|3926.1|0
1722434600000|2024-07-31 14:03:20|3938.9|3926.9|3938.4|3926.4|3939.1|3927.1|3938.4|3926.4|0
1722434610000|2024-07-31 14:03:30|3938.6|3926.6|3938.4|3926.4|3938.9|3926.9|3938.1|3926.1|0
1722434620000|2024-07-31 14:03:40|3938.6|3926.6|3938.4|3926.4|3938.9|3926.9|3938.1|3926.1|0
1722434630000|2024-07-31 14:03:50|3938.1|3926.1|3938.1|3926.1|3938.4|3926.4|3938.1|3926.1|1
1722434640000|2024-07-31 14:04:00|3938.4|3926.4|3936.6|3924.6|3938.9|3926.9|3936.6|3924.6|35
1722434650000|2024-07-31 14:04:10|3936.4|3924.4|3935.4|3923.4|3936.4|3924.4|3935.1|3923.1|0
1722434660000|2024-07-31 14:04:20|3935.1|3923.1|3935.6|3923.6|3935.6|3923.6|3934.9|3922.9|0
1722434670000|2024-07-31 14:04:30|3935.1|3923.1|3934.9|3922.9|3935.4|3923.4|3934.9|3922.9|1
1722434680000|2024-07-31 14:04:40|3935.1|3923.1|3935.1|3923.1|3935.4|3923.4|3935.1|3923.1|0
1722434690000|2024-07-31 14:04:50|3934.9|3922.9|3934.9|3922.9|3935.4|3923.4|3934.6|3922.6|2
1722434700000|2024-07-31 14:05:00|3935.1|3923.1|3935.6|3923.6|3935.6|3923.6|3934.6|3922.6|3
1722434720000|2024-07-31 14:05:20|3935.8|3923.8|3935.6|3923.6|3935.9|3923.9|3935.6|3923.6|13
1722434730000|2024-07-31 14:05:30|3935.8|3923.8|3935.6|3923.6|3936.1|3924.1|3935.6|3923.6|0
1722434740000|2024-07-31 14:05:40|3936.1|3924.1|3936.6|3924.6|3936.6|3924.6|3936.1|3924.1|0
1722434750000|2024-07-31 14:05:50|3936.8|3924.8|3937.4|3925.4|3937.4|3925.4|3936.8|3924.8|1
1722434760000|2024-07-31 14:06:00|3936.9|3924.9|3936.4|3924.4|3936.9|3924.9|3935.8|3923.8|0
1722434770000|2024-07-31 14:06:10|3936.1|3924.1|3936.1|3924.1|3936.1|3924.1|3936.1|3924.1|0
1722434780000|2024-07-31 14:06:20|3935.9|3923.9|3935.6|3923.6|3935.9|3923.9|3935.6|3923.6|0
1722434790000|2024-07-31 14:06:30|3935.4|3923.4|3935.4|3923.4|3935.4|3923.4|3934.6|3922.6|6
1722434800000|2024-07-31 14:06:40|3935.1|3923.1|3934.6|3922.6|3935.1|3923.1|3934.6|3922.6|0
1722434830000|2024-07-31 14:07:10|3933.8|3921.8|3934.1|3922.1|3934.1|3922.1|3933.6|3921.6|4
1722434840000|2024-07-31 14:07:20|3933.9|3921.9|3932.6|3920.6|3933.9|3921.9|3932.6|3920.6|7
1722434850000|2024-07-31 14:07:30|3933.1|3921.1|3933.9|3921.9|3934.4|3922.4|3932.6|3920.6|0
1722434860000|2024-07-31 14:07:40|3934.1|3922.1|3933.9|3921.9|3934.1|3922.1|3933.6|3921.6|0
1722434870000|2024-07-31 14:07:50|3934.4|3922.4|3934.4|3922.4|3934.4|3922.4|3934.4|3922.4|0
1722434880000|2024-07-31 14:08:00|3935.1|3923.1|3935.9|3923.9|3935.9|3923.9|3934.9|3922.9|0
1722434890000|2024-07-31 14:08:10|3936.4|3924.4|3934.9|3922.9|3936.4|3924.4|3934.9|3922.9|0
1722434900000|2024-07-31 14:08:20|3935.1|3923.1|3935.9|3923.9|3935.9|3923.9|3934.9|3922.9|0
1722434910000|2024-07-31 14:08:30|3936.1|3924.1|3936.4|3924.4|3936.4|3924.4|3935.9|3923.9|0
1722434920000|2024-07-31 14:08:40|3935.4|3923.4|3934.8|3922.8|3936.1|3924.1|3934.8|3922.8|39
1722434930000|2024-07-31 14:08:50|3935.2|3923.2|3934.6|3922.6|3935.2|3923.2|3934.6|3922.6|18
1722434940000|2024-07-31 14:09:00|3934.8|3922.8|3933.6|3921.6|3934.8|3922.8|3933.6|3921.6|0
1722434950000|2024-07-31 14:09:10|3933.8|3921.8|3934.3|3922.3|3934.6|3922.6|3933.6|3921.6|0
1722434960000|2024-07-31 14:09:20|3933.6|3921.6|3934.1|3922.1|3934.3|3922.3|3933.4|3921.4|0
1722434970000|2024-07-31 14:09:30|3933.9|3921.9|3934.1|3922.1|3934.1|3922.1|3933.4|3921.4|0
1722434980000|2024-07-31 14:09:40|3934.4|3922.4|3933.9|3921.9|3934.4|3922.4|3933.9|3921.9|2
1722434990000|2024-07-31 14:09:50|3934.4|3922.4|3934.4|3922.4|3934.4|3922.4|3934.4|3922.4|0
1722435000000|2024-07-31 14:10:00|3933.9|3921.9|3933.4|3921.4|3934.4|3922.4|3933.4|3921.4|0
1722435010000|2024-07-31 14:10:10|3933.1|3921.1|3933.1|3921.1|3933.4|3921.4|3933.1|3921.1|0
1722435020000|2024-07-31 14:10:20|3933.4|3921.4|3933.1|3921.1|3933.4|3921.4|3932.6|3920.6|0
1722435030000|2024-07-31 14:10:30|3932.6|3920.6|3933.9|3921.9|3933.9|3921.9|3932.6|3920.6|2
1722435040000|2024-07-31 14:10:40|3934.1|3922.1|3933.9|3921.9|3934.1|3922.1|3933.9|3921.9|0
1722435050000|2024-07-31 14:10:50|3933.6|3921.6|3933.9|3921.9|3933.9|3921.9|3933.4|3921.4|0
1722435060000|2024-07-31 14:11:00|3933.6|3921.6|3934.4|3922.4|3935.4|3923.4|3933.6|3921.6|0
1722435070000|2024-07-31 14:11:10|3934.3|3922.3|3934.3|3922.3|3934.3|3922.3|3934.3|3922.3|0
1722435080000|2024-07-31 14:11:20|3933.9|3921.9|3933.8|3921.8|3934.1|3922.1|3933.3|3921.3|0
1722435090000|2024-07-31 14:11:30|3933.6|3921.6|3933.8|3921.8|3934.1|3922.1|3933.6|3921.6|0
1722435100000|2024-07-31 14:11:40|3934.1|3922.1|3934.6|3922.6|3934.6|3922.6|3934.1|3922.1|0
1722435110000|2024-07-31 14:11:50|3934.8|3922.8|3934.6|3922.6|3935.3|3923.3|3934.3|3922.3|0
1722435120000|2024-07-31 14:12:00|3934.3|3922.3|3933.8|3921.8|3934.8|3922.8|3933.6|3921.6|0
1722435130000|2024-07-31 14:12:10|3933.6|3921.6|3934.8|3922.8|3934.8|3922.8|3933.6|3921.6|0
1722435140000|2024-07-31 14:12:20|3934.6|3922.6|3934.3|3922.3|3934.6|3922.6|3934.3|3922.3|0
1722435150000|2024-07-31 14:12:30|3934.6|3922.6|3934.8|3922.8|3935.1|3923.1|3934.6|3922.6|0
1722435160000|2024-07-31 14:12:40|3934.6|3922.6|3934.3|3922.3|3934.6|3922.6|3934.3|3922.3|0
1722435170000|2024-07-31 14:12:50|3934.1|3922.1|3933.8|3921.8|3934.1|3922.1|3933.3|3921.3|0
1722435180000|2024-07-31 14:13:00|3934.1|3922.1|3934.1|3922.1|3934.1|3922.1|3933.3|3921.3|0
1722435190000|2024-07-31 14:13:10|3934.3|3922.3|3934.8|3922.8|3935.1|3923.1|3934.3|3922.3|0
1722435200000|2024-07-31 14:13:20|3935.1|3923.1|3935.1|3923.1|3935.1|3923.1|3935.1|3923.1|0
1722435210000|2024-07-31 14:13:30|3934.8|3922.8|3934.3|3922.3|3935.1|3923.1|3934.3|3922.3|0
1722435220000|2024-07-31 14:13:40|3934.8|3922.8|3934.8|3922.8|3935.1|3923.1|3934.3|3922.3|0
1722435230000|2024-07-31 14:13:50|3934.6|3922.6|3934.8|3922.8|3935.1|3923.1|3934.3|3922.3|0
1722435240000|2024-07-31 14:14:00|3935.1|3923.1|3935.1|3923.1|3935.1|3923.1|3934.3|3922.3|0
1722435250000|2024-07-31 14:14:10|3934.8|3922.8|3935.3|3923.3|3935.3|3923.3|3934.8|3922.8|0
1722435260000|2024-07-31 14:14:20|3936.1|3924.1|3936.3|3924.3|3936.3|3924.3|3936.1|3924.1|0
1722435270000|2024-07-31 14:14:30|3936.1|3924.1|3936.6|3924.6|3936.6|3924.6|3936.1|3924.1|0
1722435280000|2024-07-31 14:14:40|||||||||1
1722435290000|2024-07-31 14:14:50|3936.3|3924.3|3936.6|3924.6|3936.6|3924.6|3935.8|3923.8|0
1722435310000|2024-07-31 14:15:10|3936.3|3924.3|3936.3|3924.3|3936.3|3924.3|3936.3|3924.3|0
1722435320000|2024-07-31 14:15:20|3936.1|3924.1|3935.6|3923.6|3936.1|3924.1|3935.6|3923.6|0
1722435330000|2024-07-31 14:15:30|3935.3|3923.3|3935.6|3923.6|3935.6|3923.6|3935.3|3923.3|0
1722435340000|2024-07-31 14:15:40|3936.3|3924.3|3936.1|3924.1|3936.3|3924.3|3936.1|3924.1|0
1722435350000|2024-07-31 14:15:50|3935.8|3923.8|3934.8|3922.8|3936.1|3924.1|3934.8|3922.8|0
1722435360000|2024-07-31 14:16:00|3934.3|3922.3|3934.8|3922.8|3934.8|3922.8|3934.3|3922.3|0
1722435370000|2024-07-31 14:16:10|3934.3|3922.3|3934.3|3922.3|3934.8|3922.8|3934.3|3922.3|0
1722435380000|2024-07-31 14:16:20|3934.8|3922.8|3934.8|3922.8|3934.8|3922.8|3934.3|3922.3|0
1722435390000|2024-07-31 14:16:30|3934.3|3922.3|3934.8|3922.8|3934.8|3922.8|3934.3|3922.3|0
1722435400000|2024-07-31 14:16:40|3934.6|3922.6|3934.8|3922.8|3934.8|3922.8|3934.3|3922.3|0
1722435410000|2024-07-31 14:16:50|3934.6|3922.6|3933.6|3921.6|3935.3|3923.3|3933.3|3921.3|0
1722435420000|2024-07-31 14:17:00|3933.3|3921.3|3933.3|3921.3|3933.3|3921.3|3933.3|3921.3|0
1722435430000|2024-07-31 14:17:10|3933.8|3921.8|3934.3|3922.3|3934.3|3922.3|3933.8|3921.8|0
1722435440000|2024-07-31 14:17:20|3933.8|3921.8|3933.8|3921.8|3933.8|3921.8|3933.3|3921.3|0
1722435450000|2024-07-31 14:17:30|||||||||1
1722435470000|2024-07-31 14:17:50|3933.3|3921.3|3933.3|3921.3|3933.8|3921.8|3933.3|3921.3|0
1722435480000|2024-07-31 14:18:00|3933.8|3921.8|3933.3|3921.3|3933.8|3921.8|3933.3|3921.3|0
1722435490000|2024-07-31 14:18:10|3932.3|3920.3|3931.6|3919.6|3932.3|3920.3|3931.6|3919.6|4
1722435500000|2024-07-31 14:18:20|3932.1|3920.1|3931.8|3919.8|3932.1|3920.1|3931.8|3919.8|0
1722435510000|2024-07-31 14:18:30|3931.6|3919.6|3931.6|3919.6|3931.6|3919.6|3931.6|3919.6|3
1722435520000|2024-07-31 14:18:40|3931.8|3919.8|3932.1|3920.1|3932.1|3920.1|3931.8|3919.8|0
1722435530000|2024-07-31 14:18:50|3932.3|3920.3|3932.1|3920.1|3932.3|3920.3|3931.6|3919.6|1
1722435540000|2024-07-31 14:19:00|3932.3|3920.3|3932.3|3920.3|3932.3|3920.3|3932.3|3920.3|0
1722435550000|2024-07-31 14:19:10|3931.6|3919.6|3931.6|3919.6|3931.6|3919.6|3931.6|3919.6|0
1722435580000|2024-07-31 14:19:40|3931.3|3919.3|3930.6|3918.6|3931.3|3919.3|3930.6|3918.6|2
1722435590000|2024-07-31 14:19:50|3930.3|3918.3|3929.6|3917.6|3930.3|3918.3|3929.6|3917.6|0
1722435600000|2024-07-31 14:20:00|3929.8|3917.8|3929.3|3917.3|3930.3|3918.3|3929.3|3917.3|0
1722435610000|2024-07-31 14:20:10|3928.6|3916.6|3929.3|3917.3|3929.3|3917.3|3928.3|3916.3|0
1722435620000|2024-07-31 14:20:20|3928.8|3916.8|3928.8|3916.8|3928.8|3916.8|3928.8|3916.8|0
1722435630000|2024-07-31 14:20:30|3928.3|3916.3|3928.3|3916.3|3928.3|3916.3|3928.3|3916.3|0
1722435650000|2024-07-31 14:20:50|3928.6|3916.6|3929.3|3917.3|3929.3|3917.3|3928.3|3916.3|0
1722435660000|2024-07-31 14:21:00|3926.3|3914.3|3926.3|3914.3|3926.3|3914.3|3925.8|3913.8|4
1722435670000|2024-07-31 14:21:10|3926.1|3914.1|3925.3|3913.3|3926.3|3914.3|3925.3|3913.3|0
1722435680000|2024-07-31 14:21:20|3924.6|3912.6|3925.1|3913.1|3925.1|3913.1|3924.6|3912.6|0
1722435690000|2024-07-31 14:21:30|3924.6|3912.6|3925.3|3913.3|3925.3|3913.3|3924.6|3912.6|1
1722435700000|2024-07-31 14:21:40|3925.1|3913.1|3925.3|3913.3|3925.3|3913.3|3924.8|3912.8|0
1722435710000|2024-07-31 14:21:50|3925.1|3913.1|3924.6|3912.6|3925.1|3913.1|3924.6|3912.6|0
1722435720000|2024-07-31 14:22:00|3924.8|3912.8|3925.1|3913.1|3925.3|3913.3|3924.6|3912.6|0
1722435730000|2024-07-31 14:22:10|3925.3|3913.3|3925.1|3913.1|3925.3|3913.3|3925.1|3913.1|0
1722435740000|2024-07-31 14:22:20|3925.3|3913.3|3925.3|3913.3|3925.3|3913.3|3925.3|3913.3|0
1722435760000|2024-07-31 14:22:40|3925.6|3913.6|3925.6|3913.6|3925.6|3913.6|3925.3|3913.3|0
1722435770000|2024-07-31 14:22:50|3926.1|3914.1|3925.6|3913.6|3926.1|3914.1|3925.6|3913.6|0
1722435780000|2024-07-31 14:23:00|3926.1|3914.1|3928.3|3916.3|3928.3|3916.3|3926.1|3914.1|1
1722435790000|2024-07-31 14:23:10|3929.3|3917.3|3929.3|3917.3|3929.3|3917.3|3928.8|3916.8|0
1722435800000|2024-07-31 14:23:20|3929.8|3917.8|3930.3|3918.3|3930.3|3918.3|3929.6|3917.6|0
1722435820000|2024-07-31 14:23:40|3929.3|3917.3|3929.8|3917.8|3929.8|3917.8|3929.3|3917.3|0
1722435830000|2024-07-31 14:23:50|3930.3|3918.3|3930.3|3918.3|3930.3|3918.3|3930.3|3918.3|0
1722435840000|2024-07-31 14:24:00|3930.6|3918.6|3930.8|3918.8|3931.3|3919.3|3930.6|3918.6|0
1722435860000|2024-07-31 14:24:20|3931.1|3919.1|3931.3|3919.3|3931.3|3919.3|3931.1|3919.1|0
1722435870000|2024-07-31 14:24:30|3931.8|3919.8|3931.3|3919.3|3932.3|3920.3|3931.3|3919.3|0
1722435880000|2024-07-31 14:24:40|3931.8|3919.8|3932.3|3920.3|3932.3|3920.3|3931.8|3919.8|0
1722435890000|2024-07-31 14:24:50|3932.6|3920.6|3932.6|3920.6|3932.6|3920.6|3932.6|3920.6|0
1722435900000|2024-07-31 14:25:00|3932.8|3920.8|3932.3|3920.3|3933.1|3921.1|3932.3|3920.3|0
1722435910000|2024-07-31 14:25:10|3932.1|3920.1|3932.3|3920.3|3932.5|3920.5|3932.1|3920.1|0
1722435920000|2024-07-31 14:25:20|3931.3|3919.3|3930.8|3918.8|3931.8|3919.8|3930.8|3918.8|0
1722435930000|2024-07-31 14:25:30|3931.8|3919.8|3931.8|3919.8|3932.1|3920.1|3931.8|3919.8|0
1722435940000|2024-07-31 14:25:40|3931.6|3919.6|3932.4|3920.4|3932.4|3920.4|3931.6|3919.6|32
1722435950000|2024-07-31 14:25:50|3932.6|3920.6|3932.4|3920.4|3932.6|3920.6|3932.4|3920.4|0
1722435960000|2024-07-31 14:26:00|3931.7|3919.7|3932.4|3920.4|3932.4|3920.4|3931.4|3919.4|0
1722435970000|2024-07-31 14:26:10|3931.9|3919.9|3931.9|3919.9|3931.9|3919.9|3931.9|3919.9|0
1722435980000|2024-07-31 14:26:20|3931.4|3919.4|3933.4|3921.4|3933.4|3921.4|3931.4|3919.4|10
1722436000000|2024-07-31 14:26:40|3934.1|3922.1|3933.4|3921.4|3934.1|3922.1|3933.1|3921.1|0
1722436010000|2024-07-31 14:26:50|3933.9|3921.9|3934.1|3922.1|3934.1|3922.1|3933.9|3921.9|2
1722436020000|2024-07-31 14:27:00|3934.3|3922.3|3934.6|3922.6|3934.6|3922.6|3934.3|3922.3|0
1722436030000|2024-07-31 14:27:10|3934.3|3922.3|3935.1|3923.1|3935.1|3923.1|3934.3|3922.3|0
1722436040000|2024-07-31 14:27:20|3934.6|3922.6|3934.6|3922.6|3934.6|3922.6|3934.6|3922.6|0
1722436050000|2024-07-31 14:27:30|3934.8|3922.8|3935.1|3923.1|3935.1|3923.1|3934.6|3922.6|0
1722436060000|2024-07-31 14:27:40|3934.9|3922.9|3934.8|3922.8|3935.1|3923.1|3934.6|3922.6|0
1722436070000|2024-07-31 14:27:50|3934.6|3922.6|3934.6|3922.6|3935.1|3923.1|3934.3|3922.3|0
1722436080000|2024-07-31 14:28:00|3934.8|3922.8|3934.8|3922.8|3934.8|3922.8|3934.6|3922.6|0
1722436090000|2024-07-31 14:28:10|3934.3|3922.3|3934.3|3922.3|3934.6|3922.6|3934.3|3922.3|0
1722436100000|2024-07-31 14:28:20|3935.9|3923.9|3935.4|3923.4|3935.9|3923.9|3935.4|3923.4|0
1722436110000|2024-07-31 14:28:30|3935.1|3923.1|3936.1|3924.1|3936.1|3924.1|3935.1|3923.1|0
1722436140000|2024-07-31 14:29:00|3936.3|3924.3|3936.8|3924.8|3937.1|3925.1|3936.1|3924.1|0
1722436150000|2024-07-31 14:29:10|3937.1|3925.1|3937.3|3925.3|3937.3|3925.3|3936.8|3924.8|0
1722436160000|2024-07-31 14:29:20|3937.1|3925.1|3936.8|3924.8|3937.1|3925.1|3936.6|3924.6|0
1722436170000|2024-07-31 14:29:30|3937.1|3925.1|3937.1|3925.1|3937.1|3925.1|3936.1|3924.1|0
1722436180000|2024-07-31 14:29:40|3936.6|3924.6|3936.6|3924.6|3936.6|3924.6|3936.6|3924.6|0
1722436190000|2024-07-31 14:29:50|3936.4|3924.4|3936.6|3924.6|3936.6|3924.6|3936.4|3924.4|0
1722436200000|2024-07-31 14:30:00|3937.1|3925.1|3937.1|3925.1|3937.1|3925.1|3936.6|3924.6|0
1722436210000|2024-07-31 14:30:10|3937.6|3925.6|3937.3|3925.3|3938.1|3926.1|3937.1|3925.1|0
1722436220000|2024-07-31 14:30:20|3937.6|3925.6|3936.6|3924.6|3937.6|3925.6|3936.4|3924.4|0
1722436230000|2024-07-31 14:30:30|3936.8|3924.8|3936.4|3924.4|3936.8|3924.8|3936.1|3924.1|0
1722436240000|2024-07-31 14:30:40|3936.1|3924.1|3935.1|3923.1|3936.1|3924.1|3935.1|3923.1|0
1722436250000|2024-07-31 14:30:50|3935.6|3923.6|3937.1|3925.1|3937.1|3925.1|3935.6|3923.6|0
1722436260000|2024-07-31 14:31:00|3936.6|3924.6|3935.1|3923.1|3936.6|3924.6|3935.1|3923.1|0
1722436280000|2024-07-31 14:31:20|3934.9|3922.9|3934.3|3922.3|3934.9|3922.9|3934.3|3922.3|0
1722436290000|2024-07-31 14:31:30|3934.6|3922.6|3934.6|3922.6|3934.8|3922.8|3934.3|3922.3|0
1722436300000|2024-07-31 14:31:40|3934.3|3922.3|3934.3|3922.3|3934.6|3922.6|3934.3|3922.3|0
1722436310000|2024-07-31 14:31:50|3934.1|3922.1|3933.8|3921.8|3934.3|3922.3|3933.8|3921.8|3
1722436320000|2024-07-31 14:32:00|3933.5|3921.5|3933.5|3921.5|3934.3|3922.3|3933.5|3921.5|58
1722436330000|2024-07-31 14:32:10|3933.1|3921.1|3932.8|3920.8|3933.1|3921.1|3932.8|3920.8|18
1722436340000|2024-07-31 14:32:20|3932.3|3920.3|3932.3|3920.3|3932.3|3920.3|3931.8|3919.8|0
1722436350000|2024-07-31 14:32:30|3932.1|3920.1|3932.3|3920.3|3932.3|3920.3|3931.8|3919.8|0
1722436360000|2024-07-31 14:32:40|3931.5|3919.5|3929.5|3917.5|3931.5|3919.5|3929.5|3917.5|0
1722436370000|2024-07-31 14:32:50|3929.3|3917.3|3929.3|3917.3|3929.8|3917.8|3929.3|3917.3|0
1722436380000|2024-07-31 14:33:00|3929.8|3917.8|3929.6|3917.6|3929.8|3917.8|3929.3|3917.3|0
1722436390000|2024-07-31 14:33:10|3929.8|3917.8|3930|3918|3930|3918|3929.3|3917.3|0
1722436400000|2024-07-31 14:33:20|3930.1|3918.1|3930.3|3918.3|3930.8|3918.8|3929.8|3917.8|0
1722436410000|2024-07-31 14:33:30|3930.5|3918.5|3930.8|3918.8|3930.8|3918.8|3930.3|3918.3|0
1722436420000|2024-07-31 14:33:40|3930.6|3918.6|3929.8|3917.8|3930.6|3918.6|3929.3|3917.3|0
1722436430000|2024-07-31 14:33:50|3930|3918|3929.8|3917.8|3930.1|3918.1|3929.8|3917.8|0
1722436440000|2024-07-31 14:34:00|3930|3918|3929.3|3917.3|3930.1|3918.1|3929.3|3917.3|0
1722436450000|2024-07-31 14:34:10|3929.1|3917.1|3928.1|3916.1|3929.1|3917.1|3928.1|3916.1|0
1722436460000|2024-07-31 14:34:20|3928.3|3916.3|3928.1|3916.1|3928.8|3916.8|3928.1|3916.1|0
1722436470000|2024-07-31 14:34:30|3928.3|3916.3|3928.8|3916.8|3928.8|3916.8|3928.1|3916.1|1
1722436480000|2024-07-31 14:34:40|3927.8|3915.8|3928.6|3916.6|3928.8|3916.8|3927.6|3915.6|1
1722436490000|2024-07-31 14:34:50|3929.1|3917.1|3927.8|3915.8|3929.1|3917.1|3927.8|3915.8|0
1722436500000|2024-07-31 14:35:00|3927.1|3915.1|3927.3|3915.3|3927.3|3915.3|3927.1|3915.1|0
1722436510000|2024-07-31 14:35:10|3927.8|3915.8|3928.3|3916.3|3928.3|3916.3|3927.8|3915.8|0
1722436520000|2024-07-31 14:35:20|3928.1|3916.1|3929.3|3917.3|3929.3|3917.3|3928.1|3916.1|2
1722436530000|2024-07-31 14:35:30|3930.1|3918.1|3929.8|3917.8|3930.1|3918.1|3929.8|3917.8|0
1722436540000|2024-07-31 14:35:40|3929.6|3917.6|3929.3|3917.3|3929.6|3917.6|3929.1|3917.1|1
1722436550000|2024-07-31 14:35:50|3929|3917|3929.8|3917.8|3929.8|3917.8|3928.8|3916.8|0
1722436560000|2024-07-31 14:36:00|3930.1|3918.1|3929.8|3917.8|3930.8|3918.8|3929.8|3917.8|0
1722436570000|2024-07-31 14:36:10|3929.3|3917.3|3929.8|3917.8|3929.8|3917.8|3929.3|3917.3|0
1722436580000|2024-07-31 14:36:20|3929.3|3917.3|3929.1|3917.1|3929.3|3917.3|3928.9|3916.9|0
1722436590000|2024-07-31 14:36:30|3929.3|3917.3|3928.8|3916.8|3929.3|3917.3|3928.3|3916.3|0
1722436600000|2024-07-31 14:36:40|3929.1|3917.1|3928.8|3916.8|3929.1|3917.1|3928.8|3916.8|0
1722436610000|2024-07-31 14:36:50|3929.1|3917.1|3929.8|3917.8|3929.8|3917.8|3929.1|3917.1|0
1722436620000|2024-07-31 14:37:00|3930.1|3918.1|3930.3|3918.3|3930.3|3918.3|3930.1|3918.1|1
1722436630000|2024-07-31 14:37:10|3930.1|3918.1|3929.8|3917.8|3930.3|3918.3|3929.8|3917.8|0
1722436640000|2024-07-31 14:37:20|3930|3918|3929.3|3917.3|3930|3918|3929.3|3917.3|0
1722436650000|2024-07-31 14:37:30|3929.8|3917.8|3929.8|3917.8|3929.8|3917.8|3929.8|3917.8|0
1722436660000|2024-07-31 14:37:40|3929.3|3917.3|3929.3|3917.3|3929.3|3917.3|3929.3|3917.3|0
1722436670000|2024-07-31 14:37:50|3930|3918|3930.5|3918.5|3930.5|3918.5|3930|3918|2
1722436680000|2024-07-31 14:38:00|3930.3|3918.3|3929.8|3917.8|3930.3|3918.3|3929.8|3917.8|8
1722436690000|2024-07-31 14:38:10|3930.3|3918.3|3931|3919|3931|3919|3929.8|3917.8|1
1722436700000|2024-07-31 14:38:20|3930.8|3918.8|3930.3|3918.3|3930.8|3918.8|3930.3|3918.3|0
1722436710000|2024-07-31 14:38:30|3931|3919|3930.3|3918.3|3931.5|3919.5|3930.3|3918.3|10
1722436730000|2024-07-31 14:38:50|3930.1|3918.1|3930|3918|3930.1|3918.1|3929.3|3917.3|0
1722436740000|2024-07-31 14:39:00|3929.8|3917.8|3930|3918|3930|3918|3929.8|3917.8|0
1722436750000|2024-07-31 14:39:10|3929.7|3917.7|3928.3|3916.3|3930|3918|3928.3|3916.3|3
1722436770000|2024-07-31 14:39:30|3928.7|3916.7|3928.3|3916.3|3929.8|3917.8|3928.3|3916.3|0
1722436780000|2024-07-31 14:39:40|3927.6|3915.6|3928.3|3916.3|3928.3|3916.3|3927.3|3915.3|0
1722436790000|2024-07-31 14:39:50|3927.8|3915.8|3928|3916|3928.3|3916.3|3927.8|3915.8|0
1722436800000|2024-07-31 14:40:00|3927.8|3915.8|3927|3915|3928|3916|3927|3915|0
1722436810000|2024-07-31 14:40:10|3927.3|3915.3|3927|3915|3927.7|3915.7|3927|3915|10
1722436820000|2024-07-31 14:40:20|3927.3|3915.3|3927.3|3915.3|3927.3|3915.3|3927.3|3915.3|0
1722436830000|2024-07-31 14:40:30|3926.3|3914.3|3927.3|3915.3|3927.3|3915.3|3926.3|3914.3|0
1722436850000|2024-07-31 14:40:50|3926.9|3914.9|3927.3|3915.3|3927.3|3915.3|3926.3|3914.3|0
1722436860000|2024-07-31 14:41:00|3927|3915|3927.3|3915.3|3927.8|3915.8|3927|3915|0
1722436920000|2024-07-31 14:42:00|3928|3916|3927.3|3915.3|3928.3|3916.3|3927.3|3915.3|0
1722436930000|2024-07-31 14:42:10|3928.3|3916.3|3929.3|3917.3|3929.3|3917.3|3928.3|3916.3|0
1722436940000|2024-07-31 14:42:20|3928.8|3916.8|3930.1|3918.1|3930.3|3918.3|3928.8|3916.8|0
1722436950000|2024-07-31 14:42:30|3929.8|3917.8|3929.6|3917.6|3930.3|3918.3|3929.6|3917.6|0
1722436960000|2024-07-31 14:42:40|3929.5|3917.5|3931.3|3919.3|3931.3|3919.3|3929.5|3917.5|0
1722436970000|2024-07-31 14:42:50|3931|3919|3930|3918|3931.3|3919.3|3929.8|3917.8|0
1722436980000|2024-07-31 14:43:00|3930.3|3918.3|3929.5|3917.5|3930.3|3918.3|3929.5|3917.5|0
1722436990000|2024-07-31 14:43:10|3929.3|3917.3|3929.3|3917.3|3929.3|3917.3|3929.3|3917.3|0
1722437000000|2024-07-31 14:43:20|3929|3917|3929|3917|3929|3917|3929|3917|0
1722437010000|2024-07-31 14:43:30|3929.3|3917.3|3929|3917|3929.3|3917.3|3929|3917|0
1722437020000|2024-07-31 14:43:40|3928.5|3916.5|3929|3917|3929|3917|3928.5|3916.5|1
1722437050000|2024-07-31 14:44:10|3929.2|3917.2|3930.3|3918.3|3930.3|3918.3|3929.2|3917.2|6
1722437060000|2024-07-31 14:44:20|3930|3918|3929.8|3917.8|3930|3918|3929.8|3917.8|0
1722437070000|2024-07-31 14:44:30|3930|3918|3930.3|3918.3|3930.3|3918.3|3929.8|3917.8|0
1722437080000|2024-07-31 14:44:40|3930.8|3918.8|3930.8|3918.8|3931|3919|3930.3|3918.3|0
1722437090000|2024-07-31 14:44:50|3931|3919|3930.8|3918.8|3931|3919|3930.8|3918.8|0
1722437100000|2024-07-31 14:45:00|3930.6|3918.6|3930|3918|3930.8|3918.8|3930|3918|0
1722437110000|2024-07-31 14:45:10|3929.5|3917.5|3929.8|3917.8|3929.8|3917.8|3929.3|3917.3|0
1722437120000|2024-07-31 14:45:20|3930.3|3918.3|3930.8|3918.8|3930.8|3918.8|3930.3|3918.3|0
1722437130000|2024-07-31 14:45:30|3930.3|3918.3|3930|3918|3930.3|3918.3|3929.8|3917.8|0
1722437140000|2024-07-31 14:45:40|3930.3|3918.3|3930.8|3918.8|3931.3|3919.3|3930.3|3918.3|0
1722437160000|2024-07-31 14:46:00|3931.3|3919.3|3931.3|3919.3|3931.3|3919.3|3931.3|3919.3|0
1722437180000|2024-07-31 14:46:20|3932|3920|3933.3|3921.3|3933.3|3921.3|3931.5|3919.5|0
1722437190000|2024-07-31 14:46:30|3933.8|3921.8|3933.5|3921.5|3933.8|3921.8|3932.5|3920.5|0
1722437200000|2024-07-31 14:46:40|3933|3921|3933.7|3921.7|3933.7|3921.7|3933|3921|23
1722437210000|2024-07-31 14:46:50|3933.5|3921.5|3933.5|3921.5|3933.5|3921.5|3933.5|3921.5|0
1722437220000|2024-07-31 14:47:00|3933.2|3921.2|3933.5|3921.5|3933.5|3921.5|3933|3921|0
1722437230000|2024-07-31 14:47:10|3933|3921|3933.5|3921.5|3933.5|3921.5|3933|3921|0
1722437240000|2024-07-31 14:47:20|3933.2|3921.2|3933.5|3921.5|3933.5|3921.5|3933|3921|0
1722437250000|2024-07-31 14:47:30|||||||||15
1722437260000|2024-07-31 14:47:40|3933.2|3921.2|3933.5|3921.5|3933.5|3921.5|3933|3921|10
1722437270000|2024-07-31 14:47:50|3933|3921|3933|3921|3933|3921|3933|3921|4
1722437280000|2024-07-31 14:48:00|3933.5|3921.5|3933.7|3921.7|3933.7|3921.7|3933.5|3921.5|24
1722437290000|2024-07-31 14:48:10|3933.5|3921.5|3933|3921|3933.5|3921.5|3933|3921|1
1722437300000|2024-07-31 14:48:20|3933.2|3921.2|3933.5|3921.5|3933.5|3921.5|3933|3921|0
1722437310000|2024-07-31 14:48:30|3933.2|3921.2|3933|3921|3933.2|3921.2|3933|3921|0
1722437320000|2024-07-31 14:48:40|3933.5|3921.5|3933.5|3921.5|3933.5|3921.5|3933.5|3921.5|8
1722437340000|2024-07-31 14:49:00|||||||||5
1722437350000|2024-07-31 14:49:10|||||||||9
1722437370000|2024-07-31 14:49:30|||||||||5
1722437380000|2024-07-31 14:49:40|||||||||5
1722437390000|2024-07-31 14:49:50|3933.7|3921.7|3933.7|3921.7|3934|3922|3933.7|3921.7|2
1722437400000|2024-07-31 14:50:00|3933.5|3921.5|3933.5|3921.5|3933.5|3921.5|3933.2|3921.2|0
1722437410000|2024-07-31 14:50:10|||||||||3
1722437420000|2024-07-31 14:50:20|3934.5|3922.5|3933.5|3921.5|3934.5|3922.5|3933.5|3921.5|1
1722437430000|2024-07-31 14:50:30|3933.7|3921.7|3934.2|3922.2|3934.2|3922.2|3933.7|3921.7|0
1722437440000|2024-07-31 14:50:40|3934|3922|3934|3922|3934.3|3922.3|3934|3922|0
1722437470000|2024-07-31 14:51:10|3933.8|3921.8|3933.5|3921.5|3933.8|3921.8|3933.5|3921.5|0
1722437480000|2024-07-31 14:51:20|3933.1|3921.1|3933|3921|3933.1|3921.1|3932.5|3920.5|9
1722437490000|2024-07-31 14:51:30|3932.6|3920.6|3932|3920|3932.6|3920.6|3931.5|3919.5|0
1722437500000|2024-07-31 14:51:40|3931.8|3919.8|3931.5|3919.5|3931.8|3919.8|3931.5|3919.5|0
1722437510000|2024-07-31 14:51:50|3931.3|3919.3|3930.3|3918.3|3931.3|3919.3|3930.3|3918.3|0
1722437520000|2024-07-31 14:52:00|3930.8|3918.8|3930.3|3918.3|3930.8|3918.8|3930.3|3918.3|0
1722437530000|2024-07-31 14:52:10|3929.9|3917.9|3929.8|3917.8|3929.9|3917.9|3929.8|3917.8|0
1722437540000|2024-07-31 14:52:20|3929.6|3917.6|3929.3|3917.3|3929.6|3917.6|3929.3|3917.3|0
1722437550000|2024-07-31 14:52:30|3929.8|3917.8|3930.3|3918.3|3930.3|3918.3|3929.8|3917.8|0
1722437560000|2024-07-31 14:52:40|3930.1|3918.1|3929.8|3917.8|3930.1|3918.1|3929.8|3917.8|0
1722437570000|2024-07-31 14:52:50|3929.3|3917.3|3929.8|3917.8|3929.8|3917.8|3929.3|3917.3|0
1722437580000|2024-07-31 14:53:00|3929.3|3917.3|3929.6|3917.6|3929.8|3917.8|3929.3|3917.3|0
1722437590000|2024-07-31 14:53:10|3929.8|3917.8|3929.3|3917.3|3929.8|3917.8|3929.3|3917.3|0
1722437600000|2024-07-31 14:53:20|3929.8|3917.8|3929.8|3917.8|3929.8|3917.8|3929.8|3917.8|0
1722437610000|2024-07-31 14:53:30|3929.3|3917.3|3929.6|3917.6|3929.8|3917.8|3929.3|3917.3|0
1722437620000|2024-07-31 14:53:40|3929.3|3917.3|3927.6|3915.6|3929.8|3917.8|3927.6|3915.6|0
1722437630000|2024-07-31 14:53:50|3927.3|3915.3|3927.8|3915.8|3928.1|3916.1|3927.1|3915.1|0
1722437640000|2024-07-31 14:54:00|3928|3916|3927.8|3915.8|3928.3|3916.3|3927.8|3915.8|0
1722437660000|2024-07-31 14:54:20|3927.3|3915.3|3927.8|3915.8|3927.8|3915.8|3927.3|3915.3|0
1722437670000|2024-07-31 14:54:30|3927.3|3915.3|3927.3|3915.3|3927.8|3915.8|3927.3|3915.3|7
1722437690000|2024-07-31 14:54:50|3926.3|3914.3|3927.3|3915.3|3927.3|3915.3|3926.3|3914.3|0
1722437700000|2024-07-31 14:55:00|3927.1|3915.1|3927.3|3915.3|3927.3|3915.3|3926.8|3914.8|0
1722437710000|2024-07-31 14:55:10|3927.1|3915.1|3927.3|3915.3|3927.3|3915.3|3926.8|3914.8|0
1722437720000|2024-07-31 14:55:20|3927.8|3915.8|3927.8|3915.8|3928.1|3916.1|3927.8|3915.8|0
1722437740000|2024-07-31 14:55:40|3927.3|3915.3|3927.3|3915.3|3927.3|3915.3|3927.3|3915.3|0
1722437750000|2024-07-31 14:55:50|3928.1|3916.1|3928.3|3916.3|3928.3|3916.3|3927.8|3915.8|0
1722437760000|2024-07-31 14:56:00|3928.7|3916.7|3929.3|3917.3|3929.3|3917.3|3928.7|3916.7|0
1722437770000|2024-07-31 14:56:10|3929.1|3917.1|3928.8|3916.8|3929.1|3917.1|3928.8|3916.8|0
1722437790000|2024-07-31 14:56:30|3928.2|3916.2|3927.3|3915.3|3928.2|3916.2|3927.3|3915.3|0
1722437810000|2024-07-31 14:56:50|3927.1|3915.1|3926.8|3914.8|3927.3|3915.3|3926.8|3914.8|0
1722437820000|2024-07-31 14:57:00|3927.3|3915.3|3927.3|3915.3|3927.3|3915.3|3927|3915|0
1722437840000|2024-07-31 14:57:20|3927.5|3915.5|3929.3|3917.3|3929.3|3917.3|3927.3|3915.3|3
1722437850000|2024-07-31 14:57:30|3929|3917|3928.8|3916.8|3929|3917|3928.8|3916.8|0
1722437860000|2024-07-31 14:57:40|3929|3917|3929.3|3917.3|3929.3|3917.3|3928.8|3916.8|0
1722437880000|2024-07-31 14:58:00|3929|3917|3929.3|3917.3|3929.3|3917.3|3929|3917|0
1722437890000|2024-07-31 14:58:10|3929|3917|3929.8|3917.8|3929.8|3917.8|3929|3917|4
1722437900000|2024-07-31 14:58:20|3930|3918|3930.8|3918.8|3930.8|3918.8|3930|3918|0
1722437920000|2024-07-31 14:58:40|3931|3919|3931.3|3919.3|3931.3|3919.3|3930.8|3918.8|0
1722437930000|2024-07-31 14:58:50|3931.1|3919.1|3930.8|3918.8|3931.3|3919.3|3930.8|3918.8|0
1722437940000|2024-07-31 14:59:00|3930.3|3918.3|3930.3|3918.3|3930.8|3918.8|3930.3|3918.3|0
1722437980000|2024-07-31 14:59:40|3930.1|3918.1|3930.1|3918.1|3930.3|3918.3|3930.1|3918.1|0
1722437990000|2024-07-31 14:59:50|3930.3|3918.3|3930.1|3918.1|3930.3|3918.3|3930.1|3918.1|0
1722438000000|2024-07-31 15:00:00|3929.9|3917.9|3928.8|3916.8|3929.9|3917.9|3928.8|3916.8|0
1722438010000|2024-07-31 15:00:10|3929.3|3917.3|3928.8|3916.8|3929.3|3917.3|3928.8|3916.8|0
1722438030000|2024-07-31 15:00:30|3928.3|3916.3|3928.3|3916.3|3928.3|3916.3|3928.3|3916.3|0
1722438040000|2024-07-31 15:00:40|3928.1|3916.1|3928.3|3916.3|3928.3|3916.3|3928.1|3916.1|0
1722438050000|2024-07-31 15:00:50|3927.3|3915.3|3927.3|3915.3|3927.3|3915.3|3927.3|3915.3|0
1722438060000|2024-07-31 15:01:00|3927.6|3915.6|3928.1|3916.1|3928.1|3916.1|3927.6|3915.6|0
1722438080000|2024-07-31 15:01:20|3927.6|3915.6|3927.8|3915.8|3927.8|3915.8|3927.6|3915.6|0
1722438100000|2024-07-31 15:01:40|3927.6|3915.6|3927.8|3915.8|3927.8|3915.8|3927.3|3915.3|0
1722438130000|2024-07-31 15:02:10|3928.3|3916.3|3928.3|3916.3|3928.3|3916.3|3928.1|3916.1|0
1722438180000|2024-07-31 15:03:00|3929.1|3917.1|3928.6|3916.6|3929.1|3917.1|3928.6|3916.6|0
1722438200000|2024-07-31 15:03:20|3928.3|3916.3|3929.3|3917.3|3929.3|3917.3|3928.3|3916.3|0
1722438210000|2024-07-31 15:03:30|3929.6|3917.6|3929.6|3917.6|3929.6|3917.6|3929.6|3917.6|0
1722438220000|2024-07-31 15:03:40|3929.8|3917.8|3929.9|3917.9|3930.3|3918.3|3929.8|3917.8|0
1722438230000|2024-07-31 15:03:50|3929.3|3917.3|3929.3|3917.3|3929.3|3917.3|3928.8|3916.8|0
1722438240000|2024-07-31 15:04:00|3929.6|3917.6|3929.6|3917.6|3929.6|3917.6|3929.6|3917.6|0
1722438250000|2024-07-31 15:04:10|3930.1|3918.1|3930.1|3918.1|3930.3|3918.3|3929.6|3917.6|0
1722438260000|2024-07-31 15:04:20|3930.3|3918.3|3930.1|3918.1|3930.3|3918.3|3930.1|3918.1|0
1722438270000|2024-07-31 15:04:30|3930.3|3918.3|3930.3|3918.3|3930.3|3918.3|3930.3|3918.3|0
1722438280000|2024-07-31 15:04:40|3930.1|3918.1|3930.1|3918.1|3930.3|3918.3|3930.1|3918.1|0
1722438290000|2024-07-31 15:04:50|3930.3|3918.3|3930.6|3918.6|3930.8|3918.8|3930.3|3918.3|0
1722438310000|2024-07-31 15:05:10|3930.8|3918.8|3930.6|3918.6|3931.3|3919.3|3930.6|3918.6|0
1722438320000|2024-07-31 15:05:20|3930.8|3918.8|3930.6|3918.6|3930.8|3918.8|3930.6|3918.6|0
1722438330000|2024-07-31 15:05:30|3930.3|3918.3|3930.3|3918.3|3930.3|3918.3|3930.3|3918.3|0
1722438340000|2024-07-31 15:05:40|3930.1|3918.1|3929.8|3917.8|3930.1|3918.1|3929.6|3917.6|0
1722438350000|2024-07-31 15:05:50|3929.6|3917.6|3930.3|3918.3|3930.3|3918.3|3929.6|3917.6|0
1722438360000|2024-07-31 15:06:00|3930.1|3918.1|3930.3|3918.3|3930.3|3918.3|3930.1|3918.1|0
1722438380000|2024-07-31 15:06:20|3929.6|3917.6|3930.3|3918.3|3930.3|3918.3|3929.6|3917.6|0
1722438390000|2024-07-31 15:06:30|3930.1|3918.1|3929.9|3917.9|3930.1|3918.1|3929.9|3917.9|0
1722438400000|2024-07-31 15:06:40|3929.6|3917.6|3929.6|3917.6|3929.6|3917.6|3929.6|3917.6|0
1722438420000|2024-07-31 15:07:00|3929.3|3917.3|3929.6|3917.6|3929.6|3917.6|3929.3|3917.3|0
1722438430000|2024-07-31 15:07:10|3929.3|3917.3|3929.3|3917.3|3929.3|3917.3|3929.3|3917.3|0
1722438450000|2024-07-31 15:07:30|3928.8|3916.8|3928.8|3916.8|3928.8|3916.8|3928.8|3916.8|0
1722438460000|2024-07-31 15:07:40|3928.6|3916.6|3928.3|3916.3|3928.6|3916.6|3928.3|3916.3|0
1722438470000|2024-07-31 15:07:50|3928.6|3916.6|3928.6|3916.6|3928.6|3916.6|3928.6|3916.6|0
1722438480000|2024-07-31 15:08:00|3928.4|3916.4|3927.3|3915.3|3928.4|3916.4|3927.3|3915.3|0
1722438540000|2024-07-31 15:09:00|3926.8|3914.8|3926.8|3914.8|3927.3|3915.3|3926.8|3914.8|0
1722438550000|2024-07-31 15:09:10|3926.6|3914.6|3926.3|3914.3|3926.6|3914.6|3926.3|3914.3|0
1722438560000|2024-07-31 15:09:20|3927.1|3915.1|3926.3|3914.3|3927.3|3915.3|3926.3|3914.3|0
1722438580000|2024-07-31 15:09:40|3926.5|3914.5|3926.8|3914.8|3926.8|3914.8|3926.5|3914.5|0
1722438610000|2024-07-31 15:10:10|3926.3|3914.3|3927.3|3915.3|3927.3|3915.3|3926.3|3914.3|0
1722438620000|2024-07-31 15:10:20|3926.9|3914.9|3927.3|3915.3|3927.3|3915.3|3926.3|3914.3|0
1722438630000|2024-07-31 15:10:30|3926.9|3914.9|3926.8|3914.8|3926.9|3914.9|3926.8|3914.8|0
1722438640000|2024-07-31 15:10:40|3927.1|3915.1|3927.3|3915.3|3927.3|3915.3|3926.8|3914.8|0
1722438650000|2024-07-31 15:10:50|3926.8|3914.8|3926.8|3914.8|3926.8|3914.8|3926.8|3914.8|0
1722438660000|2024-07-31 15:11:00|3927.3|3915.3|3926.8|3914.8|3927.3|3915.3|3926.8|3914.8|0
1722438690000|2024-07-31 15:11:30|3927.3|3915.3|3927.3|3915.3|3927.3|3915.3|3927.3|3915.3|0
1722438700000|2024-07-31 15:11:40|3926.8|3914.8|3927.1|3915.1|3927.3|3915.3|3926.8|3914.8|0
1722438710000|2024-07-31 15:11:50|3927|3915|3927.3|3915.3|3927.3|3915.3|3926.8|3914.8|0
1722438740000|2024-07-31 15:12:20|3926.8|3914.8|3926.8|3914.8|3926.8|3914.8|3926.8|3914.8|0
1722438750000|2024-07-31 15:12:30|3927|3915|3926.8|3914.8|3927.3|3915.3|3926.3|3914.3|0
1722438760000|2024-07-31 15:12:40|3926.3|3914.3|3926.8|3914.8|3926.8|3914.8|3926.3|3914.3|0
1722438770000|2024-07-31 15:12:50|3927.3|3915.3|3927.3|3915.3|3927.3|3915.3|3927.3|3915.3|0
1722438780000|2024-07-31 15:13:00|3926.8|3914.8|3926.8|3914.8|3926.8|3914.8|3926.3|3914.3|0
1722438790000|2024-07-31 15:13:10|3926.6|3914.6|3926.8|3914.8|3926.8|3914.8|3926.3|3914.3|0
1722438800000|2024-07-31 15:13:20|3926.3|3914.3|3926.8|3914.8|3926.8|3914.8|3926.3|3914.3|0
1722438810000|2024-07-31 15:13:30|3926.3|3914.3|3926.8|3914.8|3926.8|3914.8|3926.3|3914.3|0
1722438820000|2024-07-31 15:13:40|3926.3|3914.3|3926.3|3914.3|3926.8|3914.8|3926.3|3914.3|0
1722438840000|2024-07-31 15:14:00|3926.8|3914.8|3926.3|3914.3|3926.8|3914.8|3926.3|3914.3|0
1722438850000|2024-07-31 15:14:10|3926.5|3914.5|3926.3|3914.3|3926.8|3914.8|3926.3|3914.3|0
1722438860000|2024-07-31 15:14:20|3926.5|3914.5|3927.3|3915.3|3927.3|3915.3|3926.3|3914.3|0
1722438870000|2024-07-31 15:14:30|||||||||1
1722438910000|2024-07-31 15:15:10|3927.6|3915.6|3927.3|3915.3|3927.6|3915.6|3927.3|3915.3|0
1722438920000|2024-07-31 15:15:20|3927.1|3915.1|3927.3|3915.3|3927.3|3915.3|3926.8|3914.8|0
1722438930000|2024-07-31 15:15:30|3927.1|3915.1|3926.8|3914.8|3927.1|3915.1|3926.8|3914.8|0
1722438940000|2024-07-31 15:15:40|3926.6|3914.6|3927.3|3915.3|3927.3|3915.3|3926.3|3914.3|0
1722438950000|2024-07-31 15:15:50|3926.8|3914.8|3927.3|3915.3|3927.3|3915.3|3926.8|3914.8|0
1722438960000|2024-07-31 15:16:00|3926.3|3914.3|3926.3|3914.3|3926.3|3914.3|3926.3|3914.3|0
1722438990000|2024-07-31 15:16:30|3926.8|3914.8|3926.3|3914.3|3926.8|3914.8|3926.3|3914.3|0
1722439010000|2024-07-31 15:16:50|3926.1|3914.1|3926.1|3914.1|3926.1|3914.1|3926.1|3914.1|0
1722439020000|2024-07-31 15:17:00|3925.9|3913.9|3925.3|3913.3|3925.9|3913.9|3925.3|3913.3|0
1722439030000|2024-07-31 15:17:10|3925.5|3913.5|3925.8|3913.8|3925.8|3913.8|3925.3|3913.3|0
1722439040000|2024-07-31 15:17:20|3926.3|3914.3|3926.3|3914.3|3926.3|3914.3|3925.3|3913.3|0
1722439050000|2024-07-31 15:17:30|3925.8|3913.8|3925.3|3913.3|3926.3|3914.3|3925.3|3913.3|0
1722439060000|2024-07-31 15:17:40|3925.8|3913.8|3926.3|3914.3|3926.3|3914.3|3925.3|3913.3|0
1722439080000|2024-07-31 15:18:00|3925.3|3913.3|3926.3|3914.3|3926.3|3914.3|3925.3|3913.3|0
1722439110000|2024-07-31 15:18:30|3926.5|3914.5|3926.3|3914.3|3926.8|3914.8|3926.3|3914.3|0
1722439140000|2024-07-31 15:19:00|3926.8|3914.8|3926.8|3914.8|3927|3915|3926.8|3914.8|0
1722439150000|2024-07-31 15:19:10|3926.6|3914.6|3927.1|3915.1|3927.3|3915.3|3926.3|3914.3|0
1722439160000|2024-07-31 15:19:20|3927|3915|3927.1|3915.1|3928|3916|3927|3915|0
1722439170000|2024-07-31 15:19:30|3926.8|3914.8|3926.8|3914.8|3927|3915|3926.8|3914.8|0
1722439180000|2024-07-31 15:19:40|3927.3|3915.3|3927.3|3915.3|3927.6|3915.6|3927.3|3915.3|2
1722439200000|2024-07-31 15:20:00|3927|3915|3927.3|3915.3|3927.3|3915.3|3927|3915|0
1722439230000|2024-07-31 15:20:30|3927|3915|3928|3916|3928.1|3916.1|3927|3915|0
1722439240000|2024-07-31 15:20:40|3928.3|3916.3|3927.8|3915.8|3928.3|3916.3|3927.3|3915.3|0
1722439250000|2024-07-31 15:20:50|3928|3916|3928.3|3916.3|3928.3|3916.3|3928|3916|0
1722439260000|2024-07-31 15:21:00|3928|3916|3928.3|3916.3|3928.8|3916.8|3928|3916|0
1722439270000|2024-07-31 15:21:10|3928.8|3916.8|3928.8|3916.8|3928.8|3916.8|3928.5|3916.5|0
1722439280000|2024-07-31 15:21:20|3928.3|3916.3|3928.8|3916.8|3928.8|3916.8|3928.3|3916.3|0
1722439300000|2024-07-31 15:21:40|3928.3|3916.3|3928.3|3916.3|3928.3|3916.3|3928.3|3916.3|0
1722439310000|2024-07-31 15:21:50|3928.8|3916.8|3928.8|3916.8|3928.8|3916.8|3928.3|3916.3|0
1722439330000|2024-07-31 15:22:10|3928.6|3916.6|3928.5|3916.5|3928.8|3916.8|3928.5|3916.5|0
1722439340000|2024-07-31 15:22:20|3929|3917|3928.3|3916.3|3929|3917|3928.3|3916.3|0
1722439350000|2024-07-31 15:22:30|3928.5|3916.5|3927.8|3915.8|3928.8|3916.8|3927.8|3915.8|0
1722439360000|2024-07-31 15:22:40|||||||||1
1722439370000|2024-07-31 15:22:50|3928|3916|3927.8|3915.8|3928.5|3916.5|3927.8|3915.8|0
1722439410000|2024-07-31 15:23:30|3928.1|3916.1|3927.8|3915.8|3928.1|3916.1|3927.8|3915.8|0
1722439430000|2024-07-31 15:23:50|3928.8|3916.8|3927.8|3915.8|3928.8|3916.8|3927.8|3915.8|2
1722439440000|2024-07-31 15:24:00|3927.6|3915.6|3927.6|3915.6|3927.8|3915.8|3927.6|3915.6|0
1722439450000|2024-07-31 15:24:10|3927.8|3915.8|3927.8|3915.8|3927.8|3915.8|3927.6|3915.6|0
1722439460000|2024-07-31 15:24:20|3927.6|3915.6|3928.8|3916.8|3928.8|3916.8|3927.6|3915.6|1
1722439480000|2024-07-31 15:24:40|3928.3|3916.3|3929.6|3917.6|3929.8|3917.8|3928|3916|0
1722439490000|2024-07-31 15:24:50|3929.8|3917.8|3929.8|3917.8|3929.8|3917.8|3929.6|3917.6|0
1722439500000|2024-07-31 15:25:00|3929.3|3917.3|3929.8|3917.8|3929.8|3917.8|3929.3|3917.3|0
1722439510000|2024-07-31 15:25:10|3930|3918|3930.3|3918.3|3930.3|3918.3|3930|3918|0
1722439520000|2024-07-31 15:25:20|3930.6|3918.6|3930.6|3918.6|3931.1|3919.1|3930.6|3918.6|0
1722439530000|2024-07-31 15:25:30|3930.8|3918.8|3931.3|3919.3|3931.3|3919.3|3930.8|3918.8|0
1722439540000|2024-07-31 15:25:40|3931|3919|3930.8|3918.8|3931|3919|3930.6|3918.6|0
1722439550000|2024-07-31 15:25:50|3931.3|3919.3|3931.3|3919.3|3931.3|3919.3|3930.8|3918.8|0
1722439570000|2024-07-31 15:26:10|3931|3919|3931|3919|3931|3919|3930.5|3918.5|0
1722439580000|2024-07-31 15:26:20|3931.3|3919.3|3931.3|3919.3|3931.3|3919.3|3931.3|3919.3|0
1722439590000|2024-07-31 15:26:30|3931|3919|3930.3|3918.3|3931|3919|3930.3|3918.3|0
1722439600000|2024-07-31 15:26:40|3930.6|3918.6|3930.3|3918.3|3930.8|3918.8|3930.3|3918.3|0
1722439610000|2024-07-31 15:26:50|3930.6|3918.6|3931.3|3919.3|3931.3|3919.3|3930.6|3918.6|0
1722439620000|2024-07-31 15:27:00|3930.8|3918.8|3931.3|3919.3|3931.3|3919.3|3930.6|3918.6|0
1722439640000|2024-07-31 15:27:20|3931|3919|3931|3919|3931|3919|3931|3919|0
1722439650000|2024-07-31 15:27:30|3931.3|3919.3|3931|3919|3931.3|3919.3|3931|3919|0
1722439670000|2024-07-31 15:27:50|3931.3|3919.3|3931.3|3919.3|3931.3|3919.3|3931|3919|0
1722439680000|2024-07-31 15:28:00|3931.5|3919.5|3931.5|3919.5|3931.5|3919.5|3931.5|3919.5|2
1722439690000|2024-07-31 15:28:10|3931.3|3919.3|3931.3|3919.3|3931.3|3919.3|3931.3|3919.3|0
1722439730000|2024-07-31 15:28:50|3930.9|3918.9|3931.1|3919.1|3931.3|3919.3|3930.9|3918.9|0
1722439740000|2024-07-31 15:29:00|3930.8|3918.8|3930.6|3918.6|3930.8|3918.8|3930.3|3918.3|0
1722439750000|2024-07-31 15:29:10|3930.5|3918.5|3930.3|3918.3|3930.8|3918.8|3930.3|3918.3|0
1722439760000|2024-07-31 15:29:20|3929.8|3917.8|3929.3|3917.3|3929.8|3917.8|3929.3|3917.3|0
1722439770000|2024-07-31 15:29:30|3929.8|3917.8|3929.3|3917.3|3930|3918|3928.5|3916.5|4
1722439780000|2024-07-31 15:29:40|3929|3917|3929|3917|3929|3917|3929|3917|0
1722439790000|2024-07-31 15:29:50|3929.3|3917.3|3928.3|3916.3|3929.3|3917.3|3927.5|3915.5|1
1722479400000|2024-08-01 02:30:00|3905.4|3893.4|3902.4|3890.4|3905.4|3893.4|3902.4|3890.4|104
1722479410000|2024-08-01 02:30:10|3902.7|3890.7|3900.7|3888.7|3903.7|3891.7|3899.7|3887.7|11
1722479420000|2024-08-01 02:30:20|3900.9|3888.9|3900.4|3888.4|3900.9|3888.9|3898.1|3886.1|11
1722479430000|2024-08-01 02:30:30|3901.7|3889.7|3898.3|3886.3|3901.7|3889.7|3898.3|3886.3|49
1722479440000|2024-08-01 02:30:40|3897.3|3885.3|3898.1|3886.1|3898.1|3886.1|3896.3|3884.3|34
1722479450000|2024-08-01 02:30:50|3896.8|3884.8|3895.7|3883.7|3898.3|3886.3|3895.7|3883.7|20
1722479460000|2024-08-01 02:31:00|3896|3884|3893.3|3881.3|3896|3884|3892.7|3880.7|49
1722479470000|2024-08-01 02:31:10|3893.5|3881.5|3894.5|3882.5|3896.5|3884.5|3893.5|3881.5|13
1722479480000|2024-08-01 02:31:20|3890.4|3878.4|3889.1|3877.1|3890.9|3878.9|3888.7|3876.7|22
1722479490000|2024-08-01 02:31:30|3887.9|3875.9|3890.4|3878.4|3890.4|3878.4|3887.9|3875.9|17
1722479500000|2024-08-01 02:31:40|3890.2|3878.2|3890.4|3878.4|3890.9|3878.9|3890.2|3878.2|1
1722479510000|2024-08-01 02:31:50|3890.9|3878.9|3892.5|3880.5|3893.3|3881.3|3890.9|3878.9|47
1722479520000|2024-08-01 02:32:00|3893|3881|3892.9|3880.9|3893.4|3881.4|3892.5|3880.5|49
1722479530000|2024-08-01 02:32:10|3893|3881|3893.7|3881.7|3893.7|3881.7|3892.9|3880.9|29
1722479540000|2024-08-01 02:32:20|3893.5|3881.5|3895.3|3883.3|3895.3|3883.3|3893.3|3881.3|5
1722479550000|2024-08-01 02:32:30|3894.8|3882.8|3894.3|3882.3|3894.8|3882.8|3894.3|3882.3|4
1722479560000|2024-08-01 02:32:40|3894.1|3882.1|3895.5|3883.5|3895.5|3883.5|3893.8|3881.8|4
1722479570000|2024-08-01 02:32:50|3895|3883|3895.5|3883.5|3895.5|3883.5|3895|3883|6
1722479580000|2024-08-01 02:33:00|3895|3883|3894.3|3882.3|3895.3|3883.3|3894.3|3882.3|18
1722479590000|2024-08-01 02:33:10|3893.5|3881.5|3896.3|3884.3|3896.8|3884.8|3893.5|3881.5|4
1722479600000|2024-08-01 02:33:20|3896.5|3884.5|3895.3|3883.3|3897.3|3885.3|3895.3|3883.3|1
1722479610000|2024-08-01 02:33:30|3895.5|3883.5|3895.3|3883.3|3896.2|3884.2|3894.3|3882.3|28
1722479620000|2024-08-01 02:33:40|3895|3883|3895.1|3883.1|3896|3884|3894.3|3882.3|14
1722479630000|2024-08-01 02:33:50|3894.6|3882.6|3895.8|3883.8|3895.8|3883.8|3894.3|3882.3|11
1722479640000|2024-08-01 02:34:00|3896|3884|3895.7|3883.7|3896.1|3884.1|3895.3|3883.3|0
1722479650000|2024-08-01 02:34:10|3896.3|3884.3|3898.3|3886.3|3898.3|3886.3|3896.3|3884.3|5
1722479660000|2024-08-01 02:34:20|3898|3886|3900.3|3888.3|3900.9|3888.9|3897.3|3885.3|24
1722479670000|2024-08-01 02:34:30|3899.8|3887.8|3900.1|3888.1|3900.3|3888.3|3899.5|3887.5|4
1722479680000|2024-08-01 02:34:40|3899.3|3887.3|3899.1|3887.1|3900.3|3888.3|3898.5|3886.5|12
1722479690000|2024-08-01 02:34:50|3898.9|3886.9|3900.1|3888.1|3900.3|3888.3|3898.3|3886.3|3
1722479700000|2024-08-01 02:35:00|3899.8|3887.8|3900.8|3888.8|3901.1|3889.1|3898.9|3886.9|5
1722479710000|2024-08-01 02:35:10|3901.1|3889.1|3900.3|3888.3|3901.1|3889.1|3899.1|3887.1|23
1722479720000|2024-08-01 02:35:20|3900.6|3888.6|3899.6|3887.6|3900.9|3888.9|3899.3|3887.3|1
1722479730000|2024-08-01 02:35:30|3899.1|3887.1|3897.9|3885.9|3899.1|3887.1|3897.9|3885.9|1
1722479740000|2024-08-01 02:35:40|3898.1|3886.1|3896.8|3884.8|3898.1|3886.1|3896.6|3884.6|5
1722479750000|2024-08-01 02:35:50|3896.6|3884.6|3897.3|3885.3|3897.3|3885.3|3896.6|3884.6|0
1722479760000|2024-08-01 02:36:00|3896.7|3884.7|3897.9|3885.9|3898.6|3886.6|3896.7|3884.7|18
1722479770000|2024-08-01 02:36:10|3900.7|3888.7|3902.3|3890.3|3902.5|3890.5|3900.7|3888.7|35
1722479780000|2024-08-01 02:36:20|3901|3889|3899.4|3887.4|3901.5|3889.5|3898.5|3886.5|15
1722479790000|2024-08-01 02:36:30|3899.2|3887.2|3899.7|3887.7|3899.7|3887.7|3898.9|3886.9|0
1722479800000|2024-08-01 02:36:40|3898.9|3886.9|3899.1|3887.1|3899.1|3887.1|3898.1|3886.1|1
1722479810000|2024-08-01 02:36:50|3898.6|3886.6|3898.1|3886.1|3898.6|3886.6|3898.1|3886.1|5
1722479820000|2024-08-01 02:37:00|3898.3|3886.3|3899.4|3887.4|3899.4|3887.4|3898|3886|4
1722479830000|2024-08-01 02:37:10|3899.1|3887.1|3898.1|3886.1|3899.1|3887.1|3897.9|3885.9|31
1722479840000|2024-08-01 02:37:20|3897.9|3885.9|3897.9|3885.9|3897.9|3885.9|3897.9|3885.9|1
1722479850000|2024-08-01 02:37:30|3898.2|3886.2|3898.1|3886.1|3898.7|3886.7|3898.1|3886.1|0
1722479860000|2024-08-01 02:37:40|3897.9|3885.9|3897.9|3885.9|3897.9|3885.9|3897.9|3885.9|0
1722479870000|2024-08-01 02:37:50|3897.7|3885.7|3895.7|3883.7|3897.7|3885.7|3895.1|3883.1|12
1722479880000|2024-08-01 02:38:00|3895.4|3883.4|3894.9|3882.9|3895.4|3883.4|3894.9|3882.9|6
1722479890000|2024-08-01 02:38:10|3894.7|3882.7|3894.7|3882.7|3894.7|3882.7|3894.7|3882.7|0
1722479900000|2024-08-01 02:38:20|3895.3|3883.3|3894.7|3882.7|3895.3|3883.3|3894.7|3882.7|2
1722479910000|2024-08-01 02:38:30|3894.9|3882.9|3895.3|3883.3|3895.7|3883.7|3894.9|3882.9|22
1722479920000|2024-08-01 02:38:40|3894.7|3882.7|3894.7|3882.7|3895|3883|3894.7|3882.7|15
1722479930000|2024-08-01 02:38:50|3894.5|3882.5|3894.5|3882.5|3895.3|3883.3|3893.5|3881.5|15
1722479940000|2024-08-01 02:39:00|3894.7|3882.7|3895.7|3883.7|3896.7|3884.7|3894.7|3882.7|14
1722479950000|2024-08-01 02:39:10|3895.5|3883.5|3895.5|3883.5|3895.5|3883.5|3895.5|3883.5|1
1722479970000|2024-08-01 02:39:30|3896.3|3884.3|3896.3|3884.3|3896.3|3884.3|3895.7|3883.7|1
1722479980000|2024-08-01 02:39:40|3895.8|3883.8|3897.5|3885.5|3897.5|3885.5|3895.5|3883.5|5
1722479990000|2024-08-01 02:39:50|3897.3|3885.3|3898.3|3886.3|3898.3|3886.3|3897.3|3885.3|4
1722480000000|2024-08-01 02:40:00|3897.8|3885.8|3897.8|3885.8|3897.8|3885.8|3897.5|3885.5|1
1722480010000|2024-08-01 02:40:10|3898.3|3886.3|3898.5|3886.5|3899.3|3887.3|3898.3|3886.3|1
1722480020000|2024-08-01 02:40:20|3899.3|3887.3|3898.5|3886.5|3899.3|3887.3|3898.5|3886.5|11
1722480030000|2024-08-01 02:40:30|3897.7|3885.7|3898|3886|3898|3886|3897.7|3885.7|0
1722480040000|2024-08-01 02:40:40|3897.7|3885.7|3897.7|3885.7|3898|3886|3897.7|3885.7|0
1722480050000|2024-08-01 02:40:50|3898|3886|3896.7|3884.7|3898.5|3886.5|3896.7|3884.7|1
1722480060000|2024-08-01 02:41:00|3897|3885|3896.7|3884.7|3897.5|3885.5|3896.7|3884.7|0
1722480080000|2024-08-01 02:41:20|3897.2|3885.2|3896.7|3884.7|3897.5|3885.5|3896.7|3884.7|0
1722480090000|2024-08-01 02:41:30|3897|3885|3896.7|3884.7|3897|3885|3896.7|3884.7|0
1722480100000|2024-08-01 02:41:40|3897|3885|3897.2|3885.2|3897.5|3885.5|3897|3885|0
1722480110000|2024-08-01 02:41:50|3896.7|3884.7|3896.7|3884.7|3897|3885|3896.7|3884.7|0
1722480120000|2024-08-01 02:42:00|3897.5|3885.5|3895.7|3883.7|3897.5|3885.5|3895.5|3883.5|0
1722480130000|2024-08-01 02:42:10|3895.5|3883.5|3894.9|3882.9|3895.7|3883.7|3894.9|3882.9|0
1722480140000|2024-08-01 02:42:20|3894.7|3882.7|3894.9|3882.9|3895.7|3883.7|3894.7|3882.7|0
1722480150000|2024-08-01 02:42:30|3894.7|3882.7|3893.7|3881.7|3894.7|3882.7|3893.7|3881.7|0
1722480160000|2024-08-01 02:42:40|3893.5|3881.5|3892|3880|3893.5|3881.5|3891.5|3879.5|27
1722480170000|2024-08-01 02:42:50|3892.3|3880.3|3892.3|3880.3|3892.3|3880.3|3891.5|3879.5|6
1722480180000|2024-08-01 02:43:00|3892|3880|3892.5|3880.5|3892.5|3880.5|3891.5|3879.5|1
1722480190000|2024-08-01 02:43:10|3893|3881|3893.3|3881.3|3893.3|3881.3|3892.8|3880.8|0
1722480200000|2024-08-01 02:43:20|3893.8|3881.8|3895.3|3883.3|3895.3|3883.3|3893.8|3881.8|6
1722480210000|2024-08-01 02:43:30|3895.8|3883.8|3896.3|3884.3|3896.3|3884.3|3895.5|3883.5|1
1722480220000|2024-08-01 02:43:40|3896|3884|3896|3884|3896.3|3884.3|3895.5|3883.5|2
1722480230000|2024-08-01 02:43:50|3896.3|3884.3|3896|3884|3896.3|3884.3|3896|3884|0
1722480240000|2024-08-01 02:44:00|3896.3|3884.3|3896.5|3884.5|3896.8|3884.8|3896.3|3884.3|3
1722480250000|2024-08-01 02:44:10|3896.3|3884.3|3896|3884|3896.5|3884.5|3895.5|3883.5|1
1722480260000|2024-08-01 02:44:20|3895.7|3883.7|3894.5|3882.5|3895.7|3883.7|3894.5|3882.5|0
1722480270000|2024-08-01 02:44:30|3894.7|3882.7|3894.5|3882.5|3894.8|3882.8|3894.5|3882.5|0
1722480280000|2024-08-01 02:44:40|3894.7|3882.7|3894.5|3882.5|3894.7|3882.7|3894.5|3882.5|0
1722480290000|2024-08-01 02:44:50|3894.7|3882.7|3894.5|3882.5|3895.2|3883.2|3894.5|3882.5|1
1722480300000|2024-08-01 02:45:00|3894.2|3882.2|3894.2|3882.2|3894.2|3882.2|3893.7|3881.7|0
1722480320000|2024-08-01 02:45:20|3894|3882|3894|3882|3894|3882|3894|3882|0
1722480330000|2024-08-01 02:45:30|3894.2|3882.2|3894.2|3882.2|3894.2|3882.2|3894|3882|0
1722480340000|2024-08-01 02:45:40|3894|3882|3893.2|3881.2|3894.2|3882.2|3893.2|3881.2|0
1722480350000|2024-08-01 02:45:50|3893.5|3881.5|3892.2|3880.2|3893.5|3881.5|3892.2|3880.2|12
1722480360000|2024-08-01 02:46:00|3892.7|3880.7|3892.5|3880.5|3893|3881|3892.5|3880.5|0
1722480370000|2024-08-01 02:46:10|3892.2|3880.2|3892|3880|3892.2|3880.2|3891.5|3879.5|0
1722480380000|2024-08-01 02:46:20|3891.7|3879.7|3892.7|3880.7|3892.7|3880.7|3891.7|3879.7|6
1722480390000|2024-08-01 02:46:30|3893|3881|3892.8|3880.8|3893.2|3881.2|3892.5|3880.5|37
1722480400000|2024-08-01 02:46:40|3893|3881|3893|3881|3893|3881|3893|3881|1
1722480410000|2024-08-01 02:46:50|3893.2|3881.2|3893.2|3881.2|3893.2|3881.2|3893.2|3881.2|1
1722480420000|2024-08-01 02:47:00|3893.5|3881.5|3894|3882|3894.2|3882.2|3893.5|3881.5|27
1722480430000|2024-08-01 02:47:10|3893.5|3881.5|3893.5|3881.5|3893.7|3881.7|3893.5|3881.5|0
1722480440000|2024-08-01 02:47:20|3894|3882|3894|3882|3894|3882|3894|3882|0
1722480450000|2024-08-01 02:47:30|3893.7|3881.7|3893.2|3881.2|3893.7|3881.7|3893.2|3881.2|0
1722480460000|2024-08-01 02:47:40|3892.5|3880.5|3892|3880|3892.5|3880.5|3892|3880|4
1722480470000|2024-08-01 02:47:50|3892.2|3880.2|3892.2|3880.2|3892.8|3880.8|3892.2|3880.2|0
1722480480000|2024-08-01 02:48:00|3892|3880|3891.2|3879.2|3892|3880|3891.2|3879.2|4
1722480490000|2024-08-01 02:48:10|3891.5|3879.5|3893|3881|3893|3881|3891.2|3879.2|2
1722480500000|2024-08-01 02:48:20|3892.2|3880.2|3891.7|3879.7|3892.2|3880.2|3891.2|3879.2|1
1722480510000|2024-08-01 02:48:30|3892|3880|3891.5|3879.5|3892|3880|3891.5|3879.5|0
1722480520000|2024-08-01 02:48:40|3891.7|3879.7|3889.7|3877.7|3892|3880|3889.7|3877.7|5
1722480530000|2024-08-01 02:48:50|3888.7|3876.7|3888.4|3876.4|3889.2|3877.2|3888.4|3876.4|40
1722480540000|2024-08-01 02:49:00|3887.7|3875.7|3889.2|3877.2|3889.2|3877.2|3887.7|3875.7|10
1722480550000|2024-08-01 02:49:10|3889|3877|3888.4|3876.4|3889|3877|3888.4|3876.4|0
1722480560000|2024-08-01 02:49:20|3887.7|3875.7|3888.7|3876.7|3889|3877|3887.7|3875.7|0
1722480570000|2024-08-01 02:49:30|3889|3877|3889|3877|3889|3877|3888.7|3876.7|0
1722480580000|2024-08-01 02:49:40|3890|3878|3888.9|3876.9|3890|3878|3888.9|3876.9|2
1722480590000|2024-08-01 02:49:50|3888.7|3876.7|3889.2|3877.2|3889.2|3877.2|3888.4|3876.4|0
1722480600000|2024-08-01 02:50:00|3888.9|3876.9|3888.4|3876.4|3889|3877|3888.4|3876.4|0
1722480610000|2024-08-01 02:50:10|3888.2|3876.2|3887.7|3875.7|3888.2|3876.2|3887.7|3875.7|0
1722480620000|2024-08-01 02:50:20|3886.9|3874.9|3881.9|3869.9|3886.9|3874.9|3881.1|3869.1|128
1722480630000|2024-08-01 02:50:30|3882.4|3870.4|3881.9|3869.9|3882.9|3870.9|3881.9|3869.9|19
1722480650000|2024-08-01 02:50:50|3881.1|3869.1|3881.1|3869.1|3881.1|3869.1|3881.1|3869.1|0
1722480660000|2024-08-01 02:51:00|3881.5|3869.5|3881.6|3869.6|3881.9|3869.9|3881.5|3869.5|8
1722480670000|2024-08-01 02:51:10|3881.9|3869.9|3881.1|3869.1|3883.1|3871.1|3881.1|3869.1|31
1722480680000|2024-08-01 02:51:20|3881.4|3869.4|3881.1|3869.1|3881.4|3869.4|3881.1|3869.1|0
1722480690000|2024-08-01 02:51:30|||||||||6
1722480700000|2024-08-01 02:51:40|||||||||8
1722480720000|2024-08-01 02:52:00|3881.7|3869.7|3880.9|3868.9|3881.7|3869.7|3880.9|3868.9|17
1722480730000|2024-08-01 02:52:10|3880.1|3868.1|3879.1|3867.1|3880.3|3868.3|3879.1|3867.1|10
1722480750000|2024-08-01 02:52:30|3878.9|3866.9|3878.1|3866.1|3878.9|3866.9|3878.1|3866.1|11
1722480760000|2024-08-01 02:52:40|3877.8|3865.8|3877.1|3865.1|3877.8|3865.8|3877.1|3865.1|8
1722480770000|2024-08-01 02:52:50|3876.9|3864.9|3876.3|3864.3|3876.9|3864.9|3876.3|3864.3|20
1722480780000|2024-08-01 02:53:00|3876.1|3864.1|3874.3|3862.3|3877.1|3865.1|3874.3|3862.3|18
1722480790000|2024-08-01 02:53:10|3873.5|3861.5|3871.5|3859.5|3873.5|3861.5|3871.5|3859.5|29
1722480800000|2024-08-01 02:53:20|3871.3|3859.3|3871.3|3859.3|3871.3|3859.3|3870.5|3858.5|11
1722480810000|2024-08-01 02:53:30|3872.1|3860.1|3871.3|3859.3|3872.1|3860.1|3871.3|3859.3|5
1722480820000|2024-08-01 02:53:40|3870.5|3858.5|3870.5|3858.5|3870.5|3858.5|3870.5|3858.5|0
1722480830000|2024-08-01 02:53:50|3870.3|3858.3|3869.5|3857.5|3870.5|3858.5|3869.3|3857.3|8
1722480840000|2024-08-01 02:54:00|3869.3|3857.3|3868.9|3856.9|3870.1|3858.1|3868.6|3856.6|4
1722480850000|2024-08-01 02:54:10|3868.8|3856.8|3868.6|3856.6|3869.1|3857.1|3868.3|3856.3|11
1722480860000|2024-08-01 02:54:20|3868.3|3856.3|3867.5|3855.5|3870.7|3858.7|3867.5|3855.5|25
1722480870000|2024-08-01 02:54:30|3870.9|3858.9|3868.1|3856.1|3870.9|3858.9|3868.1|3856.1|35
1722480880000|2024-08-01 02:54:40|3868.5|3856.5|3868.9|3856.9|3869.9|3857.9|3868.1|3856.1|78
1722480890000|2024-08-01 02:54:50|3869.7|3857.7|3870.9|3858.9|3870.9|3858.9|3869.7|3857.7|19
1722480900000|2024-08-01 02:55:00|3870.7|3858.7|3870.7|3858.7|3872|3860|3870.7|3858.7|3
1722480910000|2024-08-01 02:55:10|3871|3859|3872.9|3860.9|3872.9|3860.9|3871|3859|3
1722480920000|2024-08-01 02:55:20|3872.7|3860.7|3871.1|3859.1|3872.7|3860.7|3870.9|3858.9|0
1722480930000|2024-08-01 02:55:30|3870.3|3858.3|3871.7|3859.7|3871.7|3859.7|3870.3|3858.3|7
1722480940000|2024-08-01 02:55:40|3873.7|3861.7|3873.7|3861.7|3873.9|3861.9|3873.2|3861.2|42
1722480950000|2024-08-01 02:55:50|3874.2|3862.2|3874.5|3862.5|3874.5|3862.5|3873.7|3861.7|7
1722480960000|2024-08-01 02:56:00|3874.7|3862.7|3874.5|3862.5|3874.7|3862.7|3873.7|3861.7|11
1722480970000|2024-08-01 02:56:10|3875.5|3863.5|3877.5|3865.5|3877.7|3865.7|3875.5|3863.5|26
1722480980000|2024-08-01 02:56:20|3877.7|3865.7|3877|3865|3877.7|3865.7|3876.7|3864.7|11
1722480990000|2024-08-01 02:56:30|3876.7|3864.7|3873.7|3861.7|3876.7|3864.7|3873.7|3861.7|10
1722481000000|2024-08-01 02:56:40|3873.9|3861.9|3875.5|3863.5|3876|3864|3873.9|3861.9|7
1722481010000|2024-08-01 02:56:50|3875.7|3863.7|3874.2|3862.2|3875.7|3863.7|3874|3862|10
1722481020000|2024-08-01 02:57:00|3873.9|3861.9|3873|3861|3873.9|3861.9|3872.7|3860.7|0
1722481030000|2024-08-01 02:57:10|3873.2|3861.2|3873.5|3861.5|3873.5|3861.5|3873|3861|0
1722481040000|2024-08-01 02:57:20|3873.7|3861.7|3875.6|3863.6|3875.6|3863.6|3873.7|3861.7|11
1722481050000|2024-08-01 02:57:30|3875.8|3863.8|3876.3|3864.3|3876.5|3864.5|3875.6|3863.6|9
1722481060000|2024-08-01 02:57:40|3876.1|3864.1|3874.3|3862.3|3876.1|3864.1|3874.3|3862.3|19
1722481070000|2024-08-01 02:57:50|3874.5|3862.5|3874.3|3862.3|3874.8|3862.8|3874.3|3862.3|0
1722481080000|2024-08-01 02:58:00|3874.8|3862.8|3875.5|3863.5|3875.5|3863.5|3873.8|3861.8|6
1722481090000|2024-08-01 02:58:10|3875|3863|3875.3|3863.3|3875.5|3863.5|3874.7|3862.7|6
1722481100000|2024-08-01 02:58:20|3875.7|3863.7|3875.5|3863.5|3876.7|3864.7|3875.3|3863.3|8
1722481110000|2024-08-01 02:58:30|3876.1|3864.1|3874.8|3862.8|3876.1|3864.1|3874.5|3862.5|4
1722481120000|2024-08-01 02:58:40|3875.1|3863.1|3876.3|3864.3|3876.3|3864.3|3874.8|3862.8|8
1722481130000|2024-08-01 02:58:50|3876|3864|3874.5|3862.5|3876|3864|3874.5|3862.5|0
1722481140000|2024-08-01 02:59:00|3874.8|3862.8|3875.1|3863.1|3875.6|3863.6|3874|3862|5
1722481150000|2024-08-01 02:59:10|3875.5|3863.5|3875.5|3863.5|3876.3|3864.3|3875.5|3863.5|17
1722481160000|2024-08-01 02:59:20|3875.3|3863.3|3874.5|3862.5|3875.5|3863.5|3874.5|3862.5|15
1722481170000|2024-08-01 02:59:30|3875.1|3863.1|3873.6|3861.6|3875.1|3863.1|3873.3|3861.3|29
1722481180000|2024-08-01 02:59:40|3873.3|3861.3|3874.6|3862.6|3875.3|3863.3|3873.3|3861.3|17
1722481190000|2024-08-01 02:59:50|3874.3|3862.3|3876.3|3864.3|3876.3|3864.3|3874.3|3862.3|1
1722481200000|2024-08-01 03:00:00|3876.1|3864.1|3876.8|3864.8|3877.1|3865.1|3875.3|3863.3|1
1722481210000|2024-08-01 03:00:10|3877.1|3865.1|3878.1|3866.1|3878.1|3866.1|3877.1|3865.1|5
1722481220000|2024-08-01 03:00:20|3878.3|3866.3|3877.3|3865.3|3878.3|3866.3|3877.3|3865.3|1
1722481230000|2024-08-01 03:00:30|3877.5|3865.5|3878.1|3866.1|3878.1|3866.1|3877.3|3865.3|6
1722481240000|2024-08-01 03:00:40|3877.6|3865.6|3876.3|3864.3|3877.6|3865.6|3876.3|3864.3|12
1722481250000|2024-08-01 03:00:50|3876.6|3864.6|3876|3864|3876.8|3864.8|3875.8|3863.8|0
1722481260000|2024-08-01 03:01:00|3876.3|3864.3|3875.3|3863.3|3876.3|3864.3|3874.8|3862.8|3
1722481270000|2024-08-01 03:01:10|3875.8|3863.8|3875.3|3863.3|3876|3864|3875.3|3863.3|4
1722481280000|2024-08-01 03:01:20|3876|3864|3876|3864|3876|3864|3875.8|3863.8|3
1722481290000|2024-08-01 03:01:30|3877|3865|3876|3864|3877|3865|3876|3864|4
1722481300000|2024-08-01 03:01:40|3875.8|3863.8|3874.8|3862.8|3875.8|3863.8|3874.8|3862.8|34
1722481310000|2024-08-01 03:01:50|3875|3863|3875.6|3863.6|3875.6|3863.6|3875|3863|0
1722481320000|2024-08-01 03:02:00|3874.5|3862.5|3873|3861|3874.5|3862.5|3873|3861|3
1722481330000|2024-08-01 03:02:10|3873.6|3861.6|3873.3|3861.3|3873.6|3861.6|3872.8|3860.8|12
1722481340000|2024-08-01 03:02:20|3873|3861|3872|3860|3873|3861|3872|3860|2
1722481350000|2024-08-01 03:02:30|3872.6|3860.6|3872|3860|3872.6|3860.6|3872|3860|0
1722481360000|2024-08-01 03:02:40|||||||||8
1722481370000|2024-08-01 03:02:50|3873|3861|3873|3861|3873.3|3861.3|3873|3861|24
1722481380000|2024-08-01 03:03:00|3872.8|3860.8|3872.8|3860.8|3873.8|3861.8|3872.8|3860.8|0
1722481390000|2024-08-01 03:03:10|3873|3861|3872.8|3860.8|3873.6|3861.6|3872.8|3860.8|0
1722481400000|2024-08-01 03:03:20|3872.5|3860.5|3872.8|3860.8|3872.8|3860.8|3872.5|3860.5|0
1722481410000|2024-08-01 03:03:30|3873.8|3861.8|3872.6|3860.6|3873.8|3861.8|3872.6|3860.6|20
1722481420000|2024-08-01 03:03:40|3873|3861|3872.8|3860.8|3873.3|3861.3|3872.8|3860.8|7
1722481430000|2024-08-01 03:03:50|3873|3861|3873.6|3861.6|3873.6|3861.6|3873|3861|0
1722481440000|2024-08-01 03:04:00|3874.6|3862.6|3874.6|3862.6|3874.6|3862.6|3874|3862|1
1722481450000|2024-08-01 03:04:10|3875.8|3863.8|3875.6|3863.6|3875.8|3863.8|3874.8|3862.8|3
1722481460000|2024-08-01 03:04:20|3875|3863|3875.6|3863.6|3875.8|3863.8|3874.8|3862.8|2
1722481470000|2024-08-01 03:04:30|3876|3864|3876.6|3864.6|3876.6|3864.6|3876|3864|1
1722481480000|2024-08-01 03:04:40|3877.6|3865.6|3877|3865|3877.6|3865.6|3876.8|3864.8|1
1722481490000|2024-08-01 03:04:50|3876.8|3864.8|3877.1|3865.1|3877.6|3865.6|3876.8|3864.8|0
1722481500000|2024-08-01 03:05:00|3876.8|3864.8|3876.8|3864.8|3876.8|3864.8|3876.8|3864.8|0
1722481510000|2024-08-01 03:05:10|3876.6|3864.6|3877.1|3865.1|3877.5|3865.5|3876.6|3864.6|32
1722481520000|2024-08-01 03:05:20|3877|3865|3876.8|3864.8|3877.6|3865.6|3876.8|3864.8|10
1722481530000|2024-08-01 03:05:30|3877.1|3865.1|3877|3865|3877.5|3865.5|3876.8|3864.8|22
1722481540000|2024-08-01 03:05:40|3877.2|3865.2|3876.5|3864.5|3877.5|3865.5|3876.2|3864.2|10
1722481550000|2024-08-01 03:05:50|3876.8|3864.8|3877.5|3865.5|3877.7|3865.7|3876.8|3864.8|14
1722481560000|2024-08-01 03:06:00|3877.3|3865.3|3876.5|3864.5|3877.6|3865.6|3876.5|3864.5|1
1722481570000|2024-08-01 03:06:10|3876|3864|3876|3864|3876.2|3864.2|3876|3864|0
1722481580000|2024-08-01 03:06:20|3875.7|3863.7|3875.8|3863.8|3876|3864|3875.2|3863.2|0
1722481590000|2024-08-01 03:06:30|3876|3864|3875.8|3863.8|3876.6|3864.6|3875.8|3863.8|0
1722481600000|2024-08-01 03:06:40|3875.5|3863.5|3876.3|3864.3|3876.3|3864.3|3875.5|3863.5|0
1722481610000|2024-08-01 03:06:50|3875.8|3863.8|3875.2|3863.2|3876.3|3864.3|3875.2|3863.2|0
1722481620000|2024-08-01 03:07:00|3875.5|3863.5|3875|3863|3875.5|3863.5|3874.2|3862.2|1
1722481630000|2024-08-01 03:07:10|3875.6|3863.6|3875.8|3863.8|3876.5|3864.5|3875|3863|3
1722481640000|2024-08-01 03:07:20|3876|3864|3877|3865|3877|3865|3875.8|3863.8|2
1722481650000|2024-08-01 03:07:30|3876.7|3864.7|3877|3865|3877|3865|3876.7|3864.7|2
1722481660000|2024-08-01 03:07:40|3878|3866|3878.2|3866.2|3878.2|3866.2|3878|3866|1
1722481670000|2024-08-01 03:07:50|3879.2|3867.2|3879.2|3867.2|3879.2|3867.2|3879.2|3867.2|40
1722481680000|2024-08-01 03:08:00|3879|3867|3879|3867|3879|3867|3879|3867|1
1722481700000|2024-08-01 03:08:20|3878.8|3866.8|3878.2|3866.2|3878.8|3866.8|3878.2|3866.2|25
1722481710000|2024-08-01 03:08:30|3877.5|3865.5|3877.2|3865.2|3878|3866|3877.2|3865.2|0
1722481730000|2024-08-01 03:08:50|3876.2|3864.2|3877|3865|3877|3865|3876.2|3864.2|0
1722481740000|2024-08-01 03:09:00|3877.2|3865.2|3878|3866|3878.2|3866.2|3877|3865|6
1722481750000|2024-08-01 03:09:10|3877.8|3865.8|3876.3|3864.3|3877.8|3865.8|3876.2|3864.2|11
1722481760000|2024-08-01 03:09:20|3876|3864|3876|3864|3876.8|3864.8|3876|3864|0
1722481770000|2024-08-01 03:09:30|3875.8|3863.8|3875.8|3863.8|3876.8|3864.8|3875.8|3863.8|35
1722481780000|2024-08-01 03:09:40|3875.6|3863.6|3876.1|3864.1|3876.3|3864.3|3875.6|3863.6|0
1722481790000|2024-08-01 03:09:50|3875.8|3863.8|3875.6|3863.6|3876.8|3864.8|3875.6|3863.6|18
1722481800000|2024-08-01 03:10:00|3873.9|3861.9|3874.8|3862.8|3874.8|3862.8|3873.7|3861.7|11
1722481810000|2024-08-01 03:10:10|3875.4|3863.4|3875.5|3863.5|3875.8|3863.8|3874.2|3862.2|11
1722481820000|2024-08-01 03:10:20|3875.2|3863.2|3875|3863|3876|3864|3875|3863|0
1722481830000|2024-08-01 03:10:30|3875.2|3863.2|3875.2|3863.2|3875.2|3863.2|3875|3863|0
1722481840000|2024-08-01 03:10:40|3875.5|3863.5|3875.2|3863.2|3875.8|3863.8|3875.2|3863.2|0
1722481850000|2024-08-01 03:10:50|3875.5|3863.5|3875.2|3863.2|3875.5|3863.5|3875|3863|0
1722481860000|2024-08-01 03:11:00|3875.5|3863.5|3875.2|3863.2|3875.5|3863.5|3875|3863|0
1722481870000|2024-08-01 03:11:10|3875|3863|3873.4|3861.4|3875.2|3863.2|3873.4|3861.4|0
1722481880000|2024-08-01 03:11:20|3872.9|3860.9|3872.7|3860.7|3873|3861|3872.4|3860.4|1
1722481890000|2024-08-01 03:11:30|3873|3861|3873|3861|3873|3861|3872.7|3860.7|0
1722481900000|2024-08-01 03:11:40|3872.7|3860.7|3872.7|3860.7|3873|3861|3872.4|3860.4|0
1722481910000|2024-08-01 03:11:50|3872.4|3860.4|3871.4|3859.4|3872.4|3860.4|3871.4|3859.4|3
1722481920000|2024-08-01 03:12:00|3871.2|3859.2|3872.7|3860.7|3872.7|3860.7|3870.9|3858.9|21
1722481930000|2024-08-01 03:12:10|3872.9|3860.9|3873.6|3861.6|3873.7|3861.7|3872.9|3860.9|1
1722481950000|2024-08-01 03:12:30|3872.6|3860.6|3872.6|3860.6|3872.6|3860.6|3872.6|3860.6|0
1722481960000|2024-08-01 03:12:40|3872.9|3860.9|3872.6|3860.6|3872.9|3860.9|3872.6|3860.6|1
1722481970000|2024-08-01 03:12:50|3871.6|3859.6|3871.6|3859.6|3871.6|3859.6|3871.6|3859.6|0
1722481980000|2024-08-01 03:13:00|3872.6|3860.6|3871.4|3859.4|3872.6|3860.6|3871.4|3859.4|0
1722481990000|2024-08-01 03:13:10|3871.1|3859.1|3872.4|3860.4|3872.4|3860.4|3871.1|3859.1|4
1722482000000|2024-08-01 03:13:20|3871.9|3859.9|3872.6|3860.6|3872.6|3860.6|3871.6|3859.6|0
1722482030000|2024-08-01 03:13:50|3872.9|3860.9|3872.9|3860.9|3873.6|3861.6|3872.6|3860.6|0
1722482040000|2024-08-01 03:14:00|3872.6|3860.6|3872.6|3860.6|3873.4|3861.4|3872.6|3860.6|8
1722482050000|2024-08-01 03:14:10|||||||||5
1722482060000|2024-08-01 03:14:20|||||||||2
1722482070000|2024-08-01 03:14:30|3872.4|3860.4|3872.6|3860.6|3872.6|3860.6|3871.6|3859.6|4
1722482080000|2024-08-01 03:14:40|3872.4|3860.4|3872.4|3860.4|3872.6|3860.6|3872.4|3860.4|0
1722482090000|2024-08-01 03:14:50|3872.2|3860.2|3872.6|3860.6|3872.6|3860.6|3871.6|3859.6|6
1722482100000|2024-08-01 03:15:00|3873.4|3861.4|3872.9|3860.9|3873.4|3861.4|3872.4|3860.4|4
1722482110000|2024-08-01 03:15:10|3873.1|3861.1|3873.6|3861.6|3874.2|3862.2|3872.6|3860.6|1
1722482120000|2024-08-01 03:15:20|3873.4|3861.4|3873.9|3861.9|3873.9|3861.9|3873.4|3861.4|12
1722482130000|2024-08-01 03:15:30|3874.4|3862.4|3875.4|3863.4|3875.4|3863.4|3874.4|3862.4|6
1722482140000|2024-08-01 03:15:40|3876|3864|3875.6|3863.6|3876.2|3864.2|3875.6|3863.6|6
1722482150000|2024-08-01 03:15:50|3875.4|3863.4|3875.4|3863.4|3875.4|3863.4|3875.4|3863.4|2
1722482160000|2024-08-01 03:16:00|3876.2|3864.2|3873.6|3861.6|3876.2|3864.2|3873.4|3861.4|8
1722482170000|2024-08-01 03:16:10|3873.1|3861.1|3873.4|3861.4|3873.6|3861.6|3873.1|3861.1|1
1722482180000|2024-08-01 03:16:20|3873.6|3861.6|3873.6|3861.6|3873.6|3861.6|3873.6|3861.6|3
1722482190000|2024-08-01 03:16:30|3874.3|3862.3|3874.6|3862.6|3874.6|3862.6|3874.3|3862.3|89
1722482200000|2024-08-01 03:16:40|3874.8|3862.8|3875.6|3863.6|3875.6|3863.6|3873.6|3861.6|69
1722482210000|2024-08-01 03:16:50|3875.4|3863.4|3874.9|3862.9|3875.4|3863.4|3874.6|3862.6|0
1722482220000|2024-08-01 03:17:00|3874.6|3862.6|3874.7|3862.7|3875.4|3863.4|3874.2|3862.2|17
1722482230000|2024-08-01 03:17:10|3874.5|3862.5|3874.2|3862.2|3875.2|3863.2|3874.2|3862.2|6
1722482240000|2024-08-01 03:17:20|3875.2|3863.2|3874|3862|3875.2|3863.2|3873.5|3861.5|5
1722482250000|2024-08-01 03:17:30|3874.4|3862.4|3875|3863|3875|3863|3874.2|3862.2|2
1722482260000|2024-08-01 03:17:40|3875.2|3863.2|3875.2|3863.2|3876|3864|3875.2|3863.2|14
1722482270000|2024-08-01 03:17:50|3875.4|3863.4|3875.2|3863.2|3876.2|3864.2|3875.2|3863.2|13
1722482280000|2024-08-01 03:18:00|3873.4|3861.4|3873.2|3861.2|3873.4|3861.4|3873.2|3861.2|3
1722482290000|2024-08-01 03:18:10|3873.6|3861.6|3874.6|3862.6|3874.6|3862.6|3873.6|3861.6|9
1722482300000|2024-08-01 03:18:20|3875.4|3863.4|3876.4|3864.4|3876.4|3864.4|3875.4|3863.4|1
1722482310000|2024-08-01 03:18:30|3876.6|3864.6|3875.6|3863.6|3877.4|3865.4|3875.6|3863.6|5
1722482320000|2024-08-01 03:18:40|3875.1|3863.1|3875.1|3863.1|3875.1|3863.1|3874.6|3862.6|18
1722482330000|2024-08-01 03:18:50|3874.9|3862.9|3874.6|3862.6|3875.6|3863.6|3874.6|3862.6|12
1722482340000|2024-08-01 03:19:00|3875.1|3863.1|3873.6|3861.6|3875.1|3863.1|3873.6|3861.6|20
1722482350000|2024-08-01 03:19:10|3873.4|3861.4|3873.8|3861.8|3873.8|3861.8|3873.4|3861.4|14
1722482360000|2024-08-01 03:19:20|3873.6|3861.6|3873.6|3861.6|3873.6|3861.6|3873.6|3861.6|15
1722482370000|2024-08-01 03:19:30|3874.6|3862.6|3873.6|3861.6|3874.6|3862.6|3873.6|3861.6|8
1722482380000|2024-08-01 03:19:40|3874.4|3862.4|3874.6|3862.6|3875.2|3863.2|3874.2|3862.2|16
1722482390000|2024-08-01 03:19:50|3875.1|3863.1|3876.4|3864.4|3876.6|3864.6|3875.1|3863.1|1
1722482400000|2024-08-01 03:20:00|3876.6|3864.6|3875.9|3863.9|3876.6|3864.6|3875.6|3863.6|15
1722482410000|2024-08-01 03:20:10|3876.1|3864.1|3876.6|3864.6|3876.6|3864.6|3875.6|3863.6|0
1722482420000|2024-08-01 03:20:20|3876.4|3864.4|3876.6|3864.6|3876.6|3864.6|3876.4|3864.4|0
1722482440000|2024-08-01 03:20:40|3877.6|3865.6|3877.6|3865.6|3877.6|3865.6|3877.6|3865.6|2
1722482450000|2024-08-01 03:20:50|3876.9|3864.9|3877.8|3865.8|3877.8|3865.8|3876.6|3864.6|13
1722482460000|2024-08-01 03:21:00|3877.1|3865.1|3879.8|3867.8|3879.8|3867.8|3876.6|3864.6|47
1722482480000|2024-08-01 03:21:20|3880|3868|3880|3868|3881|3869|3880|3868|4
1722482490000|2024-08-01 03:21:30|3879.5|3867.5|3879.8|3867.8|3879.8|3867.8|3879.5|3867.5|0
1722482500000|2024-08-01 03:21:40|3879.5|3867.5|3879.8|3867.8|3879.8|3867.8|3879.3|3867.3|8
1722482510000|2024-08-01 03:21:50|3880|3868|3881|3869|3881|3869|3879.8|3867.8|35
1722482520000|2024-08-01 03:22:00|3881.6|3869.6|3882.8|3870.8|3882.8|3870.8|3881|3869|8
1722482530000|2024-08-01 03:22:10|||||||||6
1722482540000|2024-08-01 03:22:20|3883|3871|3883.8|3871.8|3883.8|3871.8|3883|3871|7
1722482550000|2024-08-01 03:22:30|3884|3872|3883.8|3871.8|3884|3872|3883.8|3871.8|2
1722482560000|2024-08-01 03:22:40|3884|3872|3884.8|3872.8|3884.8|3872.8|3884|3872|0
1722482570000|2024-08-01 03:22:50|3885.8|3873.8|3885.8|3873.8|3885.8|3873.8|3885.8|3873.8|3
1722482580000|2024-08-01 03:23:00|3886|3874|3888.8|3876.8|3888.8|3876.8|3886|3874|9
1722482590000|2024-08-01 03:23:10|3887.8|3875.8|3885.8|3873.8|3887.8|3875.8|3885.6|3873.6|3
1722482600000|2024-08-01 03:23:20|3885.6|3873.6|3888.8|3876.8|3888.8|3876.8|3885.5|3873.5|1
1722482610000|2024-08-01 03:23:30|3890.2|3878.2|3891|3879|3891|3879|3889|3877|15
1722482620000|2024-08-01 03:23:40|3890|3878|3890|3878|3890|3878|3888.5|3876.5|0
1722482630000|2024-08-01 03:23:50|3889.5|3877.5|3889.5|3877.5|3889.5|3877.5|3889.2|3877.2|0
1722482640000|2024-08-01 03:24:00|3889.7|3877.7|3891|3879|3891|3879|3889.7|3877.7|0
1722482650000|2024-08-01 03:24:10|3890.5|3878.5|3891.2|3879.2|3891.5|3879.5|3890.5|3878.5|0
1722482660000|2024-08-01 03:24:20|3891.5|3879.5|3892.2|3880.2|3892.3|3880.3|3890.7|3878.7|7
1722482670000|2024-08-01 03:24:30|3893|3881|3893|3881|3893|3881|3892.5|3880.5|2
1722482680000|2024-08-01 03:24:40|3892.5|3880.5|3894|3882|3894|3882|3892.5|3880.5|5
1722482690000|2024-08-01 03:24:50|3895|3883|3894|3882|3895|3883|3894|3882|0
1722482700000|2024-08-01 03:25:00|3894.2|3882.2|3894.2|3882.2|3895.5|3883.5|3893.2|3881.2|2
1722482710000|2024-08-01 03:25:10|3894.5|3882.5|3895|3883|3895.2|3883.2|3893.2|3881.2|3
1722482720000|2024-08-01 03:25:20|3895.2|3883.2|3895|3883|3895.2|3883.2|3894.5|3882.5|0
1722482730000|2024-08-01 03:25:30|3894.5|3882.5|3894.5|3882.5|3894.5|3882.5|3894.5|3882.5|0
1722482740000|2024-08-01 03:25:40|3894.7|3882.7|3894.5|3882.5|3894.7|3882.7|3894.5|3882.5|0
1722482750000|2024-08-01 03:25:50|3894.7|3882.7|3895|3883|3895|3883|3894.5|3882.5|0
1722482760000|2024-08-01 03:26:00|3895.3|3883.3|3895|3883|3895.3|3883.3|3895|3883|0
1722482770000|2024-08-01 03:26:10|3894.8|3882.8|3897|3885|3897|3885|3894.8|3882.8|20
1722482780000|2024-08-01 03:26:20|3896|3884|3896.8|3884.8|3896.8|3884.8|3895|3883|3
1722482790000|2024-08-01 03:26:30|3896.3|3884.3|3895.2|3883.2|3896.3|3884.3|3895|3883|1
1722482800000|2024-08-01 03:26:40|3895|3883|3895|3883|3896.2|3884.2|3894.4|3882.4|1
1722482810000|2024-08-01 03:26:50|3894.6|3882.6|3895|3883|3895.8|3883.8|3894.6|3882.6|0
1722482820000|2024-08-01 03:27:00|3894.8|3882.8|3896.8|3884.8|3896.8|3884.8|3894.2|3882.2|0
1722482830000|2024-08-01 03:27:10|3897|3885|3896.2|3884.2|3897|3885|3896.2|3884.2|1
1722482840000|2024-08-01 03:27:20|3896|3884|3896.8|3884.8|3896.8|3884.8|3896|3884|0
1722482850000|2024-08-01 03:27:30|3896.6|3884.6|3896|3884|3896.6|3884.6|3896|3884|0
1722482860000|2024-08-01 03:27:40|3895.5|3883.5|3896|3884|3896|3884|3895.5|3883.5|0
1722482880000|2024-08-01 03:28:00|3895.2|3883.2|3895.2|3883.2|3896|3884|3895|3883|0
1722482890000|2024-08-01 03:28:10|3895.5|3883.5|3895.2|3883.2|3895.5|3883.5|3895.2|3883.2|0
1722482900000|2024-08-01 03:28:20|3895.7|3883.7|3896.2|3884.2|3896.2|3884.2|3895.7|3883.7|3
1722482910000|2024-08-01 03:28:30|3895.7|3883.7|3895.7|3883.7|3895.7|3883.7|3895.7|3883.7|9
1722482920000|2024-08-01 03:28:40|3894.4|3882.4|3894.4|3882.4|3894.4|3882.4|3894.4|3882.4|0
1722482940000|2024-08-01 03:29:00|3893.7|3881.7|3893.2|3881.2|3893.7|3881.7|3893.2|3881.2|10
1722482950000|2024-08-01 03:29:10|3893|3881|3892|3880|3893.2|3881.2|3892|3880|0
1722482960000|2024-08-01 03:29:20|3891.2|3879.2|3891.4|3879.4|3892.2|3880.2|3891.2|3879.2|0
1722482970000|2024-08-01 03:29:30|3892.2|3880.2|3891.2|3879.2|3892.2|3880.2|3891.2|3879.2|33
1722482980000|2024-08-01 03:29:40|3890.9|3878.9|3892.4|3880.4|3892.4|3880.4|3890.7|3878.7|9
1722482990000|2024-08-01 03:29:50|3891.4|3879.4|3891.4|3879.4|3891.4|3879.4|3891.4|3879.4|3
1722483000000|2024-08-01 03:30:00|3891.7|3879.7|3893.2|3881.2|3893.2|3881.2|3891.7|3879.7|1
1722483010000|2024-08-01 03:30:10|3894.2|3882.2|3893.4|3881.4|3894.2|3882.2|3893.4|3881.4|1
1722483020000|2024-08-01 03:30:20|3893.7|3881.7|3894.2|3882.2|3894.2|3882.2|3893.7|3881.7|0
1722483050000|2024-08-01 03:30:50|3894|3882|3894.2|3882.2|3894.2|3882.2|3894|3882|0
1722483080000|2024-08-01 03:31:20|3894|3882|3894.2|3882.2|3894.2|3882.2|3894|3882|0
1722483110000|2024-08-01 03:31:50|3894|3882|3894.4|3882.4|3894.4|3882.4|3894|3882|1
1722483120000|2024-08-01 03:32:00|||||||||1
1722483130000|2024-08-01 03:32:10|||||||||1
1722483150000|2024-08-01 03:32:30|3894|3882|3894.2|3882.2|3894.2|3882.2|3894|3882|0
1722483160000|2024-08-01 03:32:40|3894|3882|3894.2|3882.2|3894.2|3882.2|3894|3882|0
1722483170000|2024-08-01 03:32:50|3894|3882|3894.2|3882.2|3894.2|3882.2|3894|3882|0
1722483200000|2024-08-01 03:33:20|3894|3882|3894|3882|3894|3882|3894|3882|0
1722483290000|2024-08-01 03:34:50|||||||||1
1722483300000|2024-08-01 03:35:00|3893.4|3881.4|3893.4|3881.4|3894|3882|3893.4|3881.4|0
1722483350000|2024-08-01 03:35:50|3893.2|3881.2|3893.4|3881.4|3893.4|3881.4|3893.2|3881.2|0
1722483360000|2024-08-01 03:36:00|3893.2|3881.2|3892.6|3880.6|3893.2|3881.2|3892.6|3880.6|0
1722483380000|2024-08-01 03:36:20|3892.4|3880.4|3892.4|3880.4|3892.4|3880.4|3892.4|3880.4|1
1722483390000|2024-08-01 03:36:30|3892.2|3880.2|3891.4|3879.4|3892.2|3880.2|3891.4|3879.4|0
1722483430000|2024-08-01 03:37:10|3891.2|3879.2|3891.2|3879.2|3891.2|3879.2|3891.2|3879.2|1
1722483440000|2024-08-01 03:37:20|3891.4|3879.4|3892.2|3880.2|3892.2|3880.2|3891.4|3879.4|0
1722483450000|2024-08-01 03:37:30|3893|3881|3893|3881|3893|3881|3893|3881|3
1722483470000|2024-08-01 03:37:50|3892.8|3880.8|3891.8|3879.8|3892.8|3880.8|3891.8|3879.8|0
1722483480000|2024-08-01 03:38:00|3892|3880|3891.8|3879.8|3892|3880|3891.8|3879.8|0
1722483500000|2024-08-01 03:38:20|3892|3880|3892|3880|3892|3880|3892|3880|0
1722483520000|2024-08-01 03:38:40|3891.8|3879.8|3891.8|3879.8|3891.8|3879.8|3891.8|3879.8|0
1722483530000|2024-08-01 03:38:50|3891.6|3879.6|3891.6|3879.6|3891.6|3879.6|3891.6|3879.6|0
1722483540000|2024-08-01 03:39:00|3892.6|3880.6|3892.6|3880.6|3892.6|3880.6|3892.6|3880.6|0
1722483550000|2024-08-01 03:39:10|3893|3881|3894.2|3882.2|3894.2|3882.2|3893|3881|14
1722483570000|2024-08-01 03:39:30|3893.7|3881.7|3893.4|3881.4|3893.7|3881.7|3893.4|3881.4|3
1722483580000|2024-08-01 03:39:40|3893.2|3881.2|3893.6|3881.6|3893.6|3881.6|3893|3881|2
1722483600000|2024-08-01 03:40:00|3893|3881|3892.8|3880.8|3893|3881|3892.8|3880.8|3
1722483610000|2024-08-01 03:40:10|3892.6|3880.6|3892.8|3880.8|3892.8|3880.8|3892.6|3880.6|0
1722483620000|2024-08-01 03:40:20|3892.6|3880.6|3892.6|3880.6|3892.8|3880.8|3892.4|3880.4|3
1722483630000|2024-08-01 03:40:30|3892.4|3880.4|3892.6|3880.6|3892.8|3880.8|3892.4|3880.4|0
1722483640000|2024-08-01 03:40:40|3892.4|3880.4|3892.4|3880.4|3892.4|3880.4|3892.4|3880.4|0
1722483650000|2024-08-01 03:40:50|3891.6|3879.6|3891.6|3879.6|3891.6|3879.6|3891.6|3879.6|0
1722483660000|2024-08-01 03:41:00|3891.4|3879.4|3891.4|3879.4|3891.6|3879.6|3891.4|3879.4|0
1722483680000|2024-08-01 03:41:20|3891.6|3879.6|3891.6|3879.6|3891.6|3879.6|3891.6|3879.6|0
1722483690000|2024-08-01 03:41:30|3891.4|3879.4|3891.4|3879.4|3891.4|3879.4|3891.4|3879.4|0
1722483700000|2024-08-01 03:41:40|3891.6|3879.6|3891.6|3879.6|3891.6|3879.6|3891.6|3879.6|0
1722483710000|2024-08-01 03:41:50|3891.4|3879.4|3891.4|3879.4|3891.6|3879.6|3891.4|3879.4|0
1722483750000|2024-08-01 03:42:30|3891.6|3879.6|3891.4|3879.4|3891.6|3879.6|3891.4|3879.4|0
1722483760000|2024-08-01 03:42:40|3891.6|3879.6|3891.6|3879.6|3891.6|3879.6|3891.6|3879.6|0
1722483770000|2024-08-01 03:42:50|3891.4|3879.4|3891.6|3879.6|3892.4|3880.4|3891.4|3879.4|0
1722483780000|2024-08-01 03:43:00|3891.4|3879.4|3891.4|3879.4|3891.4|3879.4|3891.4|3879.4|0
1722483830000|2024-08-01 03:43:50|||||||||2
1722483840000|2024-08-01 03:44:00|3890.6|3878.6|3891.4|3879.4|3891.4|3879.4|3890.6|3878.6|0
1722483850000|2024-08-01 03:44:10|3891.6|3879.6|3892.2|3880.2|3892.2|3880.2|3891.6|3879.6|0
1722483930000|2024-08-01 03:45:30|||||||||1
1722483940000|2024-08-01 03:45:40|3893.4|3881.4|3892.2|3880.2|3893.4|3881.4|3892.2|3880.2|7
1722483950000|2024-08-01 03:45:50|3892.8|3880.8|3893.4|3881.4|3893.4|3881.4|3892.8|3880.8|2
1722483960000|2024-08-01 03:46:00|3894.2|3882.2|3893.4|3881.4|3894.2|3882.2|3893.4|3881.4|0
1722483970000|2024-08-01 03:46:10|3893.7|3881.7|3893.7|3881.7|3893.7|3881.7|3893.7|3881.7|0
1722483980000|2024-08-01 03:46:20|3894|3882|3894.2|3882.2|3894.2|3882.2|3894|3882|0
1722484050000|2024-08-01 03:47:30|||||||||2
1722484120000|2024-08-01 03:48:40|||||||||2
1722484130000|2024-08-01 03:48:50|||||||||3
1722484140000|2024-08-01 03:49:00|3893.9|3881.9|3893.4|3881.4|3893.9|3881.9|3893.2|3881.2|0
1722484220000|2024-08-01 03:50:20|3893.2|3881.2|3893.4|3881.4|3893.4|3881.4|3893.2|3881.2|0
1722484230000|2024-08-01 03:50:30|3893.2|3881.2|3893|3881|3893.2|3881.2|3893|3881|1
1722484260000|2024-08-01 03:51:00|3892.2|3880.2|3892.2|3880.2|3892.2|3880.2|3892.2|3880.2|0
1722484280000|2024-08-01 03:51:20|3891.9|3879.9|3892.2|3880.2|3892.2|3880.2|3891.9|3879.9|1
1722484290000|2024-08-01 03:51:30|3891.9|3879.9|3892.4|3880.4|3892.4|3880.4|3891.9|3879.9|2
1722484310000|2024-08-01 03:51:50|3892.2|3880.2|3891.4|3879.4|3892.2|3880.2|3891.2|3879.2|0
1722484330000|2024-08-01 03:52:10|3891.2|3879.2|3891.2|3879.2|3891.2|3879.2|3891.2|3879.2|0
1722484340000|2024-08-01 03:52:20|3891|3879|3891|3879|3891|3879|3890.5|3878.5|0
1722484450000|2024-08-01 03:54:10|3891.2|3879.2|3891.2|3879.2|3891.2|3879.2|3891|3879|1
1722484460000|2024-08-01 03:54:20|3891|3879|3891.2|3879.2|3891.2|3879.2|3891|3879|2
1722484470000|2024-08-01 03:54:30|3891|3879|3891|3879|3891|3879|3891|3879|2
1722484480000|2024-08-01 03:54:40|3891.2|3879.2|3891.4|3879.4|3891.9|3879.9|3891.2|3879.2|1
1722484510000|2024-08-01 03:55:10|3891.9|3879.9|3891.7|3879.7|3891.9|3879.9|3891.4|3879.4|0
1722484520000|2024-08-01 03:55:20|3891.4|3879.4|3891.4|3879.4|3891.4|3879.4|3891.4|3879.4|0
1722484550000|2024-08-01 03:55:50|||||||||2
1722484560000|2024-08-01 03:56:00|3891.9|3879.9|3891.2|3879.2|3891.9|3879.9|3891.2|3879.2|0
1722484570000|2024-08-01 03:56:10|3891.6|3879.6|3891.6|3879.6|3891.6|3879.6|3891.6|3879.6|2
1722484590000|2024-08-01 03:56:30|3892|3880|3892.6|3880.6|3892.6|3880.6|3892|3880|0
1722484630000|2024-08-01 03:57:10|3891.4|3879.4|3891.4|3879.4|3891.4|3879.4|3891.4|3879.4|0
1722484670000|2024-08-01 03:57:50|3891.2|3879.2|3891.2|3879.2|3891.2|3879.2|3891.2|3879.2|0
1722484680000|2024-08-01 03:58:00|3891.4|3879.4|3891.4|3879.4|3891.4|3879.4|3891.4|3879.4|0
1722484800000|2024-08-01 04:00:00|||||||||1
1722484810000|2024-08-01 04:00:10|||||||||1
1722484970000|2024-08-01 04:02:50|3890.8|3878.8|3890.6|3878.6|3890.8|3878.8|3890.6|3878.6|0
1722484990000|2024-08-01 04:03:10|3890.4|3878.4|3889.6|3877.6|3890.4|3878.4|3889.6|3877.6|10
1722485010000|2024-08-01 04:03:30|3889.2|3877.2|3889.4|3877.4|3889.4|3877.4|3889.1|3877.1|2
1722485020000|2024-08-01 04:03:40|3889.1|3877.1|3889.4|3877.4|3889.4|3877.4|3889.1|3877.1|0
1722485030000|2024-08-01 04:03:50|3889.6|3877.6|3889.4|3877.4|3889.6|3877.6|3889.4|3877.4|0
1722485050000|2024-08-01 04:04:10|3889.6|3877.6|3889.6|3877.6|3889.6|3877.6|3889.6|3877.6|0
1722485080000|2024-08-01 04:04:40|||||||||2
1722485100000|2024-08-01 04:05:00|3890.6|3878.6|3889.6|3877.6|3890.6|3878.6|3889.6|3877.6|13
1722485110000|2024-08-01 04:05:10|3887.6|3875.6|3887.6|3875.6|3888.3|3876.3|3887.4|3875.4|50
1722485120000|2024-08-01 04:05:20|3887.8|3875.8|3887.8|3875.8|3888|3876|3887.6|3875.6|0
1722485160000|2024-08-01 04:06:00|3887.5|3875.5|3887.5|3875.5|3887.5|3875.5|3887.5|3875.5|0
1722485170000|2024-08-01 04:06:10|3887.3|3875.3|3887.8|3875.8|3887.8|3875.8|3887.3|3875.3|0
1722485190000|2024-08-01 04:06:30|3887.6|3875.6|3886.8|3874.8|3887.6|3875.6|3886.8|3874.8|0
1722485250000|2024-08-01 04:07:30|3887.1|3875.1|3887.6|3875.6|3887.6|3875.6|3887.1|3875.1|0
1722485300000|2024-08-01 04:08:20|3887.4|3875.4|3887.1|3875.1|3887.4|3875.4|3887.1|3875.1|0
1722485310000|2024-08-01 04:08:30|3886.8|3874.8|3886.8|3874.8|3886.8|3874.8|3886.8|3874.8|0
1722485400000|2024-08-01 04:10:00|3887.1|3875.1|3887.8|3875.8|3887.8|3875.8|3887.1|3875.1|8
1722485420000|2024-08-01 04:10:20|3886.8|3874.8|3886|3874|3886.8|3874.8|3886|3874|4
1722485440000|2024-08-01 04:10:40|3885.8|3873.8|3885.8|3873.8|3885.8|3873.8|3885.8|3873.8|0
1722485450000|2024-08-01 04:10:50|3886|3874|3888|3876|3888|3876|3886|3874|18
1722485460000|2024-08-01 04:11:00|3887.8|3875.8|3887.8|3875.8|3887.8|3875.8|3887.8|3875.8|3
1722485490000|2024-08-01 04:11:30|3887.5|3875.5|3886.8|3874.8|3887.5|3875.5|3886.8|3874.8|0
1722485520000|2024-08-01 04:12:00|3888.4|3876.4|3888.7|3876.7|3889.2|3877.2|3888.4|3876.4|25
1722485530000|2024-08-01 04:12:10|3888.5|3876.5|3888|3876|3888.5|3876.5|3888|3876|0
1722485540000|2024-08-01 04:12:20|3888.2|3876.2|3887.8|3875.8|3888.2|3876.2|3887.8|3875.8|0
1722485660000|2024-08-01 04:14:20|3887|3875|3887|3875|3887|3875|3887|3875|0
1722485670000|2024-08-01 04:14:30|3886.8|3874.8|3887|3875|3887|3875|3886.8|3874.8|0
1722485680000|2024-08-01 04:14:40|3886.8|3874.8|3886.8|3874.8|3886.8|3874.8|3886.8|3874.8|0
1722485710000|2024-08-01 04:15:10|3886.5|3874.5|3887.8|3875.8|3887.8|3875.8|3886|3874|0
1722485740000|2024-08-01 04:15:40|3887|3875|3886.8|3874.8|3887|3875|3886.8|3874.8|0
1722485750000|2024-08-01 04:15:50|3887|3875|3886.8|3874.8|3887|3875|3886.8|3874.8|0
1722485770000|2024-08-01 04:16:10|3887|3875|3887|3875|3887|3875|3887|3875|0
1722485790000|2024-08-01 04:16:30|3886.8|3874.8|3886.8|3874.8|3886.8|3874.8|3886.8|3874.8|0
1722485800000|2024-08-01 04:16:40|3887|3875|3887|3875|3887|3875|3887|3875|0
1722485830000|2024-08-01 04:17:10|3886.8|3874.8|3886.8|3874.8|3886.8|3874.8|3886.8|3874.8|0
1722485860000|2024-08-01 04:17:40|3887.2|3875.2|3887.8|3875.8|3887.8|3875.8|3887.2|3875.2|0
1722486010000|2024-08-01 04:20:10|3887.6|3875.6|3887|3875|3887.6|3875.6|3887|3875|0
1722486030000|2024-08-01 04:20:30|3886|3874|3886|3874|3886|3874|3886|3874|1
1722486040000|2024-08-01 04:20:40|3885.8|3873.8|3885.8|3873.8|3885.8|3873.8|3885.8|3873.8|0
1722486060000|2024-08-01 04:21:00|3886|3874|3885.8|3873.8|3886|3874|3885.8|3873.8|0
1722486110000|2024-08-01 04:21:50|3886.8|3874.8|3885.8|3873.8|3886.8|3874.8|3885.8|3873.8|0
1722486120000|2024-08-01 04:22:00|||||||||2
1722486170000|2024-08-01 04:22:50|3887.2|3875.2|3887|3875|3887.2|3875.2|3887|3875|28
1722486180000|2024-08-01 04:23:00|3887.2|3875.2|3886.8|3874.8|3888|3876|3886.8|3874.8|0
1722486200000|2024-08-01 04:23:20|3887|3875|3887|3875|3887|3875|3887|3875|1
1722486210000|2024-08-01 04:23:30|3886.8|3874.8|3886.8|3874.8|3886.8|3874.8|3886.8|3874.8|1
1722486230000|2024-08-01 04:23:50|||||||||4
1722486280000|2024-08-01 04:24:40|3886|3874|3886|3874|3886|3874|3886|3874|0
1722486290000|2024-08-01 04:24:50|3885.4|3873.4|3885.8|3873.8|3885.8|3873.8|3885.2|3873.2|1
1722486330000|2024-08-01 04:25:30|3886|3874|3887|3875|3887.2|3875.2|3885.8|3873.8|2
1722486350000|2024-08-01 04:25:50|3886.8|3874.8|3886|3874|3886.8|3874.8|3886|3874|4
1722486360000|2024-08-01 04:26:00|3885.8|3873.8|3886|3874|3886|3874|3885.8|3873.8|0
1722486370000|2024-08-01 04:26:10|3885.8|3873.8|3885.8|3873.8|3886|3874|3885.8|3873.8|0
1722486380000|2024-08-01 04:26:20|3886|3874|3886|3874|3886|3874|3886|3874|0
1722486390000|2024-08-01 04:26:30|3885.8|3873.8|3885.8|3873.8|3885.8|3873.8|3885.8|3873.8|0
1722486410000|2024-08-01 04:26:50|3886.2|3874.2|3886.8|3874.8|3886.8|3874.8|3886.2|3874.2|0
1722486430000|2024-08-01 04:27:10|3886.6|3874.6|3885.8|3873.8|3886.6|3874.6|3885.8|3873.8|0
1722486450000|2024-08-01 04:27:30|3887.6|3875.6|3886.8|3874.8|3887.8|3875.8|3886.8|3874.8|0
1722486460000|2024-08-01 04:27:40|||||||||2
1722486470000|2024-08-01 04:27:50|3887|3875|3886.8|3874.8|3887|3875|3886.8|3874.8|0
1722486520000|2024-08-01 04:28:40|3887.2|3875.2|3887.8|3875.8|3887.8|3875.8|3887.1|3875.1|0
1722486530000|2024-08-01 04:28:50|3887|3875|3887.8|3875.8|3887.8|3875.8|3886.8|3874.8|0
1722486580000|2024-08-01 04:29:40|3887.6|3875.6|3887.6|3875.6|3887.6|3875.6|3887.1|3875.1|0
1722486590000|2024-08-01 04:29:50|3887.4|3875.4|3886.8|3874.8|3887.8|3875.8|3886.8|3874.8|3
1722493800000|2024-08-01 06:30:00|3884.1|3872.1|3883.6|3871.6|3885.1|3873.1|3883.6|3871.6|16
1722493810000|2024-08-01 06:30:10|3882.8|3870.8|3884.6|3872.6|3884.6|3872.6|3882.8|3870.8|0
1722493820000|2024-08-01 06:30:20|3885.6|3873.6|3887.6|3875.6|3887.6|3875.6|3885.6|3873.6|1
1722493830000|2024-08-01 06:30:30|3887.4|3875.4|3886.6|3874.6|3887.6|3875.6|3886.6|3874.6|1
1722493840000|2024-08-01 06:30:40|3886.4|3874.4|3885.6|3873.6|3886.4|3874.4|3885.6|3873.6|0
1722493850000|2024-08-01 06:30:50|3885.9|3873.9|3885.9|3873.9|3886.6|3874.6|3885.6|3873.6|20
1722493860000|2024-08-01 06:31:00|3885.6|3873.6|3885.6|3873.6|3885.6|3873.6|3885.6|3873.6|0
1722493870000|2024-08-01 06:31:10|3886.4|3874.4|3885.4|3873.4|3887.4|3875.4|3885.4|3873.4|2
1722493880000|2024-08-01 06:31:20|3885.6|3873.6|3885.4|3873.4|3885.6|3873.6|3885|3873|2
1722493890000|2024-08-01 06:31:30|3886.2|3874.2|3887.4|3875.4|3888.2|3876.2|3886.2|3874.2|6
1722493900000|2024-08-01 06:31:40|3886.8|3874.8|3887.2|3875.2|3887.2|3875.2|3885.6|3873.6|0
1722493910000|2024-08-01 06:31:50|3887.4|3875.4|3886.6|3874.6|3887.4|3875.4|3886.6|3874.6|1
1722493920000|2024-08-01 06:32:00|3887.6|3875.6|3885.4|3873.4|3887.6|3875.6|3885.4|3873.4|5
1722493930000|2024-08-01 06:32:10|3885.6|3873.6|3885.6|3873.6|3885.6|3873.6|3885.6|3873.6|2
1722493940000|2024-08-01 06:32:20|3885.4|3873.4|3885.3|3873.3|3885.6|3873.6|3884.6|3872.6|15
1722493950000|2024-08-01 06:32:30|3885.1|3873.1|3885.4|3873.4|3885.4|3873.4|3884.6|3872.6|0
1722493960000|2024-08-01 06:32:40|3886.4|3874.4|3888.4|3876.4|3888.4|3876.4|3886.4|3874.4|12
1722493970000|2024-08-01 06:32:50|3888.2|3876.2|3888.9|3876.9|3889.2|3877.2|3887.6|3875.6|9
1722493980000|2024-08-01 06:33:00|3889.2|3877.2|3890.2|3878.2|3890.2|3878.2|3888.4|3876.4|1
1722493990000|2024-08-01 06:33:10|3890.8|3878.8|3891.2|3879.2|3891.2|3879.2|3890.4|3878.4|3
1722494000000|2024-08-01 06:33:20|3891.5|3879.5|3891.5|3879.5|3891.5|3879.5|3891.5|3879.5|0
1722494010000|2024-08-01 06:33:30|3892.9|3880.9|3894.4|3882.4|3894.4|3882.4|3892.6|3880.6|2
1722494020000|2024-08-01 06:33:40|3894.2|3882.2|3892.2|3880.2|3895.2|3883.2|3891.2|3879.2|5
1722494030000|2024-08-01 06:33:50|3892.4|3880.4|3892.5|3880.5|3893.2|3881.2|3892.4|3880.4|0
1722494040000|2024-08-01 06:34:00|3892.2|3880.2|3891.2|3879.2|3892.2|3880.2|3891.2|3879.2|0
1722494050000|2024-08-01 06:34:10|3891.4|3879.4|3891.2|3879.2|3891.4|3879.4|3891.2|3879.2|0
1722494060000|2024-08-01 06:34:20|3891|3879|3890.2|3878.2|3891|3879|3890.2|3878.2|0
1722494070000|2024-08-01 06:34:30|3890.4|3878.4|3891.2|3879.2|3891.2|3879.2|3890.2|3878.2|0
1722494080000|2024-08-01 06:34:40|3890.9|3878.9|3891.2|3879.2|3891.2|3879.2|3890.4|3878.4|0
1722494090000|2024-08-01 06:34:50|3891.6|3879.6|3892.4|3880.4|3892.4|3880.4|3891.6|3879.6|0
1722494100000|2024-08-01 06:35:00|3892.2|3880.2|3891.2|3879.2|3892.4|3880.4|3890.4|3878.4|1
1722494110000|2024-08-01 06:35:10|3892.2|3880.2|3892.2|3880.2|3892.2|3880.2|3892.2|3880.2|0
1722494120000|2024-08-01 06:35:20|3892.4|3880.4|3893.2|3881.2|3893.2|3881.2|3892.2|3880.2|0
1722494130000|2024-08-01 06:35:30|3892.8|3880.8|3892.2|3880.2|3892.8|3880.8|3892.2|3880.2|0
1722494140000|2024-08-01 06:35:40|3892|3880|3891.2|3879.2|3892|3880|3891.2|3879.2|0
1722494150000|2024-08-01 06:35:50|3891.4|3879.4|3891.2|3879.2|3891.4|3879.4|3890.4|3878.4|0
1722494160000|2024-08-01 06:36:00|3891|3879|3889.4|3877.4|3891.2|3879.2|3889.4|3877.4|0
1722494170000|2024-08-01 06:36:10|3889.7|3877.7|3888.2|3876.2|3889.7|3877.7|3888.2|3876.2|0
1722494180000|2024-08-01 06:36:20|3887.6|3875.6|3887.2|3875.2|3888.2|3876.2|3887|3875|0
1722494190000|2024-08-01 06:36:30|3886.4|3874.4|3888|3876|3888.4|3876.4|3886.2|3874.2|1
1722494200000|2024-08-01 06:36:40|3887.8|3875.8|3887.2|3875.2|3887.8|3875.8|3887.2|3875.2|0
1722494210000|2024-08-01 06:36:50|3888|3876|3888|3876|3888|3876|3887.2|3875.2|4
1722494220000|2024-08-01 06:37:00|3887.7|3875.7|3888|3876|3888.8|3876.8|3887.2|3875.2|23
1722494230000|2024-08-01 06:37:10|3887.8|3875.8|3888.8|3876.8|3889|3877|3887.8|3875.8|3
1722494250000|2024-08-01 06:37:30|3889|3877|3886.8|3874.8|3889|3877|3886.8|3874.8|2
1722494290000|2024-08-01 06:38:10|3885.8|3873.8|3885.6|3873.6|3885.8|3873.8|3885.6|3873.6|4
1722494300000|2024-08-01 06:38:20|3885.8|3873.8|3885.6|3873.6|3885.8|3873.8|3885.6|3873.6|3
1722494310000|2024-08-01 06:38:30|3885.8|3873.8|3885.8|3873.8|3885.8|3873.8|3885.8|3873.8|5
1722494320000|2024-08-01 06:38:40|||||||||10
1722494330000|2024-08-01 06:38:50|3886|3874|3886|3874|3886|3874|3886|3874|1
1722494340000|2024-08-01 06:39:00|3886.6|3874.6|3886.8|3874.8|3887.4|3875.4|3886.6|3874.6|1
1722494350000|2024-08-01 06:39:10|3887.4|3875.4|3887|3875|3887.8|3875.8|3887|3875|3
1722494390000|2024-08-01 06:39:50|3886.6|3874.6|3886|3874|3886.6|3874.6|3886|3874|6
1722494400000|2024-08-01 06:40:00|3885.8|3873.8|3885.6|3873.6|3885.8|3873.8|3885|3873|7
1722494410000|2024-08-01 06:40:10|3886|3874|3886|3874|3886|3874|3886|3874|1
1722494420000|2024-08-01 06:40:20|3885|3873|3884.6|3872.6|3885.6|3873.6|3884.6|3872.6|7
1722494440000|2024-08-01 06:40:40|3884.4|3872.4|3883.8|3871.8|3884.6|3872.6|3883.8|3871.8|0
1722494450000|2024-08-01 06:40:50|3883.7|3871.7|3884.8|3872.8|3884.8|3872.8|3883.7|3871.7|1
1722494460000|2024-08-01 06:41:00|3885.4|3873.4|3884.8|3872.8|3885.8|3873.8|3884.6|3872.6|0
1722494470000|2024-08-01 06:41:10|3885.4|3873.4|3884.8|3872.8|3885.4|3873.4|3884.8|3872.8|10
1722494480000|2024-08-01 06:41:20|3885.1|3873.1|3884.8|3872.8|3885.1|3873.1|3884.8|3872.8|0
1722494490000|2024-08-01 06:41:30|3884.6|3872.6|3884.6|3872.6|3884.6|3872.6|3884.6|3872.6|5
1722494500000|2024-08-01 06:41:40|3885|3873|3885|3873|3885|3873|3885|3873|1
1722494510000|2024-08-01 06:41:50|3885.2|3873.2|3884.4|3872.4|3885.2|3873.2|3884.4|3872.4|5
1722494530000|2024-08-01 06:42:10|3884.7|3872.7|3884.4|3872.4|3885|3873|3884.4|3872.4|0
1722494540000|2024-08-01 06:42:20|3885|3873|3885.4|3873.4|3885.4|3873.4|3885|3873|0
1722494550000|2024-08-01 06:42:30|3884.9|3872.9|3885|3873|3885|3873|3884.6|3872.6|6
1722494560000|2024-08-01 06:42:40|3884.7|3872.7|3884|3872|3884.7|3872.7|3883.2|3871.2|2
1722494570000|2024-08-01 06:42:50|3883.5|3871.5|3883.2|3871.2|3884|3872|3883.2|3871.2|0
1722494590000|2024-08-01 06:43:10|3884|3872|3884|3872|3884|3872|3883.7|3871.7|2
1722494600000|2024-08-01 06:43:20|3883.8|3871.8|3883.2|3871.2|3884|3872|3883.2|3871.2|0
1722494610000|2024-08-01 06:43:30|3883|3871|3883|3871|3883.2|3871.2|3882|3870|0
1722494620000|2024-08-01 06:43:40|3883.2|3871.2|3883|3871|3883.2|3871.2|3882.8|3870.8|0
1722494630000|2024-08-01 06:43:50|3882.8|3870.8|3883.4|3871.4|3883.4|3871.4|3882|3870|6
1722494640000|2024-08-01 06:44:00|3883|3871|3885|3873|3885|3873|3883|3871|4
1722494650000|2024-08-01 06:44:10|3885.2|3873.2|3886|3874|3886|3874|3884.5|3872.5|0
1722494660000|2024-08-01 06:44:20|3886.2|3874.2|3889.5|3877.5|3890.2|3878.2|3886.2|3874.2|7
1722494670000|2024-08-01 06:44:30|3890.2|3878.2|3888.2|3876.2|3890.2|3878.2|3888.2|3876.2|0
1722494680000|2024-08-01 06:44:40|3887.7|3875.7|3889.2|3877.2|3889.2|3877.2|3887.7|3875.7|0
1722494690000|2024-08-01 06:44:50|3888.5|3876.5|3887.2|3875.2|3889.2|3877.2|3887.2|3875.2|0
1722494700000|2024-08-01 06:45:00|3887.4|3875.4|3887.2|3875.2|3888.2|3876.2|3887.2|3875.2|1
1722494710000|2024-08-01 06:45:10|3887.4|3875.4|3888.2|3876.2|3888.2|3876.2|3887.2|3875.2|0
1722494720000|2024-08-01 06:45:20|3889|3877|3888.2|3876.2|3889|3877|3888.2|3876.2|0
1722494730000|2024-08-01 06:45:30|3889|3877|3889.2|3877.2|3889.2|3877.2|3888.2|3876.2|0
1722494740000|2024-08-01 06:45:40|3888.7|3876.7|3890.2|3878.2|3890.2|3878.2|3888.2|3876.2|1
1722494750000|2024-08-01 06:45:50|3890|3878|3891.2|3879.2|3891.5|3879.5|3890|3878|0
1722494760000|2024-08-01 06:46:00|3891.4|3879.4|3891.2|3879.2|3892|3880|3890.5|3878.5|0
1722494770000|2024-08-01 06:46:10|3891.4|3879.4|3891.2|3879.2|3891.7|3879.7|3891.2|3879.2|0
1722494780000|2024-08-01 06:46:20|3891.5|3879.5|3891.2|3879.2|3891.5|3879.5|3891.2|3879.2|0
1722494790000|2024-08-01 06:46:30|3890.7|3878.7|3891.2|3879.2|3891.2|3879.2|3890.2|3878.2|0
1722494800000|2024-08-01 06:46:40|3891|3879|3891.2|3879.2|3891.2|3879.2|3890.7|3878.7|0
1722494810000|2024-08-01 06:46:50|3890.7|3878.7|3890.2|3878.2|3890.7|3878.7|3890.2|3878.2|0
1722494820000|2024-08-01 06:47:00|3889.2|3877.2|3889.2|3877.2|3889.2|3877.2|3889.2|3877.2|0
1722494830000|2024-08-01 06:47:10|3888.9|3876.9|3889.2|3877.2|3889.2|3877.2|3888.6|3876.6|0
1722494870000|2024-08-01 06:47:50|3888.4|3876.4|3888.7|3876.7|3888.7|3876.7|3888.4|3876.4|0
1722494880000|2024-08-01 06:48:00|3888.9|3876.9|3888.2|3876.2|3889.2|3877.2|3888.2|3876.2|0
1722494900000|2024-08-01 06:48:20|3889.2|3877.2|3889.2|3877.2|3889.2|3877.2|3889.2|3877.2|0
1722494920000|2024-08-01 06:48:40|3888.7|3876.7|3889|3877|3889|3877|3888.4|3876.4|0
1722494950000|2024-08-01 06:49:10|3888.2|3876.2|3889.2|3877.2|3889.2|3877.2|3888.2|3876.2|1
1722494980000|2024-08-01 06:49:40|3889|3877|3888.5|3876.5|3889|3877|3888.5|3876.5|0
1722494990000|2024-08-01 06:49:50|3888.2|3876.2|3888.2|3876.2|3888.2|3876.2|3888.2|3876.2|0
1722495000000|2024-08-01 06:50:00|3889.2|3877.2|3888.2|3876.2|3889.2|3877.2|3888.2|3876.2|0
1722495010000|2024-08-01 06:50:10|3887.7|3875.7|3887.2|3875.2|3888.2|3876.2|3887.2|3875.2|0
1722495040000|2024-08-01 06:50:40|3888.2|3876.2|3888.2|3876.2|3889.2|3877.2|3888.2|3876.2|0
1722495050000|2024-08-01 06:50:50|3890|3878|3890.2|3878.2|3890.2|3878.2|3890|3878|0
1722495060000|2024-08-01 06:51:00|3890.7|3878.7|3890.5|3878.5|3890.9|3878.9|3890.2|3878.2|0
1722495070000|2024-08-01 06:51:10|3890.7|3878.7|3890.2|3878.2|3891.2|3879.2|3890.2|3878.2|0
1722495080000|2024-08-01 06:51:20|3889.8|3877.8|3888.7|3876.7|3889.8|3877.8|3888.4|3876.4|0
1722495090000|2024-08-01 06:51:30|3889.2|3877.2|3888.7|3876.7|3889.2|3877.2|3888.5|3876.5|0
1722495100000|2024-08-01 06:51:40|3888.9|3876.9|3888.2|3876.2|3889.2|3877.2|3888.2|3876.2|1
1722495110000|2024-08-01 06:51:50|3888|3876|3887.2|3875.2|3888|3876|3887.2|3875.2|0
1722495120000|2024-08-01 06:52:00|3887.4|3875.4|3887.2|3875.2|3888.2|3876.2|3887.2|3875.2|0
1722495190000|2024-08-01 06:53:10|3888.2|3876.2|3887.2|3875.2|3888.2|3876.2|3887.2|3875.2|0
1722495210000|2024-08-01 06:53:30|3887.4|3875.4|3888.2|3876.2|3888.2|3876.2|3887.4|3875.4|0
1722495220000|2024-08-01 06:53:40|3889.2|3877.2|3889.2|3877.2|3889.2|3877.2|3888.2|3876.2|0
1722495230000|2024-08-01 06:53:50|3889|3877|3888.7|3876.7|3889|3877|3888.7|3876.7|0
1722495240000|2024-08-01 06:54:00|3889|3877|3888.2|3876.2|3889.2|3877.2|3888.2|3876.2|0
1722495260000|2024-08-01 06:54:20|3889|3877|3889.2|3877.2|3889.2|3877.2|3889|3877|0
1722495270000|2024-08-01 06:54:30|3888.2|3876.2|3888.2|3876.2|3888.2|3876.2|3888.2|3876.2|0
1722495290000|2024-08-01 06:54:50|3888|3876|3888|3876|3888|3876|3888|3876|0
1722495300000|2024-08-01 06:55:00|3888.2|3876.2|3886.9|3874.9|3888.2|3876.2|3886.4|3874.4|0
1722495310000|2024-08-01 06:55:10|3887.2|3875.2|3886.4|3874.4|3887.2|3875.2|3886.4|3874.4|0
1722495320000|2024-08-01 06:55:20|3887.2|3875.2|3886.4|3874.4|3887.2|3875.2|3886.4|3874.4|0
1722495340000|2024-08-01 06:55:40|3887.2|3875.2|3888.2|3876.2|3888.2|3876.2|3887.2|3875.2|2
1722495350000|2024-08-01 06:55:50|3887.4|3875.4|3886.7|3874.7|3888.2|3876.2|3886.7|3874.7|1
1722495360000|2024-08-01 06:56:00|3887.2|3875.2|3887.2|3875.2|3887.2|3875.2|3887.2|3875.2|0
1722495370000|2024-08-01 06:56:10|3887|3875|3887.2|3875.2|3887.2|3875.2|3886.7|3874.7|0
1722495380000|2024-08-01 06:56:20|3887.6|3875.6|3888.4|3876.4|3888.4|3876.4|3887.6|3875.6|9
1722495410000|2024-08-01 06:56:50|3888.9|3876.9|3888.9|3876.9|3888.9|3876.9|3888.9|3876.9|7
1722495420000|2024-08-01 06:57:00|3889.2|3877.2|3890.4|3878.4|3890.4|3878.4|3889.2|3877.2|0
1722495430000|2024-08-01 06:57:10|3890.6|3878.6|3890.9|3878.9|3890.9|3878.9|3890.2|3878.2|0
1722495440000|2024-08-01 06:57:20|3890.2|3878.2|3891.2|3879.2|3891.2|3879.2|3890.2|3878.2|0
1722495460000|2024-08-01 06:57:40|3890.7|3878.7|3892|3880|3892|3880|3890.7|3878.7|0
1722495470000|2024-08-01 06:57:50|3891.2|3879.2|3890.2|3878.2|3891.2|3879.2|3890.2|3878.2|0
1722495480000|2024-08-01 06:58:00|3890.4|3878.4|3890.9|3878.9|3890.9|3878.9|3890.4|3878.4|0
1722495490000|2024-08-01 06:58:10|3891.2|3879.2|3890.5|3878.5|3891.2|3879.2|3890.2|3878.2|19
1722495500000|2024-08-01 06:58:20|3890.2|3878.2|3890.8|3878.8|3891.4|3879.4|3890.2|3878.2|27
1722495510000|2024-08-01 06:58:30|3891.4|3879.4|3889.7|3877.7|3891.4|3879.4|3889.4|3877.4|5
1722495520000|2024-08-01 06:58:40|3889.9|3877.9|3889.4|3877.4|3889.9|3877.9|3889.4|3877.4|0
1722495540000|2024-08-01 06:59:00|3889.6|3877.6|3889.8|3877.8|3890.6|3878.6|3889.6|3877.6|0
1722495550000|2024-08-01 06:59:10|3890.4|3878.4|3890.1|3878.1|3890.4|3878.4|3889.8|3877.8|0
1722495560000|2024-08-01 06:59:20|3889.8|3877.8|3889.8|3877.8|3889.8|3877.8|3889.8|3877.8|0
1722495570000|2024-08-01 06:59:30|3890.1|3878.1|3889.8|3877.8|3890.1|3878.1|3889.8|3877.8|1
1722495580000|2024-08-01 06:59:40|3890.1|3878.1|3890.1|3878.1|3890.1|3878.1|3889.8|3877.8|3
1722495590000|2024-08-01 06:59:50|3890.4|3878.4|3890.1|3878.1|3890.4|3878.4|3889.8|3877.8|1
1722495600000|2024-08-01 07:00:00|3889.8|3877.8|3889.8|3877.8|3890.1|3878.1|3889.8|3877.8|1
1722495610000|2024-08-01 07:00:10|3889.2|3877.2|3888.8|3876.8|3889.2|3877.2|3888.8|3876.8|17
1722495620000|2024-08-01 07:00:20|3888.6|3876.6|3889.4|3877.4|3889.4|3877.4|3888.6|3876.6|0
1722495630000|2024-08-01 07:00:30|3888.9|3876.9|3888.6|3876.6|3888.9|3876.9|3888.6|3876.6|0
1722495640000|2024-08-01 07:00:40|3888.9|3876.9|3889.4|3877.4|3889.4|3877.4|3888.9|3876.9|0
1722495650000|2024-08-01 07:00:50|3889.2|3877.2|3889.4|3877.4|3889.4|3877.4|3889.2|3877.2|0
1722495670000|2024-08-01 07:01:10|3890.4|3878.4|3886.8|3874.8|3890.4|3878.4|3886.8|3874.8|46
1722495680000|2024-08-01 07:01:20|3887.6|3875.6|3887.6|3875.6|3887.6|3875.6|3887.4|3875.4|6
1722495690000|2024-08-01 07:01:30|3887.8|3875.8|3887.8|3875.8|3887.8|3875.8|3887.8|3875.8|0
1722495730000|2024-08-01 07:02:10|3886.8|3874.8|3886.8|3874.8|3886.8|3874.8|3886.8|3874.8|5
1722495750000|2024-08-01 07:02:30|3887.1|3875.1|3887.3|3875.3|3887.3|3875.3|3886.8|3874.8|0
1722495760000|2024-08-01 07:02:40|3887.6|3875.6|3887.6|3875.6|3887.6|3875.6|3887.3|3875.3|0
1722495770000|2024-08-01 07:02:50|3887.8|3875.8|3887.6|3875.6|3887.8|3875.8|3887.6|3875.6|0
1722495780000|2024-08-01 07:03:00|3887.8|3875.8|3887.8|3875.8|3887.8|3875.8|3887.6|3875.6|0
1722495790000|2024-08-01 07:03:10|3887.6|3875.6|3886.8|3874.8|3887.8|3875.8|3886.8|3874.8|1
1722495800000|2024-08-01 07:03:20|3885|3873|3885.3|3873.3|3886.6|3874.6|3885|3873|14
1722495810000|2024-08-01 07:03:30|3885.6|3873.6|3885.3|3873.3|3885.6|3873.6|3885.3|3873.3|0
1722495820000|2024-08-01 07:03:40|3885.6|3873.6|3884.8|3872.8|3885.6|3873.6|3884.8|3872.8|1
1722495830000|2024-08-01 07:03:50|3885.3|3873.3|3886.6|3874.6|3886.8|3874.8|3885.3|3873.3|3
1722495840000|2024-08-01 07:04:00|3886.8|3874.8|3886.8|3874.8|3886.8|3874.8|3886.8|3874.8|0
1722495850000|2024-08-01 07:04:10|3885.8|3873.8|3885.8|3873.8|3885.8|3873.8|3885.8|3873.8|0
1722495860000|2024-08-01 07:04:20|3886.5|3874.5|3886.6|3874.6|3886.8|3874.8|3886.3|3874.3|0
1722495870000|2024-08-01 07:04:30|3886.8|3874.8|3886.6|3874.6|3886.8|3874.8|3886.6|3874.6|0
1722495880000|2024-08-01 07:04:40|3886.3|3874.3|3886.8|3874.8|3886.8|3874.8|3886.3|3874.3|0
1722495890000|2024-08-01 07:04:50|3886.6|3874.6|3886.8|3874.8|3886.8|3874.8|3886.6|3874.6|0
1722495900000|2024-08-01 07:05:00|3887|3875|3887|3875|3887|3875|3887|3875|0
1722495910000|2024-08-01 07:05:10|3887.8|3875.8|3888.3|3876.3|3888.6|3876.6|3887.6|3875.6|0
1722495920000|2024-08-01 07:05:20|3887.8|3875.8|3888|3876|3888|3876|3887.8|3875.8|0
1722495930000|2024-08-01 07:05:30|3888.6|3876.6|3888.6|3876.6|3888.6|3876.6|3888.6|3876.6|0
1722495940000|2024-08-01 07:05:40|3887.8|3875.8|3887.8|3875.8|3888.1|3876.1|3887.6|3875.6|1
1722495950000|2024-08-01 07:05:50|3887.6|3875.6|3888.6|3876.6|3888.6|3876.6|3887.6|3875.6|0
1722495960000|2024-08-01 07:06:00|3888.3|3876.3|3887.8|3875.8|3888.3|3876.3|3887.6|3875.6|0
1722495970000|2024-08-01 07:06:10|3887.1|3875.1|3887.3|3875.3|3887.3|3875.3|3887.1|3875.1|0
1722495980000|2024-08-01 07:06:20|3887.5|3875.5|3887.8|3875.8|3887.8|3875.8|3887.5|3875.5|0
1722495990000|2024-08-01 07:06:30|3887.1|3875.1|3884.6|3872.6|3887.1|3875.1|3884.6|3872.6|2
1722496000000|2024-08-01 07:06:40|3884.8|3872.8|3884.8|3872.8|3884.8|3872.8|3884.8|3872.8|0
1722496020000|2024-08-01 07:07:00|3885|3873|3885|3873|3885|3873|3885|3873|10
1722496030000|2024-08-01 07:07:10|3883.9|3871.9|3885.8|3873.8|3885.8|3873.8|3883.9|3871.9|7
1722496050000|2024-08-01 07:07:30|3886|3874|3886.8|3874.8|3886.8|3874.8|3886|3874|0
1722496060000|2024-08-01 07:07:40|3887.6|3875.6|3887.6|3875.6|3887.8|3875.8|3887.6|3875.6|0
1722496070000|2024-08-01 07:07:50|3887.8|3875.8|3887.6|3875.6|3887.8|3875.8|3887.6|3875.6|0
1722496110000|2024-08-01 07:08:30|3887.3|3875.3|3887.1|3875.1|3887.3|3875.3|3887|3875|0
1722496120000|2024-08-01 07:08:40|3886.8|3874.8|3887.1|3875.1|3887.1|3875.1|3886.8|3874.8|0
1722496130000|2024-08-01 07:08:50|3886.8|3874.8|3887.6|3875.6|3887.8|3875.8|3886.8|3874.8|0
1722496140000|2024-08-01 07:09:00|3887.8|3875.8|3887.8|3875.8|3887.8|3875.8|3887.6|3875.6|0
1722496150000|2024-08-01 07:09:10|3887.6|3875.6|3887.6|3875.6|3887.6|3875.6|3887.6|3875.6|0
1722496160000|2024-08-01 07:09:20|3887.8|3875.8|3887.6|3875.6|3887.8|3875.8|3887.6|3875.6|0
1722496180000|2024-08-01 07:09:40|3886.8|3874.8|3888.9|3876.9|3889.8|3877.8|3886.6|3874.6|4
1722496190000|2024-08-01 07:09:50|3888.6|3876.6|3888.6|3876.6|3888.6|3876.6|3888.6|3876.6|0
1722496200000|2024-08-01 07:10:00|3888.4|3876.4|3887.6|3875.6|3889.3|3877.3|3887.6|3875.6|53
1722496210000|2024-08-01 07:10:10|3887.8|3875.8|3889.2|3877.2|3889.2|3877.2|3887|3875|14
1722496220000|2024-08-01 07:10:20|3889|3877|3888.6|3876.6|3889.8|3877.8|3888|3876|5
1722496230000|2024-08-01 07:10:30|3888.8|3876.8|3888|3876|3888.8|3876.8|3888|3876|0
1722496260000|2024-08-01 07:11:00|3889.2|3877.2|3888|3876|3889.2|3877.2|3888|3876|13
1722496270000|2024-08-01 07:11:10|3889.2|3877.2|3889.2|3877.2|3889.2|3877.2|3889.2|3877.2|8
1722496280000|2024-08-01 07:11:20|3889|3877|3889|3877|3889|3877|3889|3877|0
1722496320000|2024-08-01 07:12:00|3888.8|3876.8|3890.2|3878.2|3890.2|3878.2|3888.5|3876.5|11
1722496330000|2024-08-01 07:12:10|3890|3878|3889.7|3877.7|3890|3878|3889.7|3877.7|0
1722496340000|2024-08-01 07:12:20|3890|3878|3889.2|3877.2|3890|3878|3889.2|3877.2|0
1722496360000|2024-08-01 07:12:40|3889.6|3877.6|3890.2|3878.2|3890.2|3878.2|3889.6|3877.6|12
1722496380000|2024-08-01 07:13:00|3890.7|3878.7|3890.4|3878.4|3890.7|3878.7|3890.2|3878.2|78
1722496390000|2024-08-01 07:13:10|3889.8|3877.8|3889.6|3877.6|3890.4|3878.4|3889.6|3877.6|0
1722496400000|2024-08-01 07:13:20|||||||||32
1722496410000|2024-08-01 07:13:30|||||||||2
1722496420000|2024-08-01 07:13:40|3889.8|3877.8|3889.8|3877.8|3889.8|3877.8|3889.8|3877.8|0
1722496460000|2024-08-01 07:14:20|3889.5|3877.5|3889.8|3877.8|3889.8|3877.8|3889.5|3877.5|0
1722496500000|2024-08-01 07:15:00|3889.5|3877.5|3889.8|3877.8|3889.8|3877.8|3889|3877|3
1722496510000|2024-08-01 07:15:10|||||||||15
1722496520000|2024-08-01 07:15:20|3890|3878|3889.8|3877.8|3890|3878|3889.8|3877.8|42
1722496530000|2024-08-01 07:15:30|3891.8|3879.8|3891.8|3879.8|3891.8|3879.8|3891.8|3879.8|15
1722496550000|2024-08-01 07:15:50|3891.6|3879.6|3891|3879|3891.6|3879.6|3891|3879|0
1722496560000|2024-08-01 07:16:00|3891.8|3879.8|3891.8|3879.8|3891.8|3879.8|3891.8|3879.8|0
1722496600000|2024-08-01 07:16:40|3891.6|3879.6|3891|3879|3891.6|3879.6|3891|3879|0
1722496650000|2024-08-01 07:17:30|3891.5|3879.5|3891.6|3879.6|3891.8|3879.8|3891|3879|23
1722496660000|2024-08-01 07:17:40|3891.2|3879.2|3892.5|3880.5|3892.8|3880.8|3891.2|3879.2|14
1722496670000|2024-08-01 07:17:50|3892.8|3880.8|3893.6|3881.6|3893.8|3881.8|3892.3|3880.3|29
1722496680000|2024-08-01 07:18:00|3893.8|3881.8|3893.8|3881.8|3894|3882|3893.6|3881.6|4
1722496690000|2024-08-01 07:18:10|3894|3882|3894.8|3882.8|3896|3884|3893.8|3881.8|32
1722496700000|2024-08-01 07:18:20|3895|3883|3895.8|3883.8|3895.8|3883.8|3895|3883|7
1722496710000|2024-08-01 07:18:30|3895.3|3883.3|3895.8|3883.8|3896.1|3884.1|3894.8|3882.8|37
1722496740000|2024-08-01 07:19:00|3895.5|3883.5|3895|3883|3895.5|3883.5|3895|3883|0
1722496750000|2024-08-01 07:19:10|3894.8|3882.8|3894.8|3882.8|3895.8|3883.8|3894.8|3882.8|5
1722496760000|2024-08-01 07:19:20|3895|3883|3894.8|3882.8|3895|3883|3894.8|3882.8|4
1722496770000|2024-08-01 07:19:30|3894.5|3882.5|3894.5|3882.5|3894.5|3882.5|3894.5|3882.5|0
1722496780000|2024-08-01 07:19:40|3894|3882|3895|3883|3895|3883|3894|3882|6
1722496790000|2024-08-01 07:19:50|3894.8|3882.8|3895.5|3883.5|3895.5|3883.5|3894.8|3882.8|5
1722496800000|2024-08-01 07:20:00|3895.8|3883.8|3894.8|3882.8|3895.8|3883.8|3894.5|3882.5|1
1722496820000|2024-08-01 07:20:20|3895|3883|3893|3881|3895|3883|3893|3881|6
1722496830000|2024-08-01 07:20:30|3893.2|3881.2|3893|3881|3893.2|3881.2|3893|3881|6
1722496840000|2024-08-01 07:20:40|3892.8|3880.8|3892.2|3880.2|3892.8|3880.8|3891.9|3879.9|0
1722496850000|2024-08-01 07:20:50|3891.9|3879.9|3891.4|3879.4|3892.2|3880.2|3891.4|3879.4|0
1722496860000|2024-08-01 07:21:00|3891.8|3879.8|3892.2|3880.2|3892.4|3880.4|3891.8|3879.8|3
1722496880000|2024-08-01 07:21:20|3892.4|3880.4|3892.2|3880.2|3893|3881|3892.2|3880.2|6
1722496890000|2024-08-01 07:21:30|3892.4|3880.4|3892.2|3880.2|3892.4|3880.4|3892.2|3880.2|1
1722496900000|2024-08-01 07:21:40|||||||||12
1722496910000|2024-08-01 07:21:50|||||||||3
1722496920000|2024-08-01 07:22:00|3891.9|3879.9|3892.4|3880.4|3892.4|3880.4|3891.9|3879.9|2
1722496930000|2024-08-01 07:22:10|3892.7|3880.7|3892.4|3880.4|3893|3881|3892.4|3880.4|10
1722496940000|2024-08-01 07:22:20|3893.4|3881.4|3893.2|3881.2|3893.4|3881.4|3893.2|3881.2|5
1722496950000|2024-08-01 07:22:30|3893.4|3881.4|3893.2|3881.2|3893.4|3881.4|3892.9|3880.9|0
1722496960000|2024-08-01 07:22:40|3893.4|3881.4|3893.2|3881.2|3893.4|3881.4|3893.2|3881.2|2
1722496970000|2024-08-01 07:22:50|3893.4|3881.4|3893.2|3881.2|3893.4|3881.4|3893.2|3881.2|4
1722496980000|2024-08-01 07:23:00|3893.4|3881.4|3895.2|3883.2|3895.2|3883.2|3893.2|3881.2|9
1722496990000|2024-08-01 07:23:10|3894.7|3882.7|3894.4|3882.4|3895.2|3883.2|3894.2|3882.2|2
1722497000000|2024-08-01 07:23:20|3894.6|3882.6|3894.2|3882.2|3894.6|3882.6|3894.2|3882.2|0
1722497010000|2024-08-01 07:23:30|3894.4|3882.4|3894.4|3882.4|3894.4|3882.4|3894.4|3882.4|0
1722497020000|2024-08-01 07:23:40|3894.2|3882.2|3894.4|3882.4|3894.4|3882.4|3894.2|3882.2|0
1722497030000|2024-08-01 07:23:50|3894.9|3882.9|3895.2|3883.2|3895.2|3883.2|3894.9|3882.9|0
1722497040000|2024-08-01 07:24:00|3894.9|3882.9|3894.4|3882.4|3894.9|3882.9|3894.4|3882.4|0
1722497060000|2024-08-01 07:24:20|3894.7|3882.7|3894.9|3882.9|3894.9|3882.9|3894.7|3882.7|4
1722497070000|2024-08-01 07:24:30|3895.2|3883.2|3895.2|3883.2|3895.4|3883.4|3895.2|3883.2|7
1722497080000|2024-08-01 07:24:40|3896|3884|3895.2|3883.2|3896.2|3884.2|3895.2|3883.2|0
1722497090000|2024-08-01 07:24:50|3894.2|3882.2|3895.2|3883.2|3895.2|3883.2|3894.2|3882.2|0
1722497100000|2024-08-01 07:25:00|3894.9|3882.9|3894.2|3882.2|3894.9|3882.9|3894.2|3882.2|0
1722497110000|2024-08-01 07:25:10|3895.2|3883.2|3895.2|3883.2|3895.2|3883.2|3895.2|3883.2|0
1722497180000|2024-08-01 07:26:20|3894.9|3882.9|3894.9|3882.9|3894.9|3882.9|3894.7|3882.7|0
1722497190000|2024-08-01 07:26:30|3894.7|3882.7|3894.2|3882.2|3894.7|3882.7|3894.2|3882.2|0
1722497220000|2024-08-01 07:27:00|3893.4|3881.4|3893.2|3881.2|3893.4|3881.4|3893.2|3881.2|0
1722497250000|2024-08-01 07:27:30|3892.9|3880.9|3892.4|3880.4|3893.2|3881.2|3892.4|3880.4|0
1722497280000|2024-08-01 07:28:00|||||||||4
1722497290000|2024-08-01 07:28:10|||||||||2
1722497310000|2024-08-01 07:28:30|3892.6|3880.6|3892.6|3880.6|3892.6|3880.6|3892.6|3880.6|35
1722497350000|2024-08-01 07:29:10|3890.6|3878.6|3889.6|3877.6|3890.6|3878.6|3889.6|3877.6|34
1722497360000|2024-08-01 07:29:20|3889.8|3877.8|3890.4|3878.4|3890.8|3878.8|3889.8|3877.8|2
1722497370000|2024-08-01 07:29:30|3890.8|3878.8|3891.6|3879.6|3891.6|3879.6|3890.8|3878.8|14
1722497400000|2024-08-01 07:30:00|3889.4|3877.4|3889.7|3877.7|3890|3878|3889.4|3877.4|65
1722497410000|2024-08-01 07:30:10|3890|3878|3889.4|3877.4|3890|3878|3888.6|3876.6|9
1722497420000|2024-08-01 07:30:20|3889.1|3877.1|3889.4|3877.4|3889.4|3877.4|3889.1|3877.1|26
1722497430000|2024-08-01 07:30:30|3890|3878|3889|3877|3890|3878|3888.7|3876.7|39
1722497440000|2024-08-01 07:30:40|||||||||8
1722497450000|2024-08-01 07:30:50|3889.2|3877.2|3889|3877|3889.2|3877.2|3889|3877|2
1722497460000|2024-08-01 07:31:00|3889.2|3877.2|3889.4|3877.4|3890.2|3878.2|3889.2|3877.2|7
1722497470000|2024-08-01 07:31:10|3890.4|3878.4|3891.2|3879.2|3891.2|3879.2|3890.4|3878.4|3
1722497480000|2024-08-01 07:31:20|3890.9|3878.9|3891.2|3879.2|3891.2|3879.2|3890.4|3878.4|23
1722497490000|2024-08-01 07:31:30|3891|3879|3891|3879|3891|3879|3891|3879|0
1722497510000|2024-08-01 07:31:50|3890.4|3878.4|3890.7|3878.7|3890.9|3878.9|3890.4|3878.4|1
1722497520000|2024-08-01 07:32:00|3890.4|3878.4|3890.4|3878.4|3890.4|3878.4|3890.4|3878.4|0
1722497530000|2024-08-01 07:32:10|3890.7|3878.7|3890.4|3878.4|3890.7|3878.7|3890.4|3878.4|0
1722497540000|2024-08-01 07:32:20|3891.2|3879.2|3891.2|3879.2|3891.2|3879.2|3891.2|3879.2|0
1722497550000|2024-08-01 07:32:30|3892|3880|3892.2|3880.2|3892.2|3880.2|3892|3880|0
1722497560000|2024-08-01 07:32:40|3892|3880|3892.2|3880.2|3892.2|3880.2|3892|3880|0
1722497570000|2024-08-01 07:32:50|3892.8|3880.8|3892.2|3880.2|3893|3881|3892.2|3880.2|0
1722497580000|2024-08-01 07:33:00|3892.5|3880.5|3892.2|3880.2|3892.8|3880.8|3892.2|3880.2|0
1722497600000|2024-08-01 07:33:20|3892|3880|3891.9|3879.9|3892|3880|3891.4|3879.4|0
1722497610000|2024-08-01 07:33:30|3892.2|3880.2|3893.2|3881.2|3893.2|3881.2|3892.2|3880.2|0
1722497620000|2024-08-01 07:33:40|3893.8|3881.8|3894.4|3882.4|3894.4|3882.4|3893.8|3881.8|13
1722497630000|2024-08-01 07:33:50|3893.4|3881.4|3893.2|3881.2|3893.4|3881.4|3893.2|3881.2|2
1722497640000|2024-08-01 07:34:00|||||||||1
1722497650000|2024-08-01 07:34:10|3892.4|3880.4|3892.4|3880.4|3893.6|3881.6|3892.2|3880.2|8
1722497660000|2024-08-01 07:34:20|3892.6|3880.6|3892.6|3880.6|3892.6|3880.6|3892.6|3880.6|1
1722497670000|2024-08-01 07:34:30|3891.6|3879.6|3891.6|3879.6|3891.6|3879.6|3891.4|3879.4|1
1722497680000|2024-08-01 07:34:40|3891.8|3879.8|3891.8|3879.8|3891.8|3879.8|3891.8|3879.8|1
1722497720000|2024-08-01 07:35:20|||||||||2
1722497740000|2024-08-01 07:35:40|||||||||1
1722497770000|2024-08-01 07:36:10|3890.8|3878.8|3890.8|3878.8|3890.8|3878.8|3890.8|3878.8|9
1722497790000|2024-08-01 07:36:30|3891.6|3879.6|3891.6|3879.6|3891.6|3879.6|3891.6|3879.6|0
1722497800000|2024-08-01 07:36:40|3890.8|3878.8|3891.6|3879.6|3891.6|3879.6|3890.8|3878.8|1
1722497810000|2024-08-01 07:36:50|3891.3|3879.3|3890.8|3878.8|3891.6|3879.6|3890.8|3878.8|0
1722497850000|2024-08-01 07:37:30|3891.3|3879.3|3890.8|3878.8|3891.3|3879.3|3890.8|3878.8|2
1722497870000|2024-08-01 07:37:50|3891.8|3879.8|3891.8|3879.8|3891.8|3879.8|3891.8|3879.8|2
1722497920000|2024-08-01 07:38:40|3892.6|3880.6|3892.6|3880.6|3892.8|3880.8|3892.6|3880.6|0
1722497930000|2024-08-01 07:38:50|3892.8|3880.8|3892.8|3880.8|3892.8|3880.8|3892.8|3880.8|0
1722497940000|2024-08-01 07:39:00|3892.6|3880.6|3893.6|3881.6|3893.6|3881.6|3892.6|3880.6|0
1722497950000|2024-08-01 07:39:10|3893.3|3881.3|3893.6|3881.6|3893.6|3881.6|3893.3|3881.3|0
1722498000000|2024-08-01 07:40:00|3894.6|3882.6|3894.6|3882.6|3894.6|3882.6|3894.6|3882.6|0
1722498010000|2024-08-01 07:40:10|3893.6|3881.6|3893.6|3881.6|3893.6|3881.6|3893.6|3881.6|3
1722498070000|2024-08-01 07:41:10|3893.3|3881.3|3893.6|3881.6|3893.6|3881.6|3893.1|3881.1|0
1722498090000|2024-08-01 07:41:30|3893.8|3881.8|3893.6|3881.6|3894.2|3882.2|3893.6|3881.6|0
1722498100000|2024-08-01 07:41:40|3894.1|3882.1|3893.6|3881.6|3894.1|3882.1|3893.6|3881.6|2
1722498110000|2024-08-01 07:41:50|3893.3|3881.3|3892.8|3880.8|3893.6|3881.6|3892.8|3880.8|0
1722498130000|2024-08-01 07:42:10|3893.6|3881.6|3893.3|3881.3|3893.6|3881.6|3893.1|3881.1|18
1722498140000|2024-08-01 07:42:20|3893.1|3881.1|3893.1|3881.1|3893.1|3881.1|3892.6|3880.6|0
1722498150000|2024-08-01 07:42:30|3892.8|3880.8|3892.5|3880.5|3892.8|3880.8|3892.5|3880.5|2
1722498160000|2024-08-01 07:42:40|3892.1|3880.1|3891.8|3879.8|3892.3|3880.3|3891.6|3879.6|2
1722498170000|2024-08-01 07:42:50|3892|3880|3892.4|3880.4|3892.6|3880.6|3891.8|3879.8|0
1722498180000|2024-08-01 07:43:00|3892.3|3880.3|3892.6|3880.6|3892.6|3880.6|3892.3|3880.3|0
1722498200000|2024-08-01 07:43:20|3891.8|3879.8|3891.8|3879.8|3891.8|3879.8|3891.8|3879.8|0
1722498230000|2024-08-01 07:43:50|3891.6|3879.6|3891.6|3879.6|3891.6|3879.6|3891.3|3879.3|4
1722498250000|2024-08-01 07:44:10|3891.3|3879.3|3891.6|3879.6|3891.6|3879.6|3891.3|3879.3|0
1722498260000|2024-08-01 07:44:20|3891.3|3879.3|3891.6|3879.6|3891.8|3879.8|3891.3|3879.3|0
1722498270000|2024-08-01 07:44:30|3891.8|3879.8|3892.3|3880.3|3892.6|3880.6|3891.6|3879.6|0
1722498280000|2024-08-01 07:44:40|3892.6|3880.6|3892.4|3880.4|3892.6|3880.6|3892.4|3880.4|2
1722498290000|2024-08-01 07:44:50|3892.6|3880.6|3892.1|3880.1|3892.6|3880.6|3892.1|3880.1|0
1722498300000|2024-08-01 07:45:00|3891.9|3879.9|3891.6|3879.6|3891.9|3879.9|3891.6|3879.6|0
1722498320000|2024-08-01 07:45:20|3893.4|3881.4|3893|3881|3893.4|3881.4|3893|3881|1
1722498330000|2024-08-01 07:45:30|3895.2|3883.2|3897.2|3885.2|3897.2|3885.2|3895.2|3883.2|9
1722498340000|2024-08-01 07:45:40|3897|3885|3898.2|3886.2|3898.2|3886.2|3896.2|3884.2|0
1722498350000|2024-08-01 07:45:50|||||||||5
1722498360000|2024-08-01 07:46:00|3897.7|3885.7|3898.2|3886.2|3899|3887|3897.7|3885.7|1
1722498390000|2024-08-01 07:46:30|3897.7|3885.7|3897.7|3885.7|3897.7|3885.7|3897.7|3885.7|0
1722498400000|2024-08-01 07:46:40|3897.2|3885.2|3897.7|3885.7|3898.2|3886.2|3897.2|3885.2|0
1722498410000|2024-08-01 07:46:50|3897.9|3885.9|3898.2|3886.2|3898.2|3886.2|3897.9|3885.9|0
1722498420000|2024-08-01 07:47:00|3897.4|3885.4|3898.2|3886.2|3898.2|3886.2|3897.2|3885.2|0
1722498430000|2024-08-01 07:47:10|3898|3886|3897.4|3885.4|3898|3886|3897.4|3885.4|0
1722498440000|2024-08-01 07:47:20|3897.6|3885.6|3898.2|3886.2|3898.2|3886.2|3897.4|3885.4|0
1722498450000|2024-08-01 07:47:30|3897.4|3885.4|3897.4|3885.4|3897.4|3885.4|3897.4|3885.4|0
1722498510000|2024-08-01 07:48:30|3897.6|3885.6|3897.9|3885.9|3898.2|3886.2|3897.6|3885.6|0
1722498520000|2024-08-01 07:48:40|3898.2|3886.2|3898.2|3886.2|3898.2|3886.2|3898.2|3886.2|0
1722498540000|2024-08-01 07:49:00|3897.9|3885.9|3897.6|3885.6|3897.9|3885.9|3897.6|3885.6|0
1722498580000|2024-08-01 07:49:40|3898.4|3886.4|3898.6|3886.6|3898.6|3886.6|3898.1|3886.1|1
1722498590000|2024-08-01 07:49:50|3898.1|3886.1|3897.6|3885.6|3898.1|3886.1|3897.4|3885.4|1
1722498600000|2024-08-01 07:50:00|3897.4|3885.4|3898.4|3886.4|3898.4|3886.4|3897.4|3885.4|0
1722498620000|2024-08-01 07:50:20|3898.2|3886.2|3898.1|3886.1|3898.4|3886.4|3897.4|3885.4|0
1722498630000|2024-08-01 07:50:30|3898.4|3886.4|3898.1|3886.1|3898.4|3886.4|3898.1|3886.1|0
1722498640000|2024-08-01 07:50:40|3898.4|3886.4|3898.4|3886.4|3898.4|3886.4|3898.2|3886.2|0
1722498650000|2024-08-01 07:50:50|3898.6|3886.6|3898.1|3886.1|3898.6|3886.6|3898.1|3886.1|0
1722498660000|2024-08-01 07:51:00|3897.6|3885.6|3897.6|3885.6|3898.2|3886.2|3897.4|3885.4|0
1722498670000|2024-08-01 07:51:10|3897.4|3885.4|3897.4|3885.4|3897.4|3885.4|3897.4|3885.4|0
1722498690000|2024-08-01 07:51:30|3897.6|3885.6|3897.6|3885.6|3897.6|3885.6|3897.6|3885.6|0
1722498700000|2024-08-01 07:51:40|3896.8|3884.8|3896.8|3884.8|3896.8|3884.8|3896.8|3884.8|53
1722498710000|2024-08-01 07:51:50|3895.8|3883.8|3895.8|3883.8|3895.8|3883.8|3895.8|3883.8|0
1722498720000|2024-08-01 07:52:00|3894.6|3882.6|3894.6|3882.6|3894.6|3882.6|3894.6|3882.6|4
1722498730000|2024-08-01 07:52:10|3893.6|3881.6|3893.6|3881.6|3893.6|3881.6|3893.6|3881.6|14
1722498760000|2024-08-01 07:52:40|3893.8|3881.8|3893.2|3881.2|3893.8|3881.8|3893.2|3881.2|11
1722498770000|2024-08-01 07:52:50|3893.6|3881.6|3893.6|3881.6|3893.6|3881.6|3893.2|3881.2|4
1722498800000|2024-08-01 07:53:20|3892.8|3880.8|3892.2|3880.2|3892.8|3880.8|3892.2|3880.2|12
1722498810000|2024-08-01 07:53:30|3892.6|3880.6|3892.6|3880.6|3892.8|3880.8|3892.6|3880.6|2
1722498830000|2024-08-01 07:53:50|3892.8|3880.8|3891.8|3879.8|3892.8|3880.8|3891.8|3879.8|0
1722498850000|2024-08-01 07:54:10|3892.4|3880.4|3892.8|3880.8|3892.8|3880.8|3892.2|3880.2|14
1722498860000|2024-08-01 07:54:20|3892.6|3880.6|3892.6|3880.6|3892.6|3880.6|3892.6|3880.6|0
1722498880000|2024-08-01 07:54:40|3891.8|3879.8|3892.6|3880.6|3892.6|3880.6|3891.8|3879.8|1
1722498890000|2024-08-01 07:54:50|3891.6|3879.6|3891.6|3879.6|3892.4|3880.4|3891.6|3879.6|14
1722498900000|2024-08-01 07:55:00|3891.8|3879.8|3891.8|3879.8|3891.8|3879.8|3891.8|3879.8|0
1722498940000|2024-08-01 07:55:40|3892.4|3880.4|3892.4|3880.4|3892.4|3880.4|3892.4|3880.4|0
1722498960000|2024-08-01 07:56:00|3892.1|3880.1|3892.1|3880.1|3892.1|3880.1|3892.1|3880.1|0
1722498970000|2024-08-01 07:56:10|||||||||1
1722498980000|2024-08-01 07:56:20|3891.8|3879.8|3891.8|3879.8|3891.8|3879.8|3891.8|3879.8|0
1722498990000|2024-08-01 07:56:30|3892.1|3880.1|3892.1|3880.1|3892.1|3880.1|3892.1|3880.1|0
1722499000000|2024-08-01 07:56:40|3892.4|3880.4|3892.4|3880.4|3892.4|3880.4|3891.8|3879.8|0
1722499030000|2024-08-01 07:57:10|3893|3881|3892.6|3880.6|3893|3881|3892.4|3880.4|4
1722499040000|2024-08-01 07:57:20|3893.6|3881.6|3892.6|3880.6|3893.6|3881.6|3892.6|3880.6|0
1722499050000|2024-08-01 07:57:30|3892.4|3880.4|3892.4|3880.4|3892.6|3880.6|3892.4|3880.4|0
1722499060000|2024-08-01 07:57:40|3892.6|3880.6|3892.6|3880.6|3892.8|3880.8|3892.6|3880.6|3
1722499090000|2024-08-01 07:58:10|3892.3|3880.3|3891.8|3879.8|3892.3|3880.3|3891.8|3879.8|0
1722499100000|2024-08-01 07:58:20|3892.1|3880.1|3891.8|3879.8|3892.6|3880.6|3891.8|3879.8|0
1722499130000|2024-08-01 07:58:50|3891.7|3879.7|3893|3881|3893|3881|3891.7|3879.7|11
1722499140000|2024-08-01 07:59:00|3892.7|3880.7|3892.7|3880.7|3892.7|3880.7|3892.7|3880.7|4
1722499150000|2024-08-01 07:59:10|3892.5|3880.5|3891.7|3879.7|3892.5|3880.5|3891.7|3879.7|0
1722499160000|2024-08-01 07:59:20|3892.7|3880.7|3891.9|3879.9|3892.7|3880.7|3891.7|3879.7|7
1722499170000|2024-08-01 07:59:30|3892.7|3880.7|3892.7|3880.7|3892.7|3880.7|3892.7|3880.7|0
1722499190000|2024-08-01 07:59:50|3892.9|3880.9|3892.7|3880.7|3892.9|3880.9|3892.7|3880.7|0
1722499200000|2024-08-01 08:00:00|3892.9|3880.9|3892.7|3880.7|3892.9|3880.9|3892.7|3880.7|0
1722499220000|2024-08-01 08:00:20|3892.9|3880.9|3892.7|3880.7|3892.9|3880.9|3892.7|3880.7|0
1722499230000|2024-08-01 08:00:30|3892.4|3880.4|3892.2|3880.2|3892.4|3880.4|3892.2|3880.2|0
1722499240000|2024-08-01 08:00:40|3892.4|3880.4|3892.6|3880.6|3892.9|3880.9|3891.7|3879.7|2
1722499250000|2024-08-01 08:00:50|3892.9|3880.9|3892.1|3880.1|3892.9|3880.9|3892.1|3880.1|0
1722499280000|2024-08-01 08:01:20|3892.6|3880.6|3892.9|3880.9|3892.9|3880.9|3892.4|3880.4|0
1722499290000|2024-08-01 08:01:30|3893.1|3881.1|3894.9|3882.9|3895.1|3883.1|3892.7|3880.7|16
1722499300000|2024-08-01 08:01:40|3893.9|3881.9|3893.9|3881.9|3893.9|3881.9|3893.9|3881.9|1
1722499330000|2024-08-01 08:02:10|3893.4|3881.4|3892.9|3880.9|3893.4|3881.4|3892.9|3880.9|0
1722499340000|2024-08-01 08:02:20|3892.7|3880.7|3892.9|3880.9|3892.9|3880.9|3892.7|3880.7|0
1722499370000|2024-08-01 08:02:50|3891.9|3879.9|3892.8|3880.8|3893.3|3881.3|3891.9|3879.9|24
1722499380000|2024-08-01 08:03:00|3893.1|3881.1|3891.9|3879.9|3893.1|3881.1|3891.9|3879.9|0
1722499390000|2024-08-01 08:03:10|||||||||1
1722499500000|2024-08-01 08:05:00|3892.9|3880.9|3891.9|3879.9|3892.9|3880.9|3891.9|3879.9|0
1722499510000|2024-08-01 08:05:10|3892.1|3880.1|3892.1|3880.1|3892.1|3880.1|3891.9|3879.9|0
1722499530000|2024-08-01 08:05:30|3891.1|3879.1|3890.5|3878.5|3891.1|3879.1|3890.5|3878.5|104
1722499540000|2024-08-01 08:05:40|3890|3878|3889.7|3877.7|3890.2|3878.2|3889.7|3877.7|0
1722499550000|2024-08-01 08:05:50|3889.9|3877.9|3889.9|3877.9|3889.9|3877.9|3889.9|3877.9|0
1722499570000|2024-08-01 08:06:10|3890.2|3878.2|3890.9|3878.9|3890.9|3878.9|3890.2|3878.2|9
1722499610000|2024-08-01 08:06:50|3889.9|3877.9|3889.9|3877.9|3890.1|3878.1|3889.9|3877.9|1
1722499620000|2024-08-01 08:07:00|3889.7|3877.7|3889.7|3877.7|3889.7|3877.7|3889.7|3877.7|10
1722499740000|2024-08-01 08:09:00|3889.4|3877.4|3888.9|3876.9|3889.4|3877.4|3888.9|3876.9|5
1722499770000|2024-08-01 08:09:30|3889.6|3877.6|3889.8|3877.8|3890.1|3878.1|3889.5|3877.5|24
1722499780000|2024-08-01 08:09:40|3890.1|3878.1|3889.1|3877.1|3890.1|3878.1|3889.1|3877.1|0
1722499790000|2024-08-01 08:09:50|3889.4|3877.4|3889.8|3877.8|3890.1|3878.1|3889.1|3877.1|0
1722499800000|2024-08-01 08:10:00|3890.1|3878.1|3889.3|3877.3|3890.1|3878.1|3889.3|3877.3|0
1722499820000|2024-08-01 08:10:20|3888.3|3876.3|3889.1|3877.1|3889.1|3877.1|3888.3|3876.3|1
1722499850000|2024-08-01 08:10:50|3888.8|3876.8|3888.3|3876.3|3888.8|3876.8|3888.3|3876.3|0
1722499860000|2024-08-01 08:11:00|3889.1|3877.1|3888.6|3876.6|3889.1|3877.1|3888.6|3876.6|0
1722499870000|2024-08-01 08:11:10|3888.3|3876.3|3888.3|3876.3|3888.8|3876.8|3888.3|3876.3|0
1722499880000|2024-08-01 08:11:20|3889.1|3877.1|3888.3|3876.3|3889.1|3877.1|3888.3|3876.3|11
1722499890000|2024-08-01 08:11:30|||||||||1
1722499920000|2024-08-01 08:12:00|3887.7|3875.7|3887.1|3875.1|3887.7|3875.7|3887.1|3875.1|11
1722499930000|2024-08-01 08:12:10|3886.9|3874.9|3885.5|3873.5|3887.1|3875.1|3885.3|3873.3|8
1722499960000|2024-08-01 08:12:40|3885.3|3873.3|3884.3|3872.3|3885.3|3873.3|3884.3|3872.3|2
1722499970000|2024-08-01 08:12:50|3884.5|3872.5|3884.5|3872.5|3884.5|3872.5|3884.3|3872.3|0
1722499980000|2024-08-01 08:13:00|3883.7|3871.7|3883.5|3871.5|3883.7|3871.7|3883.5|3871.5|0
1722499990000|2024-08-01 08:13:10|3884.3|3872.3|3884.3|3872.3|3884.5|3872.5|3883.5|3871.5|2
1722500000000|2024-08-01 08:13:20|3884.1|3872.1|3885.3|3873.3|3885.3|3873.3|3884.1|3872.1|2
1722500010000|2024-08-01 08:13:30|3885.5|3873.5|3884.8|3872.8|3885.5|3873.5|3884.5|3872.5|3
1722500020000|2024-08-01 08:13:40|3885|3873|3886.5|3874.5|3886.5|3874.5|3885|3873|0
1722500030000|2024-08-01 08:13:50|3886.3|3874.3|3886|3874|3886.3|3874.3|3885.8|3873.8|0
1722500040000|2024-08-01 08:14:00|3885.5|3873.5|3885.5|3873.5|3886.5|3874.5|3885.5|3873.5|0
1722500050000|2024-08-01 08:14:10|3886.5|3874.5|3886.3|3874.3|3886.5|3874.5|3886.3|3874.3|1
1722500060000|2024-08-01 08:14:20|3885.5|3873.5|3886.5|3874.5|3886.5|3874.5|3885.5|3873.5|0
1722500070000|2024-08-01 08:14:30|3886.3|3874.3|3885.5|3873.5|3886.3|3874.3|3885.5|3873.5|0
1722500080000|2024-08-01 08:14:40|3886.5|3874.5|3886.5|3874.5|3886.5|3874.5|3885.8|3873.8|0
1722500090000|2024-08-01 08:14:50|3886.2|3874.2|3887.3|3875.3|3887.3|3875.3|3885.8|3873.8|1
1722500100000|2024-08-01 08:15:00|3888.5|3876.5|3888.5|3876.5|3888.5|3876.5|3888.5|3876.5|0
1722500110000|2024-08-01 08:15:10|3888.3|3876.3|3888.5|3876.5|3888.5|3876.5|3888.3|3876.3|0
1722500140000|2024-08-01 08:15:40|3887.7|3875.7|3887.7|3875.7|3887.7|3875.7|3887.7|3875.7|0
1722500150000|2024-08-01 08:15:50|3888|3876|3888.5|3876.5|3888.5|3876.5|3888|3876|0
1722500160000|2024-08-01 08:16:00|3888.8|3876.8|3888.5|3876.5|3888.8|3876.8|3888.5|3876.5|0
1722500170000|2024-08-01 08:16:10|||||||||60
1722500180000|2024-08-01 08:16:20|3887.7|3875.7|3888.2|3876.2|3888.2|3876.2|3887.7|3875.7|0
1722500190000|2024-08-01 08:16:30|3888|3876|3888.2|3876.2|3888.5|3876.5|3888|3876|0
1722500200000|2024-08-01 08:16:40|3888|3876|3888.5|3876.5|3888.5|3876.5|3888|3876|0
1722500230000|2024-08-01 08:17:10|3888|3876|3887.7|3875.7|3888|3876|3887.7|3875.7|0
1722500250000|2024-08-01 08:17:30|||||||||6
1722500270000|2024-08-01 08:17:50|3888.1|3876.1|3889.4|3877.4|3889.7|3877.7|3888.1|3876.1|23
1722500280000|2024-08-01 08:18:00|3889.7|3877.7|3889.1|3877.1|3889.7|3877.7|3889.1|3877.1|1
1722500290000|2024-08-01 08:18:10|||||||||2
1722500300000|2024-08-01 08:18:20|3889.7|3877.7|3889.4|3877.4|3889.7|3877.7|3889.4|3877.4|0
1722500310000|2024-08-01 08:18:30|3889.7|3877.7|3889.7|3877.7|3889.7|3877.7|3889.7|3877.7|0
1722500330000|2024-08-01 08:18:50|3889.9|3877.9|3890.1|3878.1|3890.9|3878.9|3889.9|3877.9|1
1722500350000|2024-08-01 08:19:10|3890.6|3878.6|3890.1|3878.1|3890.6|3878.6|3890.1|3878.1|0
1722500370000|2024-08-01 08:19:30|3889.8|3877.8|3889.9|3877.9|3889.9|3877.9|3889.8|3877.8|1
1722500380000|2024-08-01 08:19:40|3889.6|3877.6|3889.9|3877.9|3889.9|3877.9|3889.6|3877.6|0
1722500390000|2024-08-01 08:19:50|3889.6|3877.6|3889.9|3877.9|3889.9|3877.9|3889.1|3877.1|0
1722500400000|2024-08-01 08:20:00|3889.7|3877.7|3889.7|3877.7|3889.7|3877.7|3889.7|3877.7|8
1722500410000|2024-08-01 08:20:10|3889.9|3877.9|3890.5|3878.5|3890.7|3878.7|3889.9|3877.9|0
1722500430000|2024-08-01 08:20:30|3889.7|3877.7|3889.7|3877.7|3889.7|3877.7|3889.7|3877.7|0
1722500460000|2024-08-01 08:21:00|3890|3878|3889.7|3877.7|3890|3878|3889.7|3877.7|0
1722500470000|2024-08-01 08:21:10|3890|3878|3890.5|3878.5|3890.5|3878.5|3889.7|3877.7|1
1722500480000|2024-08-01 08:21:20|3891.2|3879.2|3891.5|3879.5|3891.5|3879.5|3891.2|3879.2|0
1722500490000|2024-08-01 08:21:30|3891.7|3879.7|3891.5|3879.5|3891.7|3879.7|3891.5|3879.5|0
1722500500000|2024-08-01 08:21:40|3891.9|3879.9|3892|3880|3892.7|3880.7|3891.5|3879.5|22
1722500510000|2024-08-01 08:21:50|3892.2|3880.2|3891.5|3879.5|3892.2|3880.2|3891.5|3879.5|0
1722500520000|2024-08-01 08:22:00|3891.7|3879.7|3891.5|3879.5|3891.7|3879.7|3891.5|3879.5|0
1722500540000|2024-08-01 08:22:20|3891.3|3879.3|3890.5|3878.5|3891.3|3879.3|3890.3|3878.3|1
1722500550000|2024-08-01 08:22:30|3890.7|3878.7|3890.5|3878.5|3890.7|3878.7|3890.5|3878.5|0
1722500560000|2024-08-01 08:22:40|3890.7|3878.7|3890.7|3878.7|3890.7|3878.7|3890.7|3878.7|0
1722500570000|2024-08-01 08:22:50|3890.5|3878.5|3891.5|3879.5|3891.5|3879.5|3890.5|3878.5|0
1722500590000|2024-08-01 08:23:10|3891.7|3879.7|3890.7|3878.7|3891.7|3879.7|3890.7|3878.7|0
1722500600000|2024-08-01 08:23:20|3890.9|3878.9|3890.7|3878.7|3890.9|3878.9|3890.7|3878.7|0
1722500610000|2024-08-01 08:23:30|3891.2|3879.2|3891.2|3879.2|3891.2|3879.2|3890.7|3878.7|0
1722500620000|2024-08-01 08:23:40|3891|3879|3891.5|3879.5|3891.5|3879.5|3890.9|3878.9|0
1722500630000|2024-08-01 08:23:50|3889.9|3877.9|3889.9|3877.9|3889.9|3877.9|3889.9|3877.9|6
1722500650000|2024-08-01 08:24:10|3889.7|3877.7|3889.7|3877.7|3889.7|3877.7|3889.7|3877.7|0
1722500660000|2024-08-01 08:24:20|3889.9|3877.9|3890.5|3878.5|3890.5|3878.5|3889.9|3877.9|0
1722500680000|2024-08-01 08:24:40|3889.7|3877.7|3889.2|3877.2|3889.7|3877.7|3888.9|3876.9|11
1722500690000|2024-08-01 08:24:50|3889.7|3877.7|3889.7|3877.7|3889.7|3877.7|3889.7|3877.7|0
1722500700000|2024-08-01 08:25:00|3889.9|3877.9|3889.9|3877.9|3889.9|3877.9|3889.9|3877.9|2
1722500740000|2024-08-01 08:25:40|3889.6|3877.6|3889.6|3877.6|3889.6|3877.6|3889.6|3877.6|0
1722500750000|2024-08-01 08:25:50|3889.1|3877.1|3889.6|3877.6|3889.7|3877.7|3889.1|3877.1|4
1722500760000|2024-08-01 08:26:00|3889.9|3877.9|3889.4|3877.4|3889.9|3877.9|3889.4|3877.4|1
1722500770000|2024-08-01 08:26:10|3889.6|3877.6|3889.9|3877.9|3889.9|3877.9|3889.6|3877.6|0
1722500780000|2024-08-01 08:26:20|3889.7|3877.7|3889.7|3877.7|3889.7|3877.7|3889.7|3877.7|0
1722500790000|2024-08-01 08:26:30|3889.9|3877.9|3889.7|3877.7|3889.9|3877.9|3889.7|3877.7|0
1722500850000|2024-08-01 08:27:30|3889.1|3877.1|3889.1|3877.1|3889.1|3877.1|3889.1|3877.1|1
1722500870000|2024-08-01 08:27:50|||||||||1
1722500880000|2024-08-01 08:28:00|||||||||3
1722500900000|2024-08-01 08:28:20|3889.6|3877.6|3890.7|3878.7|3890.7|3878.7|3889.4|3877.4|16
1722500910000|2024-08-01 08:28:30|3890.9|3878.9|3890.5|3878.5|3890.9|3878.9|3890.5|3878.5|1
1722500930000|2024-08-01 08:28:50|3890.7|3878.7|3890.4|3878.4|3890.7|3878.7|3890.2|3878.2|0
1722500940000|2024-08-01 08:29:00|3890.7|3878.7|3890.5|3878.5|3890.7|3878.7|3890.5|3878.5|0
1722500950000|2024-08-01 08:29:10|3891|3879|3890.7|3878.7|3891|3879|3890.5|3878.5|0
1722500960000|2024-08-01 08:29:20|3891|3879|3891.3|3879.3|3891.3|3879.3|3890.5|3878.5|0
1722500990000|2024-08-01 08:29:50|3892.3|3880.3|3892.3|3880.3|3892.3|3880.3|3892.3|3880.3|0
1722501000000|2024-08-01 08:30:00|3891.6|3879.6|3891.3|3879.3|3891.6|3879.6|3891.3|3879.3|0
1722501010000|2024-08-01 08:30:10|3891.7|3879.7|3892.3|3880.3|3892.5|3880.5|3891.7|3879.7|0
1722501020000|2024-08-01 08:30:20|3892.5|3880.5|3893.5|3881.5|3893.5|3881.5|3892.1|3880.1|0
1722501030000|2024-08-01 08:30:30|3893.7|3881.7|3894.5|3882.5|3894.5|3882.5|3893.7|3881.7|0
1722501040000|2024-08-01 08:30:40|3894.3|3882.3|3892.3|3880.3|3895.1|3883.1|3892.3|3880.3|5
1722501050000|2024-08-01 08:30:50|3892.1|3880.1|3891.3|3879.3|3892.6|3880.6|3891.1|3879.1|1
1722501060000|2024-08-01 08:31:00|3891.1|3879.1|3891.1|3879.1|3891.3|3879.3|3890.8|3878.8|0
1722501120000|2024-08-01 08:32:00|3890.3|3878.3|3890.5|3878.5|3890.5|3878.5|3890.3|3878.3|0
1722501130000|2024-08-01 08:32:10|||||||||2
1722501160000|2024-08-01 08:32:40|3891.1|3879.1|3891.1|3879.1|3891.1|3879.1|3891.1|3879.1|0
1722501170000|2024-08-01 08:32:50|3891.3|3879.3|3891.3|3879.3|3891.3|3879.3|3891.3|3879.3|0
1722501180000|2024-08-01 08:33:00|3891.1|3879.1|3891.1|3879.1|3891.1|3879.1|3891.1|3879.1|1
1722501210000|2024-08-01 08:33:30|3891.3|3879.3|3891.3|3879.3|3891.3|3879.3|3891.3|3879.3|0
1722501220000|2024-08-01 08:33:40|3891.1|3879.1|3891.3|3879.3|3891.5|3879.5|3891.1|3879.1|0
1722501230000|2024-08-01 08:33:50|3891.7|3879.7|3892.5|3880.5|3892.5|3880.5|3891.7|3879.7|0
1722501240000|2024-08-01 08:34:00|3892.7|3880.7|3893.3|3881.3|3893.3|3881.3|3892.7|3880.7|0
1722501250000|2024-08-01 08:34:10|3893.1|3881.1|3893.3|3881.3|3893.3|3881.3|3893.1|3881.1|0
1722501260000|2024-08-01 08:34:20|3893.5|3881.5|3893.5|3881.5|3893.5|3881.5|3893.5|3881.5|0
1722501290000|2024-08-01 08:34:50|3893.2|3881.2|3893.2|3881.2|3893.2|3881.2|3893.2|3881.2|0
1722501300000|2024-08-01 08:35:00|3893.5|3881.5|3893.5|3881.5|3893.5|3881.5|3893.5|3881.5|0
1722501310000|2024-08-01 08:35:10|3893.3|3881.3|3893.5|3881.5|3893.5|3881.5|3893.3|3881.3|0
1722501360000|2024-08-01 08:36:00|3894.1|3882.1|3893.5|3881.5|3894.1|3882.1|3893.5|3881.5|0
1722501370000|2024-08-01 08:36:10|3894.1|3882.1|3894.1|3882.1|3894.1|3882.1|3894.1|3882.1|0
1722501380000|2024-08-01 08:36:20|3894.4|3882.4|3895.1|3883.1|3895.1|3883.1|3894.4|3882.4|4
1722501390000|2024-08-01 08:36:30|3894.8|3882.8|3894.5|3882.5|3895.1|3883.1|3894.5|3882.5|0
1722501410000|2024-08-01 08:36:50|3894.8|3882.8|3895.7|3883.7|3895.7|3883.7|3894.5|3882.5|3
1722501420000|2024-08-01 08:37:00|||||||||1
1722501430000|2024-08-01 08:37:10|3896.3|3884.3|3896.3|3884.3|3896.3|3884.3|3896.3|3884.3|0
1722501440000|2024-08-01 08:37:20|3895.7|3883.7|3895.7|3883.7|3895.7|3883.7|3895.7|3883.7|0
1722501450000|2024-08-01 08:37:30|3896|3884|3895.7|3883.7|3896|3884|3895.7|3883.7|5
1722501460000|2024-08-01 08:37:40|||||||||6
1722501510000|2024-08-01 08:38:30|3896|3884|3895.7|3883.7|3896|3884|3895.7|3883.7|2
1722501520000|2024-08-01 08:38:40|3896.9|3884.9|3896.5|3884.5|3897.4|3885.4|3896.5|3884.5|13
1722501530000|2024-08-01 08:38:50|3896.9|3884.9|3896.7|3884.7|3896.9|3884.9|3896.7|3884.7|30
1722501540000|2024-08-01 08:39:00|3896.9|3884.9|3896.7|3884.7|3897.7|3885.7|3896.7|3884.7|30
1722501550000|2024-08-01 08:39:10|3896.9|3884.9|3896.9|3884.9|3896.9|3884.9|3896.7|3884.7|3
1722501560000|2024-08-01 08:39:20|||||||||1
1722501570000|2024-08-01 08:39:30|||||||||2
1722501600000|2024-08-01 08:40:00|3895.9|3883.9|3895.9|3883.9|3895.9|3883.9|3895.9|3883.9|0
1722501610000|2024-08-01 08:40:10|3896.4|3884.4|3895.9|3883.9|3896.4|3884.4|3895.9|3883.9|0
1722501640000|2024-08-01 08:40:40|3896.9|3884.9|3896.4|3884.4|3896.9|3884.9|3896.4|3884.4|19
1722501650000|2024-08-01 08:40:50|3895.9|3883.9|3895.9|3883.9|3895.9|3883.9|3895.9|3883.9|4
1722501660000|2024-08-01 08:41:00|3895.1|3883.1|3894.9|3882.9|3895.1|3883.1|3894.9|3882.9|0
1722501730000|2024-08-01 08:42:10|3895.1|3883.1|3895.1|3883.1|3895.1|3883.1|3895.1|3883.1|1
1722501740000|2024-08-01 08:42:20|3895.3|3883.3|3895.6|3883.6|3895.6|3883.6|3895.3|3883.3|0
1722501750000|2024-08-01 08:42:30|3895.1|3883.1|3895.1|3883.1|3895.1|3883.1|3895.1|3883.1|0
1722501860000|2024-08-01 08:44:20|||||||||4
1722501960000|2024-08-01 08:46:00|3896.1|3884.1|3895.9|3883.9|3896.1|3884.1|3895.9|3883.9|14
1722502020000|2024-08-01 08:47:00|3895.6|3883.6|3895.6|3883.6|3895.6|3883.6|3895.6|3883.6|0
1722502030000|2024-08-01 08:47:10|3895.9|3883.9|3895.9|3883.9|3895.9|3883.9|3895.9|3883.9|0
1722502060000|2024-08-01 08:47:40|3895.7|3883.7|3895.1|3883.1|3895.7|3883.7|3895.1|3883.1|0
1722502090000|2024-08-01 08:48:10|||||||||4
1722502180000|2024-08-01 08:49:40|||||||||5
1722502190000|2024-08-01 08:49:50|||||||||1
1722502220000|2024-08-01 08:50:20|3894.5|3882.5|3894.5|3882.5|3894.5|3882.5|3894.5|3882.5|16
1722502230000|2024-08-01 08:50:30|3894.8|3882.8|3894.8|3882.8|3894.8|3882.8|3894.8|3882.8|9
1722502240000|2024-08-01 08:50:40|3895.1|3883.1|3895.1|3883.1|3895.1|3883.1|3895.1|3883.1|0
1722502250000|2024-08-01 08:50:50|3894.8|3882.8|3895.3|3883.3|3895.3|3883.3|3894.8|3882.8|0
1722502260000|2024-08-01 08:51:00|3895.6|3883.6|3895.3|3883.3|3895.6|3883.6|3895.3|3883.3|0
1722502290000|2024-08-01 08:51:30|3895.9|3883.9|3896.1|3884.1|3896.1|3884.1|3895.9|3883.9|0
1722502330000|2024-08-01 08:52:10|3896.3|3884.3|3896.3|3884.3|3896.3|3884.3|3896.1|3884.1|0
1722502340000|2024-08-01 08:52:20|3896.1|3884.1|3895.9|3883.9|3896.1|3884.1|3895.6|3883.6|2
1722502350000|2024-08-01 08:52:30|||||||||5
1722502390000|2024-08-01 08:53:10|3896.2|3884.2|3896.2|3884.2|3896.2|3884.2|3896.2|3884.2|0
1722502400000|2024-08-01 08:53:20|3895.9|3883.9|3895.9|3883.9|3896.2|3884.2|3895.9|3883.9|0
1722502410000|2024-08-01 08:53:30|3896.2|3884.2|3895.9|3883.9|3896.2|3884.2|3895.9|3883.9|0
1722502450000|2024-08-01 08:54:10|3895.7|3883.7|3895.7|3883.7|3895.7|3883.7|3895.7|3883.7|0
1722502460000|2024-08-01 08:54:20|3895.1|3883.1|3895.9|3883.9|3895.9|3883.9|3895.1|3883.1|0
1722502660000|2024-08-01 08:57:40|3896.1|3884.1|3896.1|3884.1|3896.1|3884.1|3896.1|3884.1|25
1722502680000|2024-08-01 08:58:00|3895.9|3883.9|3896.1|3884.1|3896.1|3884.1|3895.9|3883.9|3
1722502700000|2024-08-01 08:58:20|3896.9|3884.9|3896.1|3884.1|3896.9|3884.9|3896.1|3884.1|0
1722502780000|2024-08-01 08:59:40|3896.7|3884.7|3896.9|3884.9|3896.9|3884.9|3896.7|3884.7|0
1722502790000|2024-08-01 08:59:50|3897.1|3885.1|3897.1|3885.1|3897.1|3885.1|3897.1|3885.1|0
1722502820000|2024-08-01 09:00:20|||||||||7
1722502830000|2024-08-01 09:00:30|||||||||11
1722502870000|2024-08-01 09:01:10|||||||||1
1722502880000|2024-08-01 09:01:20|3897.9|3885.9|3897.9|3885.9|3898.1|3886.1|3897.9|3885.9|2
1722502890000|2024-08-01 09:01:30|3898.1|3886.1|3897.9|3885.9|3898.1|3886.1|3897.9|3885.9|0
1722502900000|2024-08-01 09:01:40|3898.1|3886.1|3897.1|3885.1|3898.1|3886.1|3897.1|3885.1|1
1722502910000|2024-08-01 09:01:50|||||||||3
1722502930000|2024-08-01 09:02:10|||||||||1
1722502940000|2024-08-01 09:02:20|||||||||4
1722502950000|2024-08-01 09:02:30|||||||||1
1722502990000|2024-08-01 09:03:10|3896.5|3884.5|3896.5|3884.5|3896.5|3884.5|3896.5|3884.5|2
1722503030000|2024-08-01 09:03:50|||||||||3
1722503050000|2024-08-01 09:04:10|3896.7|3884.7|3896.5|3884.5|3897.5|3885.5|3896.5|3884.5|4
1722503080000|2024-08-01 09:04:40|3897|3885|3896.5|3884.5|3897|3885|3896.5|3884.5|23
1722503090000|2024-08-01 09:04:50|3899.3|3887.3|3898.3|3886.3|3899.3|3887.3|3898.3|3886.3|9
1722503100000|2024-08-01 09:05:00|3898.5|3886.5|3899.3|3887.3|3899.3|3887.3|3898.5|3886.5|0
1722503120000|2024-08-01 09:05:20|3899.5|3887.5|3899.5|3887.5|3899.8|3887.8|3899.3|3887.3|10
1722503130000|2024-08-01 09:05:30|3899.3|3887.3|3899.3|3887.3|3899.3|3887.3|3899.3|3887.3|0
1722503140000|2024-08-01 09:05:40|3899|3887|3898.5|3886.5|3899|3887|3898.5|3886.5|0
1722503150000|2024-08-01 09:05:50|3899.5|3887.5|3898.5|3886.5|3899.5|3887.5|3898.5|3886.5|21
1722503160000|2024-08-01 09:06:00|3899.1|3887.1|3898.5|3886.5|3899.1|3887.1|3898.5|3886.5|0
1722503170000|2024-08-01 09:06:10|3899.5|3887.5|3898.5|3886.5|3899.5|3887.5|3898.5|3886.5|17
1722503180000|2024-08-01 09:06:20|3899.1|3887.1|3900|3888|3900.3|3888.3|3898.5|3886.5|3
1722503190000|2024-08-01 09:06:30|3900.3|3888.3|3899.5|3887.5|3900.3|3888.3|3899.5|3887.5|0
1722503200000|2024-08-01 09:06:40|3899.7|3887.7|3899.3|3887.3|3900|3888|3899.3|3887.3|4
1722503210000|2024-08-01 09:06:50|3898.5|3886.5|3898.5|3886.5|3898.5|3886.5|3898.5|3886.5|2
1722503230000|2024-08-01 09:07:10|3899|3887|3899.3|3887.3|3899.5|3887.5|3898.5|3886.5|12
1722503240000|2024-08-01 09:07:20|3898.5|3886.5|3898.5|3886.5|3898.5|3886.5|3898.5|3886.5|0
1722503270000|2024-08-01 09:07:50|||||||||5
1722503300000|2024-08-01 09:08:20|||||||||1
1722503330000|2024-08-01 09:08:50|3898.7|3886.7|3898.5|3886.5|3898.7|3886.7|3898.5|3886.5|5
1722503360000|2024-08-01 09:09:20|||||||||3
1722503380000|2024-08-01 09:09:40|||||||||3
1722503410000|2024-08-01 09:10:10|||||||||13
1722503420000|2024-08-01 09:10:20|3898.7|3886.7|3898.7|3886.7|3898.7|3886.7|3898.7|3886.7|8
1722503440000|2024-08-01 09:10:40|3898.9|3886.9|3898.7|3886.7|3898.9|3886.9|3898.7|3886.7|0
1722503450000|2024-08-01 09:10:50|3898.9|3886.9|3898.7|3886.7|3898.9|3886.9|3898.7|3886.7|1
1722503470000|2024-08-01 09:11:10|3898.9|3886.9|3898.7|3886.7|3898.9|3886.9|3898.7|3886.7|25
1722503490000|2024-08-01 09:11:30|3898.9|3886.9|3899.7|3887.7|3899.7|3887.7|3898.7|3886.7|5
1722503500000|2024-08-01 09:11:40|3900.4|3888.4|3900.4|3888.4|3900.7|3888.7|3900.4|3888.4|25
1722503510000|2024-08-01 09:11:50|3900.2|3888.2|3899.9|3887.9|3900.5|3888.5|3899.9|3887.9|0
1722503520000|2024-08-01 09:12:00|3899.7|3887.7|3900.2|3888.2|3900.4|3888.4|3899.7|3887.7|7
1722503530000|2024-08-01 09:12:10|3900.5|3888.5|3900.2|3888.2|3900.5|3888.5|3900.2|3888.2|0
1722503540000|2024-08-01 09:12:20|3900.5|3888.5|3900.9|3888.9|3900.9|3888.9|3900.5|3888.5|45
1722503550000|2024-08-01 09:12:30|||||||||5
1722503560000|2024-08-01 09:12:40|3901.2|3889.2|3900.9|3888.9|3901.2|3889.2|3900.9|3888.9|15
1722503570000|2024-08-01 09:12:50|3901.1|3889.1|3901.1|3889.1|3901.9|3889.9|3901.1|3889.1|0
1722503580000|2024-08-01 09:13:00|3900.9|3888.9|3901.1|3889.1|3901.1|3889.1|3900.9|3888.9|0
1722503600000|2024-08-01 09:13:20|3900.9|3888.9|3901.1|3889.1|3901.1|3889.1|3900.9|3888.9|6
1722503610000|2024-08-01 09:13:30|||||||||12
1722503620000|2024-08-01 09:13:40|3900.8|3888.8|3900.3|3888.3|3900.8|3888.8|3900.3|3888.3|0
1722503630000|2024-08-01 09:13:50|3900.9|3888.9|3900.9|3888.9|3900.9|3888.9|3900.9|3888.9|6
1722503640000|2024-08-01 09:14:00|3900.3|3888.3|3900.3|3888.3|3900.3|3888.3|3900.3|3888.3|7
1722503650000|2024-08-01 09:14:10|||||||||12
1722503660000|2024-08-01 09:14:20|3901.1|3889.1|3901.1|3889.1|3901.1|3889.1|3901.1|3889.1|11
1722503670000|2024-08-01 09:14:30|3901.3|3889.3|3901.9|3889.9|3901.9|3889.9|3900.9|3888.9|6
1722503680000|2024-08-01 09:14:40|3902.9|3890.9|3904.7|3892.7|3904.7|3892.7|3902.9|3890.9|5
1722503690000|2024-08-01 09:14:50|3904.4|3892.4|3905.1|3893.1|3905.1|3893.1|3904.1|3892.1|13
1722503700000|2024-08-01 09:15:00|3904.9|3892.9|3904.9|3892.9|3905.1|3893.1|3904.1|3892.1|1
1722503710000|2024-08-01 09:15:10|3905.1|3893.1|3904.9|3892.9|3905.1|3893.1|3904.9|3892.9|37
1722503760000|2024-08-01 09:16:00|3905.7|3893.7|3905.2|3893.2|3905.7|3893.7|3905.2|3893.2|2
1722503770000|2024-08-01 09:16:10|3904.9|3892.9|3904.2|3892.2|3904.9|3892.9|3904.2|3892.2|21
1722503780000|2024-08-01 09:16:20|||||||||18
1722503800000|2024-08-01 09:16:40|||||||||5
1722503820000|2024-08-01 09:17:00|||||||||18
1722503830000|2024-08-01 09:17:10|3904|3892|3903.2|3891.2|3904|3892|3903.2|3891.2|1
1722503840000|2024-08-01 09:17:20|3903|3891|3903|3891|3903.2|3891.2|3902.7|3890.7|3
1722503850000|2024-08-01 09:17:30|3903.2|3891.2|3903|3891|3903.2|3891.2|3902.8|3890.8|2
1722503860000|2024-08-01 09:17:40|3902.7|3890.7|3903|3891|3903|3891|3902.7|3890.7|1
1722503870000|2024-08-01 09:17:50|3902.7|3890.7|3903|3891|3903|3891|3902.4|3890.4|0
1722503880000|2024-08-01 09:18:00|3902.8|3890.8|3903|3891|3903|3891|3902.8|3890.8|0
1722503890000|2024-08-01 09:18:10|3902.7|3890.7|3902.4|3890.4|3903|3891|3902.4|3890.4|0
1722503900000|2024-08-01 09:18:20|3903.4|3891.4|3903.4|3891.4|3903.4|3891.4|3903.4|3891.4|40
1722503910000|2024-08-01 09:18:30|3903.6|3891.6|3903.6|3891.6|3903.6|3891.6|3903.4|3891.4|6
1722503920000|2024-08-01 09:18:40|3903.4|3891.4|3903.4|3891.4|3903.4|3891.4|3903.4|3891.4|2
1722503930000|2024-08-01 09:18:50|3903.2|3891.2|3903.2|3891.2|3903.2|3891.2|3903.2|3891.2|0
1722503950000|2024-08-01 09:19:10|3903.4|3891.4|3903.2|3891.2|3903.4|3891.4|3903.2|3891.2|2
1722503970000|2024-08-01 09:19:30|3903.4|3891.4|3903.4|3891.4|3903.4|3891.4|3903.4|3891.4|1
1722503980000|2024-08-01 09:19:40|3904.4|3892.4|3904.4|3892.4|3904.4|3892.4|3904.4|3892.4|1
1722504010000|2024-08-01 09:20:10|3904.6|3892.6|3904.6|3892.6|3904.6|3892.6|3904.6|3892.6|0
1722504020000|2024-08-01 09:20:20|||||||||8
1722504030000|2024-08-01 09:20:30|||||||||9
1722504040000|2024-08-01 09:20:40|||||||||3
1722504050000|2024-08-01 09:20:50|3905.6|3893.6|3904.9|3892.9|3905.6|3893.6|3904.9|3892.9|22
1722504060000|2024-08-01 09:21:00|3904.6|3892.6|3905.1|3893.1|3905.4|3893.4|3904.6|3892.6|5
1722504080000|2024-08-01 09:21:20|3904.8|3892.8|3904.6|3892.6|3904.8|3892.8|3904.6|3892.6|4
1722504090000|2024-08-01 09:21:30|3904.8|3892.8|3905.1|3893.1|3905.4|3893.4|3904.8|3892.8|5
1722504100000|2024-08-01 09:21:40|3905.4|3893.4|3905.1|3893.1|3905.4|3893.4|3905.1|3893.1|0
1722504110000|2024-08-01 09:21:50|3905.4|3893.4|3906.6|3894.6|3906.6|3894.6|3905.1|3893.1|3
1722504120000|2024-08-01 09:22:00|3906.4|3894.4|3907.2|3895.2|3907.4|3895.4|3906.2|3894.2|15
1722504130000|2024-08-01 09:22:10|3907|3895|3907.2|3895.2|3907.4|3895.4|3907|3895|2
1722504140000|2024-08-01 09:22:20|3907|3895|3907.4|3895.4|3907.4|3895.4|3906.8|3894.8|2
1722504150000|2024-08-01 09:22:30|3907.2|3895.2|3908.1|3896.1|3908.1|3896.1|3907.2|3895.2|7
1722504160000|2024-08-01 09:22:40|3908.4|3896.4|3907.6|3895.6|3908.4|3896.4|3907.6|3895.6|14
1722504170000|2024-08-01 09:22:50|3907.9|3895.9|3907.9|3895.9|3907.9|3895.9|3907.9|3895.9|3
1722504180000|2024-08-01 09:23:00|3908.2|3896.2|3908.4|3896.4|3908.6|3896.6|3907.6|3895.6|22
1722504190000|2024-08-01 09:23:10|3908.1|3896.1|3908.4|3896.4|3908.4|3896.4|3908.1|3896.1|0
1722504200000|2024-08-01 09:23:20|3908.1|3896.1|3908.4|3896.4|3908.4|3896.4|3908.1|3896.1|62
1722504210000|2024-08-01 09:23:30|3908.6|3896.6|3908.6|3896.6|3908.6|3896.6|3908.6|3896.6|5
1722504220000|2024-08-01 09:23:40|3908|3896|3907|3895|3908|3896|3907|3895|2
1722504230000|2024-08-01 09:23:50|3907.6|3895.6|3907|3895|3907.6|3895.6|3907|3895|2
1722504240000|2024-08-01 09:24:00|3907.3|3895.3|3907.3|3895.3|3907.6|3895.6|3907|3895|8
1722504250000|2024-08-01 09:24:10|3907.6|3895.6|3907.8|3895.8|3908|3896|3907|3895|12
1722504260000|2024-08-01 09:24:20|3908|3896|3908|3896|3908|3896|3908|3896|2
1722504270000|2024-08-01 09:24:30|||||||||5
1722504280000|2024-08-01 09:24:40|||||||||3
1722504290000|2024-08-01 09:24:50|3908.6|3896.6|3908|3896|3908.6|3896.6|3908|3896|21
1722504320000|2024-08-01 09:25:20|3907.8|3895.8|3908.8|3896.8|3908.8|3896.8|3907|3895|9
1722504330000|2024-08-01 09:25:30|3907.8|3895.8|3907.8|3895.8|3907.8|3895.8|3907.8|3895.8|1
1722504350000|2024-08-01 09:25:50|3907.6|3895.6|3907.6|3895.6|3907.8|3895.8|3907.6|3895.6|6
1722504370000|2024-08-01 09:26:10|3908.4|3896.4|3908.4|3896.4|3908.4|3896.4|3908.4|3896.4|0
1722504380000|2024-08-01 09:26:20|3907.6|3895.6|3908.4|3896.4|3908.4|3896.4|3907.6|3895.6|0
1722504390000|2024-08-01 09:26:30|3908.1|3896.1|3908.1|3896.1|3908.4|3896.4|3908.1|3896.1|0
1722504400000|2024-08-01 09:26:40|3908.4|3896.4|3908.6|3896.6|3908.6|3896.6|3908.4|3896.4|0
1722504410000|2024-08-01 09:26:50|3908.4|3896.4|3907.6|3895.6|3908.6|3896.6|3907.6|3895.6|0
1722504420000|2024-08-01 09:27:00|3907.4|3895.4|3907.6|3895.6|3907.6|3895.6|3907.4|3895.4|5
1722504430000|2024-08-01 09:27:10|3907.4|3895.4|3907.4|3895.4|3907.6|3895.6|3907.4|3895.4|0
1722504440000|2024-08-01 09:27:20|3907.6|3895.6|3907.6|3895.6|3907.6|3895.6|3907.6|3895.6|0
1722504450000|2024-08-01 09:27:30|3907.4|3895.4|3907.4|3895.4|3907.6|3895.6|3907.4|3895.4|1
1722504480000|2024-08-01 09:28:00|3908.4|3896.4|3908.4|3896.4|3908.4|3896.4|3908.4|3896.4|0
1722504510000|2024-08-01 09:28:30|3907.6|3895.6|3907.6|3895.6|3907.6|3895.6|3907.6|3895.6|0
1722504550000|2024-08-01 09:29:10|3907.4|3895.4|3906.6|3894.6|3907.4|3895.4|3906.6|3894.6|1
1722504570000|2024-08-01 09:29:30|3906.8|3894.8|3907.4|3895.4|3907.4|3895.4|3906.8|3894.8|0
1722504590000|2024-08-01 09:29:50|||||||||10
1722504600000|2024-08-01 09:30:00|3908.4|3896.4|3908.1|3896.1|3908.4|3896.4|3907.9|3895.9|4
1722504610000|2024-08-01 09:30:10|3908.4|3896.4|3907.8|3895.8|3908.4|3896.4|3907.8|3895.8|5
1722504620000|2024-08-01 09:30:20|3908|3896|3907|3895|3908|3896|3907|3895|1
1722504630000|2024-08-01 09:30:30|3907.2|3895.2|3907.8|3895.8|3908|3896|3907.2|3895.2|4
1722504640000|2024-08-01 09:30:40|||||||||2
1722504660000|2024-08-01 09:31:00|3908|3896|3908.6|3896.6|3908.6|3896.6|3908|3896|0
1722504670000|2024-08-01 09:31:10|3908.8|3896.8|3908.6|3896.6|3908.8|3896.8|3908.6|3896.6|0
1722504680000|2024-08-01 09:31:20|3909.6|3897.6|3909.6|3897.6|3909.6|3897.6|3909.6|3897.6|0
1722504690000|2024-08-01 09:31:30|3909.4|3897.4|3909.6|3897.6|3909.6|3897.6|3909.4|3897.4|0
1722504700000|2024-08-01 09:31:40|3910.6|3898.6|3911.4|3899.4|3911.4|3899.4|3910.6|3898.6|1
1722504710000|2024-08-01 09:31:50|3911.1|3899.1|3912.1|3900.1|3912.6|3900.6|3910.8|3898.8|5
1722504720000|2024-08-01 09:32:00|3911.8|3899.8|3912.4|3900.4|3912.6|3900.6|3911.8|3899.8|0
1722504730000|2024-08-01 09:32:10|3912.6|3900.6|3912.6|3900.6|3912.6|3900.6|3911.8|3899.8|0
1722504750000|2024-08-01 09:32:30|3911.8|3899.8|3911.8|3899.8|3911.8|3899.8|3911.8|3899.8|27
1722504760000|2024-08-01 09:32:40|3912|3900|3911.8|3899.8|3912.8|3900.8|3911.8|3899.8|80
1722504770000|2024-08-01 09:32:50|3912.2|3900.2|3913.2|3901.2|3913.2|3901.2|3912.2|3900.2|102
1722504780000|2024-08-01 09:33:00|3913.4|3901.4|3913.6|3901.6|3913.6|3901.6|3913.2|3901.2|7
1722504790000|2024-08-01 09:33:10|3912.8|3900.8|3913.6|3901.6|3913.6|3901.6|3912.8|3900.8|17
1722504800000|2024-08-01 09:33:20|||||||||10
1722504810000|2024-08-01 09:33:30|3913.8|3901.8|3913.8|3901.8|3913.8|3901.8|3913.8|3901.8|3
1722504820000|2024-08-01 09:33:40|3912.8|3900.8|3913.6|3901.6|3913.8|3901.8|3912.8|3900.8|0
1722504830000|2024-08-01 09:33:50|3912.8|3900.8|3912.6|3900.6|3912.8|3900.8|3912.6|3900.6|20
1722504840000|2024-08-01 09:34:00|3912|3900|3911.8|3899.8|3912|3900|3911.8|3899.8|4
1722504850000|2024-08-01 09:34:10|3911.6|3899.6|3911.6|3899.6|3911.6|3899.6|3911.6|3899.6|0
1722504860000|2024-08-01 09:34:20|||||||||2
1722504870000|2024-08-01 09:34:30|3911.4|3899.4|3911.4|3899.4|3911.4|3899.4|3911.4|3899.4|1
1722504920000|2024-08-01 09:35:20|3910.6|3898.6|3910.6|3898.6|3910.6|3898.6|3910.6|3898.6|0
1722504930000|2024-08-01 09:35:30|3911.1|3899.1|3911.4|3899.4|3911.4|3899.4|3911.1|3899.1|0
1722504950000|2024-08-01 09:35:50|3911.6|3899.6|3911.4|3899.4|3911.6|3899.6|3911.4|3899.4|0
1722504960000|2024-08-01 09:36:00|3912.4|3900.4|3913.2|3901.2|3913.2|3901.2|3912.4|3900.4|9
1722504970000|2024-08-01 09:36:10|3912.6|3900.6|3912.4|3900.4|3912.6|3900.6|3912.4|3900.4|2
1722504980000|2024-08-01 09:36:20|3912.7|3900.7|3912.4|3900.4|3913.2|3901.2|3912.4|3900.4|0
1722504990000|2024-08-01 09:36:30|3912.6|3900.6|3912.4|3900.4|3913.2|3901.2|3912.4|3900.4|0
1722505030000|2024-08-01 09:37:10|3912.2|3900.2|3911.4|3899.4|3912.2|3900.2|3911.4|3899.4|4
1722505060000|2024-08-01 09:37:40|3911.1|3899.1|3910.6|3898.6|3911.1|3899.1|3910.6|3898.6|0
1722505070000|2024-08-01 09:37:50|||||||||2
1722505110000|2024-08-01 09:38:30|||||||||2
1722505120000|2024-08-01 09:38:40|||||||||3
1722505130000|2024-08-01 09:38:50|3910.8|3898.8|3911.4|3899.4|3911.4|3899.4|3910.8|3898.8|0
1722505140000|2024-08-01 09:39:00|3911.6|3899.6|3910.6|3898.6|3911.6|3899.6|3910.6|3898.6|1
1722505150000|2024-08-01 09:39:10|3910|3898|3908.8|3896.8|3910|3898|3908.8|3896.8|5
1722505160000|2024-08-01 09:39:20|||||||||1
1722505180000|2024-08-01 09:39:40|3909.3|3897.3|3908.8|3896.8|3909.8|3897.8|3908.8|3896.8|0
1722505190000|2024-08-01 09:39:50|3909.8|3897.8|3909.8|3897.8|3909.8|3897.8|3909.8|3897.8|0
1722505200000|2024-08-01 09:40:00|3910.8|3898.8|3910.8|3898.8|3910.8|3898.8|3910.8|3898.8|0
1722505210000|2024-08-01 09:40:10|3910.4|3898.4|3910.6|3898.6|3910.6|3898.6|3910.4|3898.4|9
1722505220000|2024-08-01 09:40:20|3909.6|3897.6|3909.8|3897.8|3909.8|3897.8|3909.6|3897.6|0
1722505230000|2024-08-01 09:40:30|3909.6|3897.6|3909.8|3897.8|3909.8|3897.8|3909.6|3897.6|0
1722505240000|2024-08-01 09:40:40|3910.1|3898.1|3909.8|3897.8|3910.1|3898.1|3909.8|3897.8|0
1722505280000|2024-08-01 09:41:20|3909|3897|3908.8|3896.8|3909|3897|3908.8|3896.8|0
1722505290000|2024-08-01 09:41:30|||||||||3
1722505300000|2024-08-01 09:41:40|3909.8|3897.8|3908.8|3896.8|3909.8|3897.8|3908.8|3896.8|0
1722505310000|2024-08-01 09:41:50|3909|3897|3908.8|3896.8|3909|3897|3908.8|3896.8|0
1722505350000|2024-08-01 09:42:30|3909|3897|3909.1|3897.1|3909.3|3897.3|3909|3897|0
1722505360000|2024-08-01 09:42:40|3909.3|3897.3|3908.8|3896.8|3909.8|3897.8|3908.8|3896.8|3
1722505390000|2024-08-01 09:43:10|3908.6|3896.6|3909.8|3897.8|3909.8|3897.8|3908|3896|7
1722505410000|2024-08-01 09:43:30|3909.6|3897.6|3909.6|3897.6|3909.6|3897.6|3909.6|3897.6|0
1722505430000|2024-08-01 09:43:50|3909.8|3897.8|3909.8|3897.8|3909.8|3897.8|3909.8|3897.8|1
1722505470000|2024-08-01 09:44:30|||||||||9
1722505480000|2024-08-01 09:44:40|3909.6|3897.6|3908|3896|3909.6|3897.6|3908|3896|16
1722505500000|2024-08-01 09:45:00|||||||||25
1722505510000|2024-08-01 09:45:10|3907.6|3895.6|3906.4|3894.4|3907.6|3895.6|3906.4|3894.4|17
1722505530000|2024-08-01 09:45:30|3905.6|3893.6|3906.4|3894.4|3906.7|3894.7|3905.6|3893.6|0
1722505550000|2024-08-01 09:45:50|3905.8|3893.8|3905.4|3893.4|3905.8|3893.8|3905.4|3893.4|2
1722505560000|2024-08-01 09:46:00|3905.2|3893.2|3904.4|3892.4|3905.2|3893.2|3904.2|3892.2|5
1722505570000|2024-08-01 09:46:10|3904.6|3892.6|3904.4|3892.4|3904.6|3892.6|3904.4|3892.4|0
1722505580000|2024-08-01 09:46:20|3903.9|3891.9|3904.6|3892.6|3904.6|3892.6|3903.9|3891.9|0
1722505590000|2024-08-01 09:46:30|3904.2|3892.2|3903.4|3891.4|3904.2|3892.2|3903.4|3891.4|24
1722505600000|2024-08-01 09:46:40|3903.1|3891.1|3903.4|3891.4|3903.4|3891.4|3903.1|3891.1|5
1722505610000|2024-08-01 09:46:50|||||||||4
1722505620000|2024-08-01 09:47:00|||||||||1
1722505630000|2024-08-01 09:47:10|3902.6|3890.6|3903.1|3891.1|3903.4|3891.4|3902.6|3890.6|4
1722505640000|2024-08-01 09:47:20|3902.6|3890.6|3902.4|3890.4|3903.2|3891.2|3902.4|3890.4|1
1722505660000|2024-08-01 09:47:40|3902.2|3890.2|3902.2|3890.2|3902.2|3890.2|3902.2|3890.2|0
1722505670000|2024-08-01 09:47:50|3901.6|3889.6|3902.2|3890.2|3902.2|3890.2|3901.6|3889.6|0
1722505680000|2024-08-01 09:48:00|3901.6|3889.6|3902.2|3890.2|3902.4|3890.4|3901.6|3889.6|2
1722505690000|2024-08-01 09:48:10|3902.4|3890.4|3903.2|3891.2|3903.2|3891.2|3902.4|3890.4|0
1722505700000|2024-08-01 09:48:20|3902.5|3890.5|3902.4|3890.4|3902.6|3890.6|3902.4|3890.4|1
1722505730000|2024-08-01 09:48:50|3903.2|3891.2|3903.2|3891.2|3903.2|3891.2|3903.2|3891.2|0
1722505740000|2024-08-01 09:49:00|3902.6|3890.6|3901.6|3889.6|3902.9|3890.9|3901.6|3889.6|0
1722505750000|2024-08-01 09:49:10|||||||||25
1722505760000|2024-08-01 09:49:20|3902.2|3890.2|3902.4|3890.4|3902.4|3890.4|3902.2|3890.2|0
1722505780000|2024-08-01 09:49:40|3902.2|3890.2|3902.2|3890.2|3902.2|3890.2|3902.2|3890.2|0
1722505790000|2024-08-01 09:49:50|3902.4|3890.4|3903.7|3891.7|3903.7|3891.7|3902.4|3890.4|2
1722505800000|2024-08-01 09:50:00|3903.9|3891.9|3904.2|3892.2|3904.4|3892.4|3903.9|3891.9|2
1722505810000|2024-08-01 09:50:10|||||||||5
1722505820000|2024-08-01 09:50:20|3902.2|3890.2|3902|3890|3902.2|3890.2|3902|3890|6
1722505830000|2024-08-01 09:50:30|3901.8|3889.8|3901|3889|3901.8|3889.8|3901|3889|8
1722505850000|2024-08-01 09:50:50|3901.2|3889.2|3901.2|3889.2|3901.2|3889.2|3901.2|3889.2|0
1722505860000|2024-08-01 09:51:00|3902.2|3890.2|3901.9|3889.9|3902.2|3890.2|3901.7|3889.7|4
1722505870000|2024-08-01 09:51:10|3901.7|3889.7|3902.2|3890.2|3902.2|3890.2|3901.7|3889.7|1
1722505880000|2024-08-01 09:51:20|||||||||1
1722505890000|2024-08-01 09:51:30|||||||||2
1722505910000|2024-08-01 09:51:50|3903.4|3891.4|3903.2|3891.2|3903.4|3891.4|3903.2|3891.2|0
1722505930000|2024-08-01 09:52:10|3903.4|3891.4|3903.2|3891.2|3903.4|3891.4|3903.2|3891.2|2
1722505940000|2024-08-01 09:52:20|3903.4|3891.4|3902.9|3890.9|3903.4|3891.4|3902.6|3890.6|5
1722505950000|2024-08-01 09:52:30|3902.6|3890.6|3902.6|3890.6|3902.6|3890.6|3902.6|3890.6|0
1722505960000|2024-08-01 09:52:40|3903.4|3891.4|3903.2|3891.2|3903.4|3891.4|3902.9|3890.9|2
1722505970000|2024-08-01 09:52:50|3902.9|3890.9|3903.4|3891.4|3903.4|3891.4|3902.9|3890.9|0
1722505980000|2024-08-01 09:53:00|||||||||2
1722506000000|2024-08-01 09:53:20|||||||||46
1722506010000|2024-08-01 09:53:30|3903.6|3891.6|3903.6|3891.6|3903.6|3891.6|3903.6|3891.6|0
1722506020000|2024-08-01 09:53:40|3904.2|3892.2|3904.4|3892.4|3904.4|3892.4|3904.2|3892.2|10
1722506030000|2024-08-01 09:53:50|3904.2|3892.2|3904.2|3892.2|3904.2|3892.2|3904.2|3892.2|3
1722506040000|2024-08-01 09:54:00|3903.2|3891.2|3903|3891|3903.4|3891.4|3903|3891|3
1722506050000|2024-08-01 09:54:10|3903.2|3891.2|3903|3891|3903.2|3891.2|3903|3891|3
1722506080000|2024-08-01 09:54:40|||||||||1
1722506090000|2024-08-01 09:54:50|3903.2|3891.2|3904|3892|3904|3892|3903.2|3891.2|1
1722506100000|2024-08-01 09:55:00|3904.2|3892.2|3904.2|3892.2|3904.2|3892.2|3904.2|3892.2|3
1722506110000|2024-08-01 09:55:10|3903.2|3891.2|3903|3891|3903.2|3891.2|3903|3891|4
1722506120000|2024-08-01 09:55:20|3903.2|3891.2|3903|3891|3903.2|3891.2|3903|3891|0
1722506130000|2024-08-01 09:55:30|3903.2|3891.2|3903.2|3891.2|3903.2|3891.2|3903.2|3891.2|0
1722506160000|2024-08-01 09:56:00|||||||||2
1722506180000|2024-08-01 09:56:20|3902.2|3890.2|3902.2|3890.2|3902.2|3890.2|3902.2|3890.2|4
1722506190000|2024-08-01 09:56:30|3902.8|3890.8|3899.7|3887.7|3902.8|3890.8|3899|3887|7
1722506200000|2024-08-01 09:56:40|3900|3888|3899.7|3887.7|3900|3888|3899.2|3887.2|4
1722506210000|2024-08-01 09:56:50|3900|3888|3899.7|3887.7|3900|3888|3899.2|3887.2|0
1722506220000|2024-08-01 09:57:00|3900|3888|3900.2|3888.2|3900.2|3888.2|3900|3888|0
1722506230000|2024-08-01 09:57:10|3900|3888|3900|3888|3900|3888|3900|3888|3
1722506240000|2024-08-01 09:57:20|3899|3887|3899.4|3887.4|3899.7|3887.7|3899|3887|5
1722506250000|2024-08-01 09:57:30|3899.7|3887.7|3899|3887|3899.7|3887.7|3899|3887|0
1722506260000|2024-08-01 09:57:40|||||||||5
1722506270000|2024-08-01 09:57:50|3899.2|3887.2|3899.6|3887.6|3899.8|3887.8|3899.2|3887.2|39
1722506280000|2024-08-01 09:58:00|3899.3|3887.3|3898.3|3886.3|3899.3|3887.3|3898.3|3886.3|30
1722506290000|2024-08-01 09:58:10|3898.5|3886.5|3898.8|3886.8|3898.8|3886.8|3898.5|3886.5|11
1722506300000|2024-08-01 09:58:20|3899|3887|3900|3888|3900|3888|3899|3887|3
1722506310000|2024-08-01 09:58:30|3899.8|3887.8|3898.5|3886.5|3900|3888|3898.5|3886.5|7
1722506320000|2024-08-01 09:58:40|3898.8|3886.8|3899|3887|3899|3887|3898.8|3886.8|3
1722506330000|2024-08-01 09:58:50|3898.7|3886.7|3898.2|3886.2|3899|3887|3898.2|3886.2|3
1722506340000|2024-08-01 09:59:00|3899|3887|3897.8|3885.8|3899|3887|3897.8|3885.8|24
1722506350000|2024-08-01 09:59:10|3898|3886|3898.2|3886.2|3898.5|3886.5|3897.8|3885.8|14
1722506360000|2024-08-01 09:59:20|3897.8|3885.8|3896.8|3884.8|3897.8|3885.8|3896.8|3884.8|17
1722506370000|2024-08-01 09:59:30|3897.2|3885.2|3898|3886|3898|3886|3897.2|3885.2|6
1722506380000|2024-08-01 09:59:40|3899|3887|3899|3887|3899|3887|3899|3887|21
1722506390000|2024-08-01 09:59:50|3899.2|3887.2|3899.6|3887.6|3900|3888|3899|3887|37
1722517200000|2024-08-01 13:00:00|3891.4|3879.4|3891.7|3879.7|3891.7|3879.7|3890.2|3878.2|6
1722517210000|2024-08-01 13:00:10|3891.4|3879.4|3889.2|3877.2|3892.1|3880.1|3888.2|3876.2|0
1722517220000|2024-08-01 13:00:20|3888.9|3876.9|3889.9|3877.9|3889.9|3877.9|3888.2|3876.2|0
1722517230000|2024-08-01 13:00:30|3890.2|3878.2|3890.2|3878.2|3890.6|3878.6|3889.7|3877.7|0
1722517240000|2024-08-01 13:00:40|3890.1|3878.1|3889.4|3877.4|3890.1|3878.1|3888.7|3876.7|0
1722517250000|2024-08-01 13:00:50|3890.2|3878.2|3889.5|3877.5|3890.2|3878.2|3889.4|3877.4|3
1722517260000|2024-08-01 13:01:00|3889.9|3877.9|3890.9|3878.9|3891.4|3879.4|3889.4|3877.4|6
1722517270000|2024-08-01 13:01:10|3889.9|3877.9|3891|3879|3891.9|3879.9|3889.9|3877.9|24
1722517280000|2024-08-01 13:01:20|3890.7|3878.7|3889.9|3877.9|3891.2|3879.2|3889.5|3877.5|0
1722517290000|2024-08-01 13:01:30|3889.4|3877.4|3887.9|3875.9|3890|3878|3887.9|3875.9|0
1722517300000|2024-08-01 13:01:40|3888.4|3876.4|3887.9|3875.9|3889.4|3877.4|3887.9|3875.9|0
1722517310000|2024-08-01 13:01:50|3888.4|3876.4|3888.7|3876.7|3888.9|3876.9|3887.9|3875.9|0
1722517320000|2024-08-01 13:02:00|3888.4|3876.4|3888.5|3876.5|3888.5|3876.5|3887|3875|1
1722517330000|2024-08-01 13:02:10|3888.7|3876.7|3889.7|3877.7|3890.2|3878.2|3888.5|3876.5|0
1722517340000|2024-08-01 13:02:20|3889.5|3877.5|3889.5|3877.5|3890|3878|3889.2|3877.2|1
1722517350000|2024-08-01 13:02:30|3890|3878|3889.8|3877.8|3892|3880|3889.8|3877.8|3
1722517360000|2024-08-01 13:02:40|3889.6|3877.6|3889.8|3877.8|3889.8|3877.8|3889.3|3877.3|0
1722517370000|2024-08-01 13:02:50|3891|3879|3891|3879|3891.3|3879.3|3891|3879|16
1722517380000|2024-08-01 13:03:00|3891.5|3879.5|3891.5|3879.5|3892|3880|3891|3879|0
1722517390000|2024-08-01 13:03:10|3891.7|3879.7|3893.5|3881.5|3893.5|3881.5|3891.7|3879.7|0
1722517400000|2024-08-01 13:03:20|3893|3881|3892.1|3880.1|3893.5|3881.5|3892.1|3880.1|22
1722517410000|2024-08-01 13:03:30|3892.3|3880.3|3890.3|3878.3|3892.3|3880.3|3890.1|3878.1|13
1722517420000|2024-08-01 13:03:40|3891.3|3879.3|3890.3|3878.3|3891.3|3879.3|3890.3|3878.3|0
1722517430000|2024-08-01 13:03:50|3890.6|3878.6|3890.8|3878.8|3891.1|3879.1|3890.3|3878.3|0
1722517440000|2024-08-01 13:04:00|3891.1|3879.1|3890.8|3878.8|3891.1|3879.1|3890.8|3878.8|0
1722517450000|2024-08-01 13:04:10|3891.1|3879.1|3891.1|3879.1|3891.1|3879.1|3891.1|3879.1|0
1722517460000|2024-08-01 13:04:20|3891.6|3879.6|3891.9|3879.9|3891.9|3879.9|3891.6|3879.6|0
1722517470000|2024-08-01 13:04:30|3892.6|3880.6|3892.6|3880.6|3892.6|3880.6|3892.6|3880.6|0
1722517480000|2024-08-01 13:04:40|3892.4|3880.4|3893.1|3881.1|3893.6|3881.6|3892.4|3880.4|0
1722517490000|2024-08-01 13:04:50|3892.9|3880.9|3892.9|3880.9|3893.1|3881.1|3892.9|3880.9|0
1722517500000|2024-08-01 13:05:00|3892.6|3880.6|3893.1|3881.1|3893.1|3881.1|3892.6|3880.6|0
1722517510000|2024-08-01 13:05:10|3892.6|3880.6|3891.6|3879.6|3892.9|3880.9|3890.4|3878.4|2
1722517520000|2024-08-01 13:05:20|3891.7|3879.7|3890.9|3878.9|3891.9|3879.9|3890.1|3878.1|2
1722517530000|2024-08-01 13:05:30|3890.7|3878.7|3891.4|3879.4|3891.9|3879.9|3890.4|3878.4|0
1722517540000|2024-08-01 13:05:40|3891.1|3879.1|3889.9|3877.9|3891.9|3879.9|3889.9|3877.9|0
1722517550000|2024-08-01 13:05:50|3890.1|3878.1|3889.9|3877.9|3890.9|3878.9|3889.9|3877.9|13
1722517560000|2024-08-01 13:06:00|3890.2|3878.2|3891.7|3879.7|3891.7|3879.7|3890.2|3878.2|2
1722517570000|2024-08-01 13:06:10|3891.5|3879.5|3893|3881|3893.4|3881.4|3891.2|3879.2|1
1722517580000|2024-08-01 13:06:20|3892.8|3880.8|3893.5|3881.5|3893.5|3881.5|3892.5|3880.5|0
1722517590000|2024-08-01 13:06:30|3893.2|3881.2|3894.2|3882.2|3894.5|3882.5|3893.2|3881.2|1
1722517600000|2024-08-01 13:06:40|3894.5|3882.5|3893.7|3881.7|3894.5|3882.5|3893.7|3881.7|0
1722517610000|2024-08-01 13:06:50|3893.3|3881.3|3892.7|3880.7|3893.3|3881.3|3892.5|3880.5|12
1722517620000|2024-08-01 13:07:00|3892.5|3880.5|3892.7|3880.7|3893|3881|3892.5|3880.5|2
1722517630000|2024-08-01 13:07:10|3892.9|3880.9|3893.2|3881.2|3894|3882|3892.5|3880.5|3
1722517640000|2024-08-01 13:07:20|3893.5|3881.5|3894|3882|3894|3882|3892.9|3880.9|0
1722517650000|2024-08-01 13:07:30|3893.7|3881.7|3894.7|3882.7|3894.7|3882.7|3893.2|3881.2|0
1722517660000|2024-08-01 13:07:40|3894.5|3882.5|3894.5|3882.5|3894.7|3882.7|3894.5|3882.5|0
1722517670000|2024-08-01 13:07:50|3894.3|3882.3|3894|3882|3894.3|3882.3|3893.5|3881.5|0
1722517680000|2024-08-01 13:08:00|3894.5|3882.5|3894|3882|3894.7|3882.7|3893.5|3881.5|0
1722517690000|2024-08-01 13:08:10|3894.5|3882.5|3894|3882|3894.5|3882.5|3893.5|3881.5|0
1722517700000|2024-08-01 13:08:20|3893.7|3881.7|3893.7|3881.7|3894|3882|3893.7|3881.7|0
1722517710000|2024-08-01 13:08:30|3894|3882|3894.7|3882.7|3894.7|3882.7|3894|3882|0
1722517730000|2024-08-01 13:08:50|3895.2|3883.2|3894.7|3882.7|3895.2|3883.2|3894.7|3882.7|0
1722517740000|2024-08-01 13:09:00|3895|3883|3894.7|3882.7|3895|3883|3894.7|3882.7|0
1722517750000|2024-08-01 13:09:10|3894.5|3882.5|3894.5|3882.5|3894.5|3882.5|3893.5|3881.5|1
1722517760000|2024-08-01 13:09:20|3894|3882|3894.5|3882.5|3894.5|3882.5|3894|3882|0
1722517770000|2024-08-01 13:09:30|3894|3882|3894.4|3882.4|3894.4|3882.4|3893.7|3881.7|0
1722517780000|2024-08-01 13:09:40|3894.7|3882.7|3896.4|3884.4|3896.4|3884.4|3894.7|3882.7|0
1722517790000|2024-08-01 13:09:50|3897.2|3885.2|3897.5|3885.5|3897.7|3885.7|3896.7|3884.7|0
1722517800000|2024-08-01 13:10:00|3897|3885|3896.5|3884.5|3897.5|3885.5|3896.5|3884.5|0
1722517810000|2024-08-01 13:10:10|3896.2|3884.2|3895.2|3883.2|3896.5|3884.5|3894.2|3882.2|0
1722517820000|2024-08-01 13:10:20|3895.5|3883.5|3895.7|3883.7|3895.7|3883.7|3895.5|3883.5|0
1722517830000|2024-08-01 13:10:30|3895.5|3883.5|3895.7|3883.7|3895.7|3883.7|3895.5|3883.5|0
1722517840000|2024-08-01 13:10:40|3895.5|3883.5|3894.5|3882.5|3895.7|3883.7|3894.5|3882.5|3
1722517850000|2024-08-01 13:10:50|3894.7|3882.7|3895.4|3883.4|3895.4|3883.4|3894.5|3882.5|1
1722517860000|2024-08-01 13:11:00|3895.7|3883.7|3896|3884|3896.2|3884.2|3894.7|3882.7|0
1722517870000|2024-08-01 13:11:10|3895.9|3883.9|3896.5|3884.5|3896.7|3884.7|3895.7|3883.7|0
1722517880000|2024-08-01 13:11:20|3896.7|3884.7|3897.2|3885.2|3897.7|3885.7|3896.7|3884.7|1
1722517890000|2024-08-01 13:11:30|3897.5|3885.5|3897.5|3885.5|3897.7|3885.7|3897.2|3885.2|0
1722517900000|2024-08-01 13:11:40|3897.7|3885.7|3897.7|3885.7|3898.2|3886.2|3897.7|3885.7|0
1722517910000|2024-08-01 13:11:50|3897.9|3885.9|3898.2|3886.2|3898.2|3886.2|3897.7|3885.7|0
1722517920000|2024-08-01 13:12:00|3898|3886|3897.7|3885.7|3898|3886|3897.5|3885.5|0
1722517930000|2024-08-01 13:12:10|3898.2|3886.2|3898|3886|3898.2|3886.2|3897.7|3885.7|0
1722517940000|2024-08-01 13:12:20|3898.2|3886.2|3897.7|3885.7|3898.2|3886.2|3897.7|3885.7|0
1722517950000|2024-08-01 13:12:30|3897.9|3885.9|3898.2|3886.2|3898.2|3886.2|3897.7|3885.7|0
1722517960000|2024-08-01 13:12:40|3898|3886|3898|3886|3898|3886|3898|3886|0
1722517970000|2024-08-01 13:12:50|3897.7|3885.7|3898.2|3886.2|3898.2|3886.2|3897.7|3885.7|0
1722517980000|2024-08-01 13:13:00|3897.2|3885.2|3897.7|3885.7|3898.2|3886.2|3897.2|3885.2|0
1722517990000|2024-08-01 13:13:10|3897.5|3885.5|3897.5|3885.5|3897.5|3885.5|3897.5|3885.5|0
1722518000000|2024-08-01 13:13:20|3897.7|3885.7|3897.5|3885.5|3897.7|3885.7|3897.5|3885.5|0
1722518010000|2024-08-01 13:13:30|3897.7|3885.7|3897.7|3885.7|3898.2|3886.2|3897.7|3885.7|1
1722518020000|2024-08-01 13:13:40|3897.5|3885.5|3897.4|3885.4|3897.7|3885.7|3897.2|3885.2|0
1722518030000|2024-08-01 13:13:50|3897.7|3885.7|3897.7|3885.7|3897.9|3885.9|3897.2|3885.2|0
1722518040000|2024-08-01 13:14:00|3897.9|3885.9|3898.2|3886.2|3898.2|3886.2|3897.9|3885.9|0
1722518060000|2024-08-01 13:14:20|3898.9|3886.9|3899.2|3887.2|3899.2|3887.2|3898.7|3886.7|0
1722518070000|2024-08-01 13:14:30|3899.4|3887.4|3899.2|3887.2|3899.7|3887.7|3899.2|3887.2|0
1722518080000|2024-08-01 13:14:40|3899.7|3887.7|3899.7|3887.7|3901.2|3889.2|3899.5|3887.5|1
1722518090000|2024-08-01 13:14:50|3899.9|3887.9|3900.7|3888.7|3900.7|3888.7|3899.2|3887.2|1
1722518100000|2024-08-01 13:15:00|3900.2|3888.2|3900.7|3888.7|3901.2|3889.2|3900.2|3888.2|0
1722518110000|2024-08-01 13:15:10|3900.2|3888.2|3900.7|3888.7|3900.7|3888.7|3899.7|3887.7|0
1722518120000|2024-08-01 13:15:20|3900.2|3888.2|3899.7|3887.7|3900.7|3888.7|3899.7|3887.7|0
1722518130000|2024-08-01 13:15:30|3899.9|3887.9|3900.5|3888.5|3900.5|3888.5|3899.9|3887.9|0
1722518140000|2024-08-01 13:15:40|3900.2|3888.2|3900.5|3888.5|3900.5|3888.5|3900.2|3888.2|0
1722518150000|2024-08-01 13:15:50|3900.2|3888.2|3900.5|3888.5|3900.5|3888.5|3900.2|3888.2|0
1722518160000|2024-08-01 13:16:00|3900.7|3888.7|3900|3888|3901|3889|3900|3888|0
1722518170000|2024-08-01 13:16:10|3899.7|3887.7|3900.2|3888.2|3900.2|3888.2|3899.2|3887.2|0
1722518180000|2024-08-01 13:16:20|3899.7|3887.7|3899.7|3887.7|3900.2|3888.2|3899.7|3887.7|0
1722518190000|2024-08-01 13:16:30|3900.2|3888.2|3899.7|3887.7|3900.2|3888.2|3899.2|3887.2|0
1722518200000|2024-08-01 13:16:40|3899.5|3887.5|3899.8|3887.8|3899.8|3887.8|3899.2|3887.2|0
1722518210000|2024-08-01 13:16:50|3900.3|3888.3|3900.6|3888.6|3900.9|3888.9|3900|3888|237
1722518220000|2024-08-01 13:17:00|3900.9|3888.9|3901.1|3889.1|3901.1|3889.1|3900.6|3888.6|0
1722518230000|2024-08-01 13:17:10|3901.3|3889.3|3902.1|3890.1|3902.1|3890.1|3901.3|3889.3|0
1722518240000|2024-08-01 13:17:20|3902.3|3890.3|3902.3|3890.3|3902.3|3890.3|3902.3|3890.3|3
1722518250000|2024-08-01 13:17:30|3902|3890|3901.8|3889.8|3902|3890|3901.8|3889.8|1
1722518260000|2024-08-01 13:17:40|3902.3|3890.3|3901.3|3889.3|3902.3|3890.3|3901.3|3889.3|0
1722518280000|2024-08-01 13:18:00|3901.5|3889.5|3902.3|3890.3|3902.5|3890.5|3901.5|3889.5|7
1722518290000|2024-08-01 13:18:10|3902.5|3890.5|3902.5|3890.5|3902.5|3890.5|3902.3|3890.3|0
1722518300000|2024-08-01 13:18:20|3902.3|3890.3|3902.3|3890.3|3902.3|3890.3|3902.1|3890.1|2
1722518310000|2024-08-01 13:18:30|3901.3|3889.3|3901.3|3889.3|3901.3|3889.3|3901.3|3889.3|0
1722518320000|2024-08-01 13:18:40|3901.5|3889.5|3903.3|3891.3|3903.3|3891.3|3901.5|3889.5|0
1722518330000|2024-08-01 13:18:50|3903.5|3891.5|3903|3891|3903.5|3891.5|3903|3891|0
1722518340000|2024-08-01 13:19:00|3902.8|3890.8|3903.3|3891.3|3903.3|3891.3|3902.5|3890.5|0
1722518350000|2024-08-01 13:19:10|3903.5|3891.5|3903.5|3891.5|3903.5|3891.5|3903.5|3891.5|1
1722518360000|2024-08-01 13:19:20|3903.3|3891.3|3904.6|3892.6|3904.8|3892.8|3903.3|3891.3|0
1722518370000|2024-08-01 13:19:30|3904.8|3892.8|3904.1|3892.1|3904.8|3892.8|3903.3|3891.3|2
1722518380000|2024-08-01 13:19:40|3904.4|3892.4|3904.1|3892.1|3904.8|3892.8|3904.1|3892.1|0
1722518390000|2024-08-01 13:19:50|3904.3|3892.3|3904.3|3892.3|3904.3|3892.3|3904.1|3892.1|0
1722518400000|2024-08-01 13:20:00|3904.6|3892.6|3905.3|3893.3|3905.3|3893.3|3904.6|3892.6|0
1722518410000|2024-08-01 13:20:10|3905.6|3893.6|3905.5|3893.5|3906.3|3894.3|3905.3|3893.3|0
1722518420000|2024-08-01 13:20:20|3905.3|3893.3|3904.8|3892.8|3905.3|3893.3|3904.3|3892.3|0
1722518430000|2024-08-01 13:20:30|3905.1|3893.1|3905|3893|3905.5|3893.5|3905|3893|2
1722518440000|2024-08-01 13:20:40|3905.3|3893.3|3905|3893|3905.3|3893.3|3905|3893|0
1722518450000|2024-08-01 13:20:50|3904.8|3892.8|3904.8|3892.8|3905|3893|3904.5|3892.5|2
1722518460000|2024-08-01 13:21:00|3905|3893|3905.3|3893.3|3905.3|3893.3|3904.8|3892.8|0
1722518470000|2024-08-01 13:21:10|3905.5|3893.5|3905.3|3893.3|3905.5|3893.5|3905|3893|0
1722518490000|2024-08-01 13:21:30|3905.5|3893.5|3905.5|3893.5|3905.5|3893.5|3905.3|3893.3|0
1722518500000|2024-08-01 13:21:40|3905.3|3893.3|3905.8|3893.8|3906|3894|3905.3|3893.3|0
1722518510000|2024-08-01 13:21:50|3905.3|3893.3|3905.5|3893.5|3905.5|3893.5|3905.3|3893.3|0
1722518520000|2024-08-01 13:22:00|3905.3|3893.3|3905|3893|3905.5|3893.5|3905|3893|0
1722518530000|2024-08-01 13:22:10|3905.3|3893.3|3905.3|3893.3|3905.6|3893.6|3905.3|3893.3|0
1722518540000|2024-08-01 13:22:20|3905|3893|3905.3|3893.3|3905.5|3893.5|3905|3893|0
1722518550000|2024-08-01 13:22:30|3904.8|3892.8|3904.3|3892.3|3904.8|3892.8|3904.3|3892.3|3
1722518560000|2024-08-01 13:22:40|3904.5|3892.5|3904.3|3892.3|3904.6|3892.6|3904.3|3892.3|0
1722518570000|2024-08-01 13:22:50|3903.5|3891.5|3903.8|3891.8|3903.8|3891.8|3903.3|3891.3|0
1722518580000|2024-08-01 13:23:00|3903.3|3891.3|3903.3|3891.3|3903.8|3891.8|3903.3|3891.3|0
1722518590000|2024-08-01 13:23:10|3902.8|3890.8|3903|3891|3903|3891|3902.8|3890.8|2
1722518600000|2024-08-01 13:23:20|3902.8|3890.8|3905|3893|3905|3893|3902.8|3890.8|6
1722518610000|2024-08-01 13:23:30|3905.3|3893.3|3905|3893|3905.3|3893.3|3904.8|3892.8|0
1722518620000|2024-08-01 13:23:40|3904.5|3892.5|3905|3893|3905|3893|3904.5|3892.5|0
1722518630000|2024-08-01 13:23:50|3904.8|3892.8|3905.3|3893.3|3905.3|3893.3|3904.5|3892.5|0
1722518640000|2024-08-01 13:24:00|3905.8|3893.8|3907.3|3895.3|3907.3|3895.3|3905.6|3893.6|1
1722518650000|2024-08-01 13:24:10|3907.1|3895.1|3906.3|3894.3|3907.1|3895.1|3906.3|3894.3|0
1722518670000|2024-08-01 13:24:30|3906.8|3894.8|3906.6|3894.6|3906.8|3894.8|3906.3|3894.3|1
1722518680000|2024-08-01 13:24:40|3906.3|3894.3|3905.2|3893.2|3906.3|3894.3|3904.1|3892.1|5
1722518690000|2024-08-01 13:24:50|3904.7|3892.7|3904.7|3892.7|3904.7|3892.7|3904.7|3892.7|2
1722518700000|2024-08-01 13:25:00|3905.8|3893.8|3904.4|3892.4|3906.3|3894.3|3904.4|3892.4|5
1722518710000|2024-08-01 13:25:10|3904.1|3892.1|3903.9|3891.9|3904.4|3892.4|3903.9|3891.9|0
1722518720000|2024-08-01 13:25:20|3903.6|3891.6|3903.6|3891.6|3903.6|3891.6|3903.6|3891.6|0
1722518730000|2024-08-01 13:25:30|3903.8|3891.8|3904.1|3892.1|3904.1|3892.1|3903.6|3891.6|1
1722518740000|2024-08-01 13:25:40|3905.1|3893.1|3904.7|3892.7|3905.3|3893.3|3904.7|3892.7|9
1722518760000|2024-08-01 13:26:00|3904.2|3892.2|3906.1|3894.1|3906.1|3894.1|3904.2|3892.2|11
1722518770000|2024-08-01 13:26:10|3905.7|3893.7|3906.6|3894.6|3906.6|3894.6|3905.7|3893.7|2
1722518780000|2024-08-01 13:26:20|3906.3|3894.3|3906.6|3894.6|3906.6|3894.6|3906.3|3894.3|0
1722518790000|2024-08-01 13:26:30|3906.3|3894.3|3906.6|3894.6|3906.6|3894.6|3906.3|3894.3|0
1722518800000|2024-08-01 13:26:40|3906.3|3894.3|3907.1|3895.1|3907.1|3895.1|3906.3|3894.3|1
1722518810000|2024-08-01 13:26:50|3907.3|3895.3|3907.3|3895.3|3907.3|3895.3|3907.3|3895.3|0
1722518820000|2024-08-01 13:27:00|3907.5|3895.5|3907.5|3895.5|3907.5|3895.5|3907.5|3895.5|0
1722518830000|2024-08-01 13:27:10|3908.3|3896.3|3908.8|3896.8|3909|3897|3908.3|3896.3|4
1722518840000|2024-08-01 13:27:20|3908.6|3896.6|3908.3|3896.3|3909.3|3897.3|3908.3|3896.3|1
1722518850000|2024-08-01 13:27:30|3908.5|3896.5|3909|3897|3909|3897|3908.5|3896.5|0
1722518860000|2024-08-01 13:27:40|3908.8|3896.8|3908.7|3896.7|3909|3897|3908.5|3896.5|0
1722518870000|2024-08-01 13:27:50|3909.2|3897.2|3908.8|3896.8|3909.2|3897.2|3908.5|3896.5|0
1722518880000|2024-08-01 13:28:00|3909.1|3897.1|3911.3|3899.3|3911.3|3899.3|3908.8|3896.8|0
1722518900000|2024-08-01 13:28:20|3911.5|3899.5|3911.3|3899.3|3911.5|3899.5|3911.3|3899.3|0
1722518910000|2024-08-01 13:28:30|3911.1|3899.1|3910.8|3898.8|3911.3|3899.3|3910.3|3898.3|0
1722518920000|2024-08-01 13:28:40|3910.6|3898.6|3910.6|3898.6|3910.8|3898.8|3910.3|3898.3|0
1722518930000|2024-08-01 13:28:50|3910.3|3898.3|3910.6|3898.6|3910.6|3898.6|3910.3|3898.3|0
1722518940000|2024-08-01 13:29:00|3910.3|3898.3|3911.3|3899.3|3911.3|3899.3|3910.3|3898.3|0
1722518950000|2024-08-01 13:29:10|3911.1|3899.1|3911.3|3899.3|3911.3|3899.3|3910.3|3898.3|0
1722518960000|2024-08-01 13:29:20|3912.1|3900.1|3911.6|3899.6|3912.1|3900.1|3911.3|3899.3|0
1722518970000|2024-08-01 13:29:30|3912.1|3900.1|3912.1|3900.1|3912.1|3900.1|3911.6|3899.6|0
1722518990000|2024-08-01 13:29:50|3913.3|3901.3|3912.8|3900.8|3913.3|3901.3|3912.8|3900.8|1
1722519000000|2024-08-01 13:30:00|3912.6|3900.6|3909.8|3897.8|3912.6|3900.6|3909.8|3897.8|0
1722519010000|2024-08-01 13:30:10|3910|3898|3912.8|3900.8|3912.8|3900.8|3909.1|3897.1|1
1722519020000|2024-08-01 13:30:20|3913|3901|3914|3902|3915.8|3903.8|3912.8|3900.8|4
1722519030000|2024-08-01 13:30:30|3914.3|3902.3|3913.3|3901.3|3914.3|3902.3|3913.3|3901.3|0
1722519040000|2024-08-01 13:30:40|3914.3|3902.3|3913.3|3901.3|3914.3|3902.3|3913.3|3901.3|0
1722519050000|2024-08-01 13:30:50|3913.5|3901.5|3912.3|3900.3|3913.8|3901.8|3912.3|3900.3|5
1722519060000|2024-08-01 13:31:00|3912.5|3900.5|3913.9|3901.9|3914.6|3902.6|3912.4|3900.4|1
1722519070000|2024-08-01 13:31:10|3914.4|3902.4|3915.3|3903.3|3915.3|3903.3|3913.9|3901.9|0
1722519080000|2024-08-01 13:31:20|3915.1|3903.1|3916.1|3904.1|3916.4|3904.4|3915.1|3903.1|0
1722519090000|2024-08-01 13:31:30|3916.4|3904.4|3916.3|3904.3|3916.6|3904.6|3916.1|3904.1|0
1722519100000|2024-08-01 13:31:40|3916.6|3904.6|3916.1|3904.1|3916.9|3904.9|3916.1|3904.1|7
1722519110000|2024-08-01 13:31:50|3916.4|3904.4|3916.1|3904.1|3916.4|3904.4|3916.1|3904.1|7
1722519120000|2024-08-01 13:32:00|3916.4|3904.4|3918.8|3906.8|3919.1|3907.1|3916.4|3904.4|1
1722519130000|2024-08-01 13:32:10|3918.6|3906.6|3918.6|3906.6|3919.3|3907.3|3918.1|3906.1|7
1722519140000|2024-08-01 13:32:20|3918.1|3906.1|3919.1|3907.1|3919.1|3907.1|3918.1|3906.1|3
1722519150000|2024-08-01 13:32:30|3919.3|3907.3|3920|3908|3920.3|3908.3|3919.3|3907.3|0
1722519160000|2024-08-01 13:32:40|3920.3|3908.3|3919.1|3907.1|3920.3|3908.3|3919.1|3907.1|16
1722519170000|2024-08-01 13:32:50|3918.9|3906.9|3918.6|3906.6|3919.4|3907.4|3917.9|3905.9|0
1722519180000|2024-08-01 13:33:00|3918.8|3906.8|3917.6|3905.6|3919.3|3907.3|3917.3|3905.3|6
1722519190000|2024-08-01 13:33:10|3917.4|3905.4|3919.1|3907.1|3919.1|3907.1|3917.1|3905.1|0
1722519200000|2024-08-01 13:33:20|3919.8|3907.8|3918.1|3906.1|3920.3|3908.3|3918.1|3906.1|9
1722519210000|2024-08-01 13:33:30|3918.4|3906.4|3919.1|3907.1|3919.1|3907.1|3917.7|3905.7|0
1722519220000|2024-08-01 13:33:40|3918.9|3906.9|3918.1|3906.1|3918.9|3906.9|3917.3|3905.3|0
1722519230000|2024-08-01 13:33:50|3917.6|3905.6|3917.8|3905.8|3918.1|3906.1|3917.1|3905.1|0
1722519240000|2024-08-01 13:34:00|3917.3|3905.3|3918.8|3906.8|3920.9|3908.9|3917.3|3905.3|0
1722519250000|2024-08-01 13:34:10|3918.6|3906.6|3918.3|3906.3|3918.8|3906.8|3917.6|3905.6|0
1722519260000|2024-08-01 13:34:20|3918.5|3906.5|3919.3|3907.3|3919.3|3907.3|3918.3|3906.3|11
1722519270000|2024-08-01 13:34:30|3919.1|3907.1|3918.8|3906.8|3919.1|3907.1|3918.3|3906.3|0
1722519280000|2024-08-01 13:34:40|3918.6|3906.6|3917.6|3905.6|3918.6|3906.6|3917.1|3905.1|1
1722519290000|2024-08-01 13:34:50|3917.8|3905.8|3917.8|3905.8|3918.1|3906.1|3917.2|3905.2|5
1722519300000|2024-08-01 13:35:00|3920.1|3908.1|3919.6|3907.6|3921.9|3909.9|3918.6|3906.6|0
1722519310000|2024-08-01 13:35:10|3919.4|3907.4|3920.9|3908.9|3920.9|3908.9|3919.2|3907.2|4
1722519320000|2024-08-01 13:35:20|3921.1|3909.1|3920.9|3908.9|3921.7|3909.7|3920.7|3908.7|2
1722519330000|2024-08-01 13:35:30|3921.4|3909.4|3921.4|3909.4|3921.6|3909.6|3920.9|3908.9|8
1722519340000|2024-08-01 13:35:40|3921.2|3909.2|3920.4|3908.4|3921.4|3909.4|3919.9|3907.9|3
1722519350000|2024-08-01 13:35:50|3920.9|3908.9|3920.9|3908.9|3920.9|3908.9|3920.1|3908.1|3
1722519360000|2024-08-01 13:36:00|3921.1|3909.1|3922.9|3910.9|3922.9|3910.9|3921.1|3909.1|0
1722519370000|2024-08-01 13:36:10|3921.9|3909.9|3922.7|3910.7|3922.7|3910.7|3921.9|3909.9|10
1722519380000|2024-08-01 13:36:20|3922.9|3910.9|3922.7|3910.7|3923.9|3911.9|3921.9|3909.9|10
1722519390000|2024-08-01 13:36:30|3922.4|3910.4|3922.2|3910.2|3922.7|3910.7|3921.5|3909.5|2
1722519400000|2024-08-01 13:36:40|3922.5|3910.5|3922.2|3910.2|3922.7|3910.7|3922.2|3910.2|0
1722519410000|2024-08-01 13:36:50|3921.7|3909.7|3921.5|3909.5|3922.2|3910.2|3921.5|3909.5|0
1722519420000|2024-08-01 13:37:00|3922|3910|3922.4|3910.4|3924.6|3912.6|3922|3910|3
1722519430000|2024-08-01 13:37:10|3922.6|3910.6|3920.4|3908.4|3922.9|3910.9|3919.9|3907.9|0
1722519440000|2024-08-01 13:37:20|3919.9|3907.9|3920.9|3908.9|3921.1|3909.1|3919.9|3907.9|0
1722519450000|2024-08-01 13:37:30|3920.7|3908.7|3920.9|3908.9|3921.4|3909.4|3919.9|3907.9|2
1722519460000|2024-08-01 13:37:40|3921.1|3909.1|3921.4|3909.4|3921.9|3909.9|3920.7|3908.7|1
1722519470000|2024-08-01 13:37:50|3920.9|3908.9|3921|3909|3922.1|3910.1|3919.9|3907.9|19
1722519480000|2024-08-01 13:38:00|3921.3|3909.3|3923.8|3911.8|3924.1|3912.1|3920.9|3908.9|4
1722519490000|2024-08-01 13:38:10|3923.6|3911.6|3923.1|3911.1|3924.1|3912.1|3923.1|3911.1|0
1722519500000|2024-08-01 13:38:20|3922.9|3910.9|3920.5|3908.5|3922.9|3910.9|3920|3908|9
1722519510000|2024-08-01 13:38:30|3920.2|3908.2|3920.7|3908.7|3921|3909|3919.2|3907.2|0
1722519520000|2024-08-01 13:38:40|3920.5|3908.5|3921.9|3909.9|3922.9|3910.9|3919.9|3907.9|4
1722519530000|2024-08-01 13:38:50|3922.2|3910.2|3923.6|3911.6|3924.1|3912.1|3921.7|3909.7|16
1722519540000|2024-08-01 13:39:00|3923.1|3911.1|3923.1|3911.1|3923.9|3911.9|3923.1|3911.1|7
1722519550000|2024-08-01 13:39:10|3922.7|3910.7|3921.5|3909.5|3922.7|3910.7|3921.2|3909.2|1
1722519560000|2024-08-01 13:39:20|3922|3910|3922|3910|3922.2|3910.2|3921.7|3909.7|2
1722519570000|2024-08-01 13:39:30|3922.2|3910.2|3921.5|3909.5|3922.2|3910.2|3921.5|3909.5|0
1722519580000|2024-08-01 13:39:40|3922.2|3910.2|3922.5|3910.5|3922.5|3910.5|3921.5|3909.5|0
1722519590000|2024-08-01 13:39:50|3922.2|3910.2|3922.5|3910.5|3922.5|3910.5|3921.7|3909.7|0
1722519600000|2024-08-01 13:40:00|3921.7|3909.7|3921.7|3909.7|3922|3910|3920.5|3908.5|0
1722519610000|2024-08-01 13:40:10|3921.5|3909.5|3920.5|3908.5|3921.7|3909.7|3920.5|3908.5|1
1722519620000|2024-08-01 13:40:20|3920.3|3908.3|3920.5|3908.5|3920.5|3908.5|3919.5|3907.5|0
1722519630000|2024-08-01 13:40:30|3920.3|3908.3|3919.5|3907.5|3920.5|3908.5|3919.5|3907.5|0
1722519640000|2024-08-01 13:40:40|3918.5|3906.5|3918|3906|3918.5|3906.5|3918|3906|0
1722519650000|2024-08-01 13:40:50|3918.5|3906.5|3919|3907|3919.5|3907.5|3918.5|3906.5|0
1722519660000|2024-08-01 13:41:00|3918.8|3906.8|3918.5|3906.5|3919.2|3907.2|3918.5|3906.5|0
1722519670000|2024-08-01 13:41:10|3918.7|3906.7|3919|3907|3920|3908|3918.7|3906.7|0
1722519680000|2024-08-01 13:41:20|3918.8|3906.8|3919|3907|3919.2|3907.2|3918.5|3906.5|0
1722519690000|2024-08-01 13:41:30|3919.5|3907.5|3920.7|3908.7|3920.7|3908.7|3919.5|3907.5|0
1722519700000|2024-08-01 13:41:40|3920.5|3908.5|3921|3909|3921.2|3909.2|3919.2|3907.2|0
1722519710000|2024-08-01 13:41:50|3921.5|3909.5|3919.5|3907.5|3921.5|3909.5|3919.5|3907.5|0
1722519720000|2024-08-01 13:42:00|3919.9|3907.9|3919.5|3907.5|3921.2|3909.2|3919.5|3907.5|0
1722519730000|2024-08-01 13:42:10|3919.1|3907.1|3919|3907|3919.1|3907.1|3918.5|3906.5|0
1722519740000|2024-08-01 13:42:20|3918.8|3906.8|3918|3906|3919|3907|3918|3906|0
1722519750000|2024-08-01 13:42:30|3917.8|3905.8|3917.2|3905.2|3918|3906|3917.2|3905.2|0
1722519760000|2024-08-01 13:42:40|3917.5|3905.5|3917.5|3905.5|3917.5|3905.5|3917|3905|0
1722519770000|2024-08-01 13:42:50|3917.3|3905.3|3917|3905|3917.3|3905.3|3916.5|3904.5|0
1722519780000|2024-08-01 13:43:00|3917.5|3905.5|3915.7|3903.7|3917.7|3905.7|3915.5|3903.5|1
1722519790000|2024-08-01 13:43:10|3915.5|3903.5|3915.7|3903.7|3916.2|3904.2|3915.5|3903.5|0
1722519800000|2024-08-01 13:43:20|3915.5|3903.5|3915.2|3903.2|3915.5|3903.5|3914.5|3902.5|0
1722519810000|2024-08-01 13:43:30|3915.5|3903.5|3916.5|3904.5|3917.2|3905.2|3915.5|3903.5|0
1722519820000|2024-08-01 13:43:40|3916.2|3904.2|3915.8|3903.8|3916.5|3904.5|3915.5|3903.5|0
1722519830000|2024-08-01 13:43:50|3915.5|3903.5|3915.5|3903.5|3916|3904|3915.2|3903.2|0
1722519840000|2024-08-01 13:44:00|3915.7|3903.7|3916|3904|3916.5|3904.5|3915.5|3903.5|0
1722519850000|2024-08-01 13:44:10|3916.2|3904.2|3915.5|3903.5|3916.2|3904.2|3915.5|3903.5|0
1722519860000|2024-08-01 13:44:20|3915.2|3903.2|3915|3903|3915.2|3903.2|3914.2|3902.2|0
1722519870000|2024-08-01 13:44:30|3915.2|3903.2|3914.2|3902.2|3915.5|3903.5|3914.2|3902.2|1
1722519880000|2024-08-01 13:44:40|3914.5|3902.5|3915.4|3903.4|3915.4|3903.4|3914.2|3902.2|5
1722519890000|2024-08-01 13:44:50|3914.9|3902.9|3915.4|3903.4|3915.7|3903.7|3914.9|3902.9|0
1722519900000|2024-08-01 13:45:00|3914.7|3902.7|3914.7|3902.7|3915.2|3903.2|3914.4|3902.4|0
1722519910000|2024-08-01 13:45:10|3914.4|3902.4|3914.4|3902.4|3915.2|3903.2|3914.4|3902.4|0
1722519920000|2024-08-01 13:45:20|3914.7|3902.7|3913.7|3901.7|3914.7|3902.7|3913.5|3901.5|0
1722519930000|2024-08-01 13:45:30|3913.5|3901.5|3912.9|3900.9|3913.7|3901.7|3912.9|3900.9|0
1722519940000|2024-08-01 13:45:40|3913.4|3901.4|3914.2|3902.2|3914.7|3902.7|3912.9|3900.9|0
1722519950000|2024-08-01 13:45:50|3914.4|3902.4|3913.7|3901.7|3914.7|3902.7|3913.7|3901.7|0
1722519960000|2024-08-01 13:46:00|3914|3902|3914|3902|3914.7|3902.7|3913.7|3901.7|0
1722519970000|2024-08-01 13:46:10|3914.2|3902.2|3913.7|3901.7|3914.4|3902.4|3913.7|3901.7|0
1722519980000|2024-08-01 13:46:20|3913.5|3901.5|3913.5|3901.5|3913.7|3901.7|3913.5|3901.5|0
1722520010000|2024-08-01 13:46:50|3913.7|3901.7|3913.7|3901.7|3913.7|3901.7|3913.5|3901.5|0
1722520020000|2024-08-01 13:47:00|3913.5|3901.5|3915.9|3903.9|3915.9|3903.9|3913.5|3901.5|0
1722520030000|2024-08-01 13:47:10|3916.2|3904.2|3916.4|3904.4|3916.9|3904.9|3915.9|3903.9|0
1722520040000|2024-08-01 13:47:20|3916.2|3904.2|3915.9|3903.9|3916.4|3904.4|3915.9|3903.9|0
1722520050000|2024-08-01 13:47:30|3914.9|3902.9|3913.7|3901.7|3914.9|3902.9|3913.7|3901.7|0
1722520060000|2024-08-01 13:47:40|3913.9|3901.9|3913.2|3901.2|3913.9|3901.9|3913.2|3901.2|0
1722520070000|2024-08-01 13:47:50|3912.9|3900.9|3913.2|3901.2|3913.9|3901.9|3912.7|3900.7|0
1722520080000|2024-08-01 13:48:00|3913.6|3901.6|3915.4|3903.4|3915.9|3903.9|3913.6|3901.6|0
1722520090000|2024-08-01 13:48:10|3915.7|3903.7|3914.7|3902.7|3915.7|3903.7|3914.4|3902.4|0
1722520100000|2024-08-01 13:48:20|3914.9|3902.9|3914.7|3902.7|3914.9|3902.9|3914.2|3902.2|0
1722520110000|2024-08-01 13:48:30|3914.9|3902.9|3915.1|3903.1|3915.1|3903.1|3913.7|3901.7|2
1722520120000|2024-08-01 13:48:40|3913.7|3901.7|3914.7|3902.7|3914.7|3902.7|3913.7|3901.7|4
1722520130000|2024-08-01 13:48:50|3914.4|3902.4|3913.7|3901.7|3914.4|3902.4|3913.7|3901.7|0
1722520140000|2024-08-01 13:49:00|3913.2|3901.2|3914.4|3902.4|3914.4|3902.4|3912.9|3900.9|0
1722520150000|2024-08-01 13:49:10|3914.2|3902.2|3914.7|3902.7|3914.7|3902.7|3913.7|3901.7|0
1722520160000|2024-08-01 13:49:20|3914.9|3902.9|3916.4|3904.4|3916.4|3904.4|3914.9|3902.9|0
1722520170000|2024-08-01 13:49:30|3915.7|3903.7|3915.4|3903.4|3915.7|3903.7|3915.2|3903.2|0
1722520180000|2024-08-01 13:49:40|3915.7|3903.7|3915.4|3903.4|3915.7|3903.7|3915.4|3903.4|0
1722520190000|2024-08-01 13:49:50|3915.7|3903.7|3915.7|3903.7|3916.2|3904.2|3915.7|3903.7|0
1722520200000|2024-08-01 13:50:00|3914.7|3902.7|3913.9|3901.9|3914.7|3902.7|3913.7|3901.7|1
1722520210000|2024-08-01 13:50:10|3914.1|3902.1|3914.9|3902.9|3914.9|3902.9|3913.7|3901.7|0
1722520220000|2024-08-01 13:50:20|3914.7|3902.7|3914.4|3902.4|3914.7|3902.7|3914.4|3902.4|0
1722520230000|2024-08-01 13:50:30|3914.2|3902.2|3914.4|3902.4|3914.7|3902.7|3913.9|3901.9|0
1722520240000|2024-08-01 13:50:40|3914.7|3902.7|3914.7|3902.7|3914.7|3902.7|3914.4|3902.4|0
1722520250000|2024-08-01 13:50:50|3914.9|3902.9|3915.2|3903.2|3915.2|3903.2|3914.9|3902.9|0
1722520260000|2024-08-01 13:51:00|3915.4|3903.4|3915.9|3903.9|3915.9|3903.9|3914.9|3902.9|0
1722520270000|2024-08-01 13:51:10|3915.7|3903.7|3915.9|3903.9|3915.9|3903.9|3915.4|3903.4|0
1722520280000|2024-08-01 13:51:20|3916.1|3904.1|3915.7|3903.7|3916.2|3904.2|3915.7|3903.7|0
1722520290000|2024-08-01 13:51:30|3915.9|3903.9|3916.9|3904.9|3917.1|3905.1|3915.9|3903.9|1
1722520310000|2024-08-01 13:51:50|3917.1|3905.1|3917.6|3905.6|3917.9|3905.9|3916.9|3904.9|1
1722520320000|2024-08-01 13:52:00|3917.4|3905.4|3917.3|3905.3|3918|3906|3917.2|3905.2|1
1722520330000|2024-08-01 13:52:10|3917.1|3905.1|3919.3|3907.3|3919.3|3907.3|3917.1|3905.1|2
1722520340000|2024-08-01 13:52:20|3920|3908|3919.8|3907.8|3920|3908|3919.6|3907.6|1
1722520350000|2024-08-01 13:52:30|3919.6|3907.6|3918.8|3906.8|3919.6|3907.6|3918.1|3906.1|0
1722520360000|2024-08-01 13:52:40|3919.1|3907.1|3920.1|3908.1|3920.3|3908.3|3919.1|3907.1|0
1722520370000|2024-08-01 13:52:50|3920.3|3908.3|3920.6|3908.6|3920.9|3908.9|3920.3|3908.3|0
1722520380000|2024-08-01 13:53:00|3920.8|3908.8|3921.4|3909.4|3921.6|3909.6|3920.8|3908.8|1
1722520390000|2024-08-01 13:53:10|3921.9|3909.9|3922.1|3910.1|3922.1|3910.1|3921.4|3909.4|0
1722520400000|2024-08-01 13:53:20|3921.9|3909.9|3922.1|3910.1|3922.1|3910.1|3921.9|3909.9|0
1722520410000|2024-08-01 13:53:30|3921.9|3909.9|3921.1|3909.1|3921.9|3909.9|3921.1|3909.1|0
1722520420000|2024-08-01 13:53:40|3921.6|3909.6|3920.8|3908.8|3921.6|3909.6|3920.8|3908.8|0
1722520430000|2024-08-01 13:53:50|3921|3909|3920.8|3908.8|3921.3|3909.3|3920.8|3908.8|0
1722520440000|2024-08-01 13:54:00|3921|3909|3920.3|3908.3|3921|3909|3920.1|3908.1|0
1722520450000|2024-08-01 13:54:10|3920.6|3908.6|3919.6|3907.6|3920.6|3908.6|3919.1|3907.1|0
1722520460000|2024-08-01 13:54:20|3919.1|3907.1|3918.8|3906.8|3919.1|3907.1|3918.8|3906.8|0
1722520480000|2024-08-01 13:54:40|3918.6|3906.6|3919.1|3907.1|3919.1|3907.1|3918.3|3906.3|0
1722520490000|2024-08-01 13:54:50|3918.8|3906.8|3918.8|3906.8|3919.8|3907.8|3918.8|3906.8|0
1722520500000|2024-08-01 13:55:00|3919.6|3907.6|3919.8|3907.8|3919.8|3907.8|3919.1|3907.1|0
1722520510000|2024-08-01 13:55:10|3919.6|3907.6|3919.8|3907.8|3919.8|3907.8|3919.1|3907.1|0
1722520520000|2024-08-01 13:55:20|3919.6|3907.6|3919.8|3907.8|3919.8|3907.8|3919.6|3907.6|0
1722520530000|2024-08-01 13:55:30|3919.6|3907.6|3921.4|3909.4|3921.4|3909.4|3919.6|3907.6|0
1722520540000|2024-08-01 13:55:40|3921.1|3909.1|3921.1|3909.1|3921.4|3909.4|3920.3|3908.3|0
1722520550000|2024-08-01 13:55:50|3921.4|3909.4|3920.4|3908.4|3921.4|3909.4|3920.1|3908.1|0
1722520560000|2024-08-01 13:56:00|3920.8|3908.8|3920.9|3908.9|3921.4|3909.4|3920.4|3908.4|0
1722520570000|2024-08-01 13:56:10|3920.6|3908.6|3921.9|3909.9|3921.9|3909.9|3920.6|3908.6|0
1722520580000|2024-08-01 13:56:20|3921.4|3909.4|3921.9|3909.9|3921.9|3909.9|3921.4|3909.4|0
1722520590000|2024-08-01 13:56:30|3922.1|3910.1|3921.1|3909.1|3922.1|3910.1|3921.1|3909.1|4
1722520600000|2024-08-01 13:56:40|3921.4|3909.4|3921.4|3909.4|3921.4|3909.4|3921.4|3909.4|0
1722520610000|2024-08-01 13:56:50|3921.6|3909.6|3921.3|3909.3|3921.7|3909.7|3921.1|3909.1|0
1722520620000|2024-08-01 13:57:00|3921.8|3909.8|3921.4|3909.4|3922.1|3910.1|3921.4|3909.4|0
1722520630000|2024-08-01 13:57:10|3921.1|3909.1|3921.6|3909.6|3921.6|3909.6|3921.1|3909.1|0
1722520640000|2024-08-01 13:57:20|3921.3|3909.3|3921.3|3909.3|3921.3|3909.3|3921.3|3909.3|0
1722520650000|2024-08-01 13:57:30|3921.1|3909.1|3920.8|3908.8|3921.3|3909.3|3920.8|3908.8|0
1722520660000|2024-08-01 13:57:40|3920.3|3908.3|3920.3|3908.3|3920.3|3908.3|3920.3|3908.3|0
1722520670000|2024-08-01 13:57:50|3920.5|3908.5|3921.1|3909.1|3921.1|3909.1|3920.5|3908.5|0
1722520680000|2024-08-01 13:58:00|3920.8|3908.8|3920.6|3908.6|3921.3|3909.3|3920.6|3908.6|0
1722520690000|2024-08-01 13:58:10|3920.8|3908.8|3920.1|3908.1|3921.1|3909.1|3919.6|3907.6|0
1722520700000|2024-08-01 13:58:20|3919.6|3907.6|3918.6|3906.6|3919.6|3907.6|3918.6|3906.6|0
1722520710000|2024-08-01 13:58:30|3918.1|3906.1|3918.6|3906.6|3918.6|3906.6|3918.1|3906.1|0
1722520720000|2024-08-01 13:58:40|3918.1|3906.1|3919.1|3907.1|3919.1|3907.1|3918.1|3906.1|0
1722520730000|2024-08-01 13:58:50|3918.8|3906.8|3918.4|3906.4|3918.8|3906.8|3918.4|3906.4|0
1722520740000|2024-08-01 13:59:00|3918.7|3906.7|3920.6|3908.6|3920.6|3908.6|3918.6|3906.6|2
1722520750000|2024-08-01 13:59:10|3919.8|3907.8|3921.8|3909.8|3922.3|3910.3|3919.8|3907.8|2
1722520760000|2024-08-01 13:59:20|3921.4|3909.4|3921.8|3909.8|3922.4|3910.4|3921.4|3909.4|0
1722520770000|2024-08-01 13:59:30|3921.6|3909.6|3921.8|3909.8|3921.8|3909.8|3921.6|3909.6|0
1722520780000|2024-08-01 13:59:40|3922.1|3910.1|3921.4|3909.4|3922.1|3910.1|3921.4|3909.4|0
1722520790000|2024-08-01 13:59:50|3921.9|3909.9|3921.6|3909.6|3921.9|3909.9|3920.9|3908.9|20
1722520800000|2024-08-01 14:00:00|3921.1|3909.1|3921.3|3909.3|3922.3|3910.3|3920.1|3908.1|0
1722520810000|2024-08-01 14:00:10|3921.5|3909.5|3921|3909|3922.5|3910.5|3921|3909|10
1722520820000|2024-08-01 14:00:20|3921.3|3909.3|3921.8|3909.8|3921.8|3909.8|3921|3909|0
1722520830000|2024-08-01 14:00:30|3922|3910|3923.3|3911.3|3923.3|3911.3|3922|3910|1
1722520840000|2024-08-01 14:00:40|3923.5|3911.5|3924.5|3912.5|3924.5|3912.5|3923.5|3911.5|0
1722520850000|2024-08-01 14:00:50|3924|3912|3924|3912|3924|3912|3923.3|3911.3|1
1722520860000|2024-08-01 14:01:00|3923.8|3911.8|3924.1|3912.1|3924.3|3912.3|3923.5|3911.5|1
1722520870000|2024-08-01 14:01:10|3924.3|3912.3|3923.3|3911.3|3924.3|3912.3|3923.1|3911.1|0
1722520880000|2024-08-01 14:01:20|3923.1|3911.1|3922.3|3910.3|3923.3|3911.3|3921.6|3909.6|0
1722520890000|2024-08-01 14:01:30|3922.1|3910.1|3921.8|3909.8|3922.1|3910.1|3921.6|3909.6|1
1722520900000|2024-08-01 14:01:40|3921.6|3909.6|3920.1|3908.1|3921.6|3909.6|3919.6|3907.6|0
1722520910000|2024-08-01 14:01:50|3919.9|3907.9|3919.6|3907.6|3920.6|3908.6|3919.1|3907.1|0
1722520920000|2024-08-01 14:02:00|3920.1|3908.1|3919.8|3907.8|3920.6|3908.6|3919.8|3907.8|0
1722520930000|2024-08-01 14:02:10|3919.6|3907.6|3920.1|3908.1|3920.1|3908.1|3919.4|3907.4|0
1722520940000|2024-08-01 14:02:20|3920.3|3908.3|3920.1|3908.1|3920.3|3908.3|3920.1|3908.1|0
1722520950000|2024-08-01 14:02:30|3920.3|3908.3|3919.9|3907.9|3920.6|3908.6|3919.9|3907.9|0
1722520960000|2024-08-01 14:02:40|3920.1|3908.1|3920.6|3908.6|3920.6|3908.6|3919.9|3907.9|0
1722520980000|2024-08-01 14:03:00|3920.9|3908.9|3920.4|3908.4|3920.9|3908.9|3920.4|3908.4|0
1722520990000|2024-08-01 14:03:10|3919.9|3907.9|3921.9|3909.9|3921.9|3909.9|3919.9|3907.9|1
1722521010000|2024-08-01 14:03:30|3921.6|3909.6|3921.6|3909.6|3921.6|3909.6|3920.9|3908.9|0
1722521020000|2024-08-01 14:03:40|3921.1|3909.1|3921.6|3909.6|3921.8|3909.8|3920.6|3908.6|1
1722521030000|2024-08-01 14:03:50|3921.8|3909.8|3921.8|3909.8|3922.1|3910.1|3920.8|3908.8|0
1722521040000|2024-08-01 14:04:00|3922.1|3910.1|3924|3912|3924|3912|3922.1|3910.1|12
1722521050000|2024-08-01 14:04:10|3923.8|3911.8|3924|3912|3924|3912|3923.5|3911.5|0
1722521060000|2024-08-01 14:04:20|3923.8|3911.8|3922.1|3910.1|3924.3|3912.3|3922.1|3910.1|4
1722521070000|2024-08-01 14:04:30|3921.8|3909.8|3921.8|3909.8|3922.1|3910.1|3921.8|3909.8|0
1722521080000|2024-08-01 14:04:40|3921|3909|3921.3|3909.3|3921.8|3909.8|3921|3909|0
1722521090000|2024-08-01 14:04:50|3921.5|3909.5|3921.3|3909.3|3921.8|3909.8|3921.1|3909.1|0
1722521100000|2024-08-01 14:05:00|3921.1|3909.1|3920.8|3908.8|3921.1|3909.1|3920.6|3908.6|0
1722521110000|2024-08-01 14:05:10|3921.4|3909.4|3920.6|3908.6|3921.4|3909.4|3920.6|3908.6|0
1722521120000|2024-08-01 14:05:20|3920.1|3908.1|3920.1|3908.1|3920.8|3908.8|3920.1|3908.1|0
1722521130000|2024-08-01 14:05:30|3920.8|3908.8|3920.6|3908.6|3920.8|3908.8|3920.6|3908.6|0
1722521140000|2024-08-01 14:05:40|3920.8|3908.8|3920.6|3908.6|3920.8|3908.8|3920.6|3908.6|0
1722521150000|2024-08-01 14:05:50|3920.4|3908.4|3920.9|3908.9|3920.9|3908.9|3920.1|3908.1|0
1722521160000|2024-08-01 14:06:00|3920.6|3908.6|3921.4|3909.4|3921.6|3909.6|3920.6|3908.6|9
1722521170000|2024-08-01 14:06:10|3921.1|3909.1|3919.6|3907.6|3921.4|3909.4|3919.6|3907.6|0
1722521180000|2024-08-01 14:06:20|3919.4|3907.4|3919.2|3907.2|3920.1|3908.1|3918.9|3906.9|0
1722521190000|2024-08-01 14:06:30|3918.7|3906.7|3918.2|3906.2|3919.2|3907.2|3918.2|3906.2|0
1722521200000|2024-08-01 14:06:40|3917.7|3905.7|3916.2|3904.2|3917.7|3905.7|3916.2|3904.2|0
1722521220000|2024-08-01 14:07:00|3916.4|3904.4|3915.7|3903.7|3916.4|3904.4|3915.7|3903.7|0
1722521230000|2024-08-01 14:07:10|3915.2|3903.2|3914.9|3902.9|3915.2|3903.2|3914.7|3902.7|0
1722521240000|2024-08-01 14:07:20|3914.7|3902.7|3915.1|3903.1|3915.1|3903.1|3914.7|3902.7|0
1722521250000|2024-08-01 14:07:30|3916|3904|3916.4|3904.4|3916.4|3904.4|3915.7|3903.7|0
1722521260000|2024-08-01 14:07:40|3916.7|3904.7|3916.2|3904.2|3916.7|3904.7|3915.7|3903.7|0
1722521270000|2024-08-01 14:07:50|3915.7|3903.7|3916|3904|3916|3904|3915.2|3903.2|0
1722521280000|2024-08-01 14:08:00|3915.7|3903.7|3915.7|3903.7|3916.5|3904.5|3915.7|3903.7|0
1722521290000|2024-08-01 14:08:10|3915.5|3903.5|3914.7|3902.7|3915.5|3903.5|3914.7|3902.7|0
1722521300000|2024-08-01 14:08:20|3914.9|3902.9|3914.7|3902.7|3915.2|3903.2|3914.7|3902.7|0
1722521310000|2024-08-01 14:08:30|3914.5|3902.5|3913.9|3901.9|3914.5|3902.5|3913.9|3901.9|0
1722521320000|2024-08-01 14:08:40|3914.7|3902.7|3914.7|3902.7|3914.7|3902.7|3914.4|3902.4|0
1722521330000|2024-08-01 14:08:50|3914.4|3902.4|3914.9|3902.9|3914.9|3902.9|3914.4|3902.4|0
1722521340000|2024-08-01 14:09:00|3914.7|3902.7|3915|3903|3915|3903|3914.7|3902.7|0
1722521350000|2024-08-01 14:09:10|3914.7|3902.7|3914.2|3902.2|3914.7|3902.7|3914.2|3902.2|0
1722521360000|2024-08-01 14:09:20|3913.9|3901.9|3913.9|3901.9|3913.9|3901.9|3913.9|3901.9|0
1722521370000|2024-08-01 14:09:30|3913.7|3901.7|3913.9|3901.9|3913.9|3901.9|3913.7|3901.7|0
1722521380000|2024-08-01 14:09:40|3913.7|3901.7|3913.9|3901.9|3913.9|3901.9|3913.7|3901.7|1
1722521390000|2024-08-01 14:09:50|3913.7|3901.7|3913.1|3901.1|3913.9|3901.9|3913.1|3901.1|0
1722521400000|2024-08-01 14:10:00|3912.9|3900.9|3913.2|3901.2|3913.7|3901.7|3912.7|3900.7|1
1722521410000|2024-08-01 14:10:10|3913.4|3901.4|3912.7|3900.7|3913.4|3901.4|3912.7|3900.7|1
1722521420000|2024-08-01 14:10:20|3913.5|3901.5|3912.9|3900.9|3913.7|3901.7|3912.9|3900.9|0
1722521430000|2024-08-01 14:10:30|3912.7|3900.7|3913.7|3901.7|3913.7|3901.7|3912.7|3900.7|0
1722521450000|2024-08-01 14:10:50|3913.9|3901.9|3915|3903|3915|3903|3913.9|3901.9|40
1722521460000|2024-08-01 14:11:00|3915.2|3903.2|3915.2|3903.2|3915.7|3903.7|3915.2|3903.2|2
1722521470000|2024-08-01 14:11:10|3915.7|3903.7|3915.7|3903.7|3915.7|3903.7|3915.7|3903.7|0
1722521480000|2024-08-01 14:11:20|3915.3|3903.3|3915.3|3903.3|3915.3|3903.3|3914.7|3902.7|0
1722521490000|2024-08-01 14:11:30|3915.7|3903.7|3915.2|3903.2|3916.5|3904.5|3915.2|3903.2|0
1722521500000|2024-08-01 14:11:40|3915.5|3903.5|3916.5|3904.5|3916.5|3904.5|3915.5|3903.5|0
1722521520000|2024-08-01 14:12:00|3915.2|3903.2|3915.2|3903.2|3915.2|3903.2|3915.2|3903.2|0
1722521530000|2024-08-01 14:12:10|3915.7|3903.7|3915.7|3903.7|3915.7|3903.7|3915.7|3903.7|0
1722521540000|2024-08-01 14:12:20|3915.6|3903.6|3915.6|3903.6|3915.6|3903.6|3915.6|3903.6|0
1722521550000|2024-08-01 14:12:30|3915.5|3903.5|3915.8|3903.8|3916|3904|3915.3|3903.3|1
1722521590000|2024-08-01 14:13:10|3916.5|3904.5|3916.6|3904.6|3916.6|3904.6|3915.6|3903.6|0
1722521610000|2024-08-01 14:13:30|3916.5|3904.5|3916.3|3904.3|3916.8|3904.8|3916.1|3904.1|2
1722521620000|2024-08-01 14:13:40|3916.6|3904.6|3917.3|3905.3|3917.5|3905.5|3916.3|3904.3|0
1722521630000|2024-08-01 14:13:50|3917.6|3905.6|3917.5|3905.5|3917.6|3905.6|3916.6|3904.6|0
1722521640000|2024-08-01 14:14:00|3916.8|3904.8|3916.8|3904.8|3916.8|3904.8|3916.8|3904.8|0
1722521650000|2024-08-01 14:14:10|3917.1|3905.1|3916.6|3904.6|3917.1|3905.1|3916.6|3904.6|0
1722521660000|2024-08-01 14:14:20|3916.5|3904.5|3916.5|3904.5|3916.5|3904.5|3916|3904|0
1722521670000|2024-08-01 14:14:30|3916.6|3904.6|3915.6|3903.6|3916.6|3904.6|3915.6|3903.6|0
1722521700000|2024-08-01 14:15:00|3916|3904|3916|3904|3916|3904|3916|3904|0
1722521710000|2024-08-01 14:15:10|3916.1|3904.1|3916.1|3904.1|3916.6|3904.6|3916|3904|0
1722521720000|2024-08-01 14:15:20|3916.6|3904.6|3916.6|3904.6|3916.6|3904.6|3916.1|3904.1|0
1722521730000|2024-08-01 14:15:30|3916.4|3904.4|3916.6|3904.6|3917.1|3905.1|3916.1|3904.1|0
1722521740000|2024-08-01 14:15:40|3916.8|3904.8|3915.6|3903.6|3917.1|3905.1|3915.6|3903.6|0
1722521780000|2024-08-01 14:16:20|3915.9|3903.9|3915.9|3903.9|3915.9|3903.9|3915.9|3903.9|0
1722521790000|2024-08-01 14:16:30|3915.6|3903.6|3915.9|3903.9|3915.9|3903.9|3915.6|3903.6|0
1722521800000|2024-08-01 14:16:40|3915.6|3903.6|3915.6|3903.6|3915.9|3903.9|3915.6|3903.6|0
1722521810000|2024-08-01 14:16:50|3915.9|3903.9|3915.6|3903.6|3915.9|3903.9|3915.6|3903.6|0
1722521830000|2024-08-01 14:17:10|3914.8|3902.8|3915.3|3903.3|3915.3|3903.3|3914.8|3902.8|14
1722521840000|2024-08-01 14:17:20|3915.1|3903.1|3914.3|3902.3|3915.1|3903.1|3914.3|3902.3|1
1722521850000|2024-08-01 14:17:30|3913.6|3901.6|3913.6|3901.6|3913.6|3901.6|3913.4|3901.4|0
1722521860000|2024-08-01 14:17:40|3913.4|3901.4|3913.4|3901.4|3913.6|3901.6|3913.4|3901.4|21
1722521870000|2024-08-01 14:17:50|3913.3|3901.3|3912.6|3900.6|3913.3|3901.3|3912.4|3900.4|3
1722521880000|2024-08-01 14:18:00|3912.4|3900.4|3911.9|3899.9|3912.4|3900.4|3911.9|3899.9|2
1722521890000|2024-08-01 14:18:10|3912.3|3900.3|3910.4|3898.4|3912.3|3900.3|3910.4|3898.4|7
1722521910000|2024-08-01 14:18:30|3910.2|3898.2|3909.9|3897.9|3910.2|3898.2|3909.9|3897.9|0
1722521920000|2024-08-01 14:18:40|3910.4|3898.4|3910.4|3898.4|3910.4|3898.4|3909.4|3897.4|0
1722521930000|2024-08-01 14:18:50|3909.9|3897.9|3910.4|3898.4|3910.4|3898.4|3909.6|3897.6|1
1722521940000|2024-08-01 14:19:00|3910.2|3898.2|3911.9|3899.9|3911.9|3899.9|3909.9|3897.9|0
1722521950000|2024-08-01 14:19:10|3911.7|3899.7|3911.9|3899.9|3912.4|3900.4|3911.4|3899.4|0
1722521960000|2024-08-01 14:19:20|3911.7|3899.7|3911.7|3899.7|3911.9|3899.9|3910.9|3898.9|0
1722521970000|2024-08-01 14:19:30|3911.6|3899.6|3911.4|3899.4|3911.7|3899.7|3910.9|3898.9|0
1722521980000|2024-08-01 14:19:40|3911.2|3899.2|3910.7|3898.7|3911.4|3899.4|3910.4|3898.4|0
1722521990000|2024-08-01 14:19:50|3910.4|3898.4|3910.4|3898.4|3910.9|3898.9|3910.4|3898.4|0
1722522010000|2024-08-01 14:20:10|3910.2|3898.2|3910.4|3898.4|3910.4|3898.4|3910.2|3898.2|0
1722522020000|2024-08-01 14:20:20|3910.9|3898.9|3911.4|3899.4|3912.4|3900.4|3910.9|3898.9|0
1722522030000|2024-08-01 14:20:30|3911.9|3899.9|3911.9|3899.9|3911.9|3899.9|3911.7|3899.7|0
1722522040000|2024-08-01 14:20:40|3911.7|3899.7|3910.9|3898.9|3911.7|3899.7|3910.9|3898.9|0
1722522050000|2024-08-01 14:20:50|3910.7|3898.7|3910.7|3898.7|3911.4|3899.4|3910.7|3898.7|0
1722522060000|2024-08-01 14:21:00|3910.9|3898.9|3911.1|3899.1|3911.4|3899.4|3910.9|3898.9|0
1722522070000|2024-08-01 14:21:10|3910.9|3898.9|3911.4|3899.4|3911.4|3899.4|3910.9|3898.9|0
1722522090000|2024-08-01 14:21:30|3911|3899|3910.4|3898.4|3911|3899|3910.2|3898.2|0
1722522100000|2024-08-01 14:21:40|3910.6|3898.6|3910.4|3898.4|3910.6|3898.6|3910.4|3898.4|0
1722522110000|2024-08-01 14:21:50|3910.6|3898.6|3911.4|3899.4|3911.4|3899.4|3910.4|3898.4|0
1722522120000|2024-08-01 14:22:00|3911.1|3899.1|3910.4|3898.4|3911.4|3899.4|3910.4|3898.4|0
1722522130000|2024-08-01 14:22:10|3910.1|3898.1|3910.1|3898.1|3910.1|3898.1|3910.1|3898.1|0
1722522140000|2024-08-01 14:22:20|3909.9|3897.9|3909.6|3897.6|3909.9|3897.9|3909.6|3897.6|0
1722522180000|2024-08-01 14:23:00|3909.8|3897.8|3911.6|3899.6|3911.6|3899.6|3909.8|3897.8|0
1722522190000|2024-08-01 14:23:10|3912.1|3900.1|3912.1|3900.1|3912.1|3900.1|3912.1|3900.1|0
1722522200000|2024-08-01 14:23:20|3911.9|3899.9|3911.6|3899.6|3912.1|3900.1|3911.6|3899.6|1
1722522210000|2024-08-01 14:23:30|3911.4|3899.4|3911.4|3899.4|3911.6|3899.6|3910.9|3898.9|0
1722522220000|2024-08-01 14:23:40|3911.6|3899.6|3911.6|3899.6|3911.6|3899.6|3911.1|3899.1|0
1722522230000|2024-08-01 14:23:50|3911.1|3899.1|3911.6|3899.6|3911.6|3899.6|3911.1|3899.1|0
1722522240000|2024-08-01 14:24:00|3911.4|3899.4|3911.6|3899.6|3911.6|3899.6|3911.1|3899.1|0
1722522250000|2024-08-01 14:24:10|3911.1|3899.1|3910.1|3898.1|3911.4|3899.4|3910.1|3898.1|0
1722522270000|2024-08-01 14:24:30|3910.3|3898.3|3909.9|3897.9|3910.6|3898.6|3909.9|3897.9|0
1722522280000|2024-08-01 14:24:40|3909.6|3897.6|3909.6|3897.6|3910.1|3898.1|3909.6|3897.6|0
1722522300000|2024-08-01 14:25:00|3910.1|3898.1|3910.1|3898.1|3910.6|3898.6|3910.1|3898.1|0
1722522310000|2024-08-01 14:25:10|3910.6|3898.6|3910.6|3898.6|3910.6|3898.6|3910.6|3898.6|0
1722522320000|2024-08-01 14:25:20|3910.8|3898.8|3911.1|3899.1|3911.1|3899.1|3910.8|3898.8|0
1722522330000|2024-08-01 14:25:30|3911.3|3899.3|3911.6|3899.6|3911.6|3899.6|3911.3|3899.3|0
1722522340000|2024-08-01 14:25:40|3911.1|3899.1|3911.1|3899.1|3911.4|3899.4|3911.1|3899.1|0
1722522350000|2024-08-01 14:25:50|3910.9|3898.9|3911.1|3899.1|3911.1|3899.1|3910.6|3898.6|0
1722522360000|2024-08-01 14:26:00|3910.6|3898.6|3910.6|3898.6|3910.6|3898.6|3910.4|3898.4|0
1722522370000|2024-08-01 14:26:10|3910.9|3898.9|3909.6|3897.6|3910.9|3898.9|3909.6|3897.6|0
1722522380000|2024-08-01 14:26:20|3909.8|3897.8|3911.1|3899.1|3911.1|3899.1|3909.8|3897.8|0
1722522390000|2024-08-01 14:26:30|3910.9|3898.9|3910.1|3898.1|3910.9|3898.9|3910.1|3898.1|0
1722522400000|2024-08-01 14:26:40|3910.6|3898.6|3911.1|3899.1|3911.1|3899.1|3910.1|3898.1|0
1722522410000|2024-08-01 14:26:50|3910.6|3898.6|3909.6|3897.6|3911.1|3899.1|3909.6|3897.6|0
1722522430000|2024-08-01 14:27:10|3909.8|3897.8|3910.1|3898.1|3910.6|3898.6|3909.8|3897.8|0
1722522440000|2024-08-01 14:27:20|3909.9|3897.9|3909.3|3897.3|3909.9|3897.9|3909.3|3897.3|1
1722522450000|2024-08-01 14:27:30|3909.6|3897.6|3909.6|3897.6|3909.6|3897.6|3909.6|3897.6|0
1722522460000|2024-08-01 14:27:40|3909.8|3897.8|3910.4|3898.4|3910.4|3898.4|3909.8|3897.8|0
1722522470000|2024-08-01 14:27:50|3909.6|3897.6|3909.6|3897.6|3909.6|3897.6|3909.6|3897.6|0
1722522480000|2024-08-01 14:28:00|3910.1|3898.1|3910.4|3898.4|3910.4|3898.4|3910.1|3898.1|0
1722522490000|2024-08-01 14:28:10|3910.1|3898.1|3910.1|3898.1|3910.1|3898.1|3910.1|3898.1|0
1722522500000|2024-08-01 14:28:20|3910.4|3898.4|3910.4|3898.4|3910.4|3898.4|3910.4|3898.4|0
1722522510000|2024-08-01 14:28:30|3910.1|3898.1|3909.6|3897.6|3910.4|3898.4|3909.6|3897.6|0
1722522520000|2024-08-01 14:28:40|3909.8|3897.8|3910.4|3898.4|3910.4|3898.4|3909.8|3897.8|0
1722522530000|2024-08-01 14:28:50|3910.1|3898.1|3910.4|3898.4|3910.4|3898.4|3910.1|3898.1|0
1722522540000|2024-08-01 14:29:00|3910.1|3898.1|3909.6|3897.6|3910.4|3898.4|3909.6|3897.6|0
1722522550000|2024-08-01 14:29:10|3909.4|3897.4|3909.3|3897.3|3909.4|3897.4|3909.3|3897.3|0
1722522570000|2024-08-01 14:29:30|3909.1|3897.1|3908.8|3896.8|3909.3|3897.3|3908.8|3896.8|0
1722522580000|2024-08-01 14:29:40|3909.3|3897.3|3909.3|3897.3|3909.3|3897.3|3908.8|3896.8|0
1722522590000|2024-08-01 14:29:50|3908.8|3896.8|3906.2|3894.2|3909.3|3897.3|3906.2|3894.2|2
1722522600000|2024-08-01 14:30:00|3906.4|3894.4|3905.6|3893.6|3906.7|3894.7|3905.6|3893.6|0
1722522610000|2024-08-01 14:30:10|3905.9|3893.9|3906.6|3894.6|3906.6|3894.6|3905.9|3893.9|0
1722522620000|2024-08-01 14:30:20|3906.4|3894.4|3906.4|3894.4|3906.6|3894.6|3905.6|3893.6|0
1722522630000|2024-08-01 14:30:30|3906.6|3894.6|3906.6|3894.6|3906.6|3894.6|3906.4|3894.4|0
1722522640000|2024-08-01 14:30:40|3906.4|3894.4|3905.9|3893.9|3906.4|3894.4|3905.6|3893.6|0
1722522650000|2024-08-01 14:30:50|3905.6|3893.6|3904.6|3892.6|3905.9|3893.9|3904.6|3892.6|1
1722522660000|2024-08-01 14:31:00|3904.4|3892.4|3904.9|3892.9|3904.9|3892.9|3904.4|3892.4|1
1722522670000|2024-08-01 14:31:10|3905.4|3893.4|3905.6|3893.6|3905.6|3893.6|3904.9|3892.9|0
1722522680000|2024-08-01 14:31:20|3905.1|3893.1|3904.8|3892.8|3905.6|3893.6|3904.6|3892.6|0
1722522690000|2024-08-01 14:31:30|3905.1|3893.1|3903.9|3891.9|3905.1|3893.1|3903.3|3891.3|0
1722522700000|2024-08-01 14:31:40|3903.6|3891.6|3903.6|3891.6|3903.9|3891.9|3903.6|3891.6|0
1722522710000|2024-08-01 14:31:50|3903.9|3891.9|3903.9|3891.9|3903.9|3891.9|3903.4|3891.4|0
1722522720000|2024-08-01 14:32:00|3903.6|3891.6|3904.6|3892.6|3904.6|3892.6|3903.6|3891.6|0
1722522730000|2024-08-01 14:32:10|3904.4|3892.4|3904.6|3892.6|3905.6|3893.6|3904.4|3892.4|0
1722522740000|2024-08-01 14:32:20|3904.9|3892.9|3904.6|3892.6|3904.9|3892.9|3904.6|3892.6|0
1722522750000|2024-08-01 14:32:30|3904.9|3892.9|3904.6|3892.6|3904.9|3892.9|3904.6|3892.6|0
1722522760000|2024-08-01 14:32:40|3904.4|3892.4|3904.4|3892.4|3904.4|3892.4|3904.4|3892.4|0
1722522770000|2024-08-01 14:32:50|3903.8|3891.8|3902.6|3890.6|3903.8|3891.8|3902.6|3890.6|1
1722522780000|2024-08-01 14:33:00|3902.4|3890.4|3902.6|3890.6|3902.6|3890.6|3902.4|3890.4|0
1722522790000|2024-08-01 14:33:10|3902.4|3890.4|3903.4|3891.4|3903.9|3891.9|3901.9|3889.9|0
1722522800000|2024-08-01 14:33:20|3902.9|3890.9|3902.4|3890.4|3902.9|3890.9|3902.4|3890.4|0
1722522810000|2024-08-01 14:33:30|3901.6|3889.6|3902.6|3890.6|3902.6|3890.6|3901.6|3889.6|0
1722522820000|2024-08-01 14:33:40|3901.8|3889.8|3901.4|3889.4|3901.8|3889.8|3901.4|3889.4|0
1722522830000|2024-08-01 14:33:50|3901.6|3889.6|3901.6|3889.6|3901.6|3889.6|3901.4|3889.4|0
1722522840000|2024-08-01 14:34:00|3901.4|3889.4|3901.4|3889.4|3901.6|3889.6|3901.4|3889.4|0
1722522850000|2024-08-01 14:34:10|3901.6|3889.6|3902.4|3890.4|3902.4|3890.4|3901.6|3889.6|0
1722522860000|2024-08-01 14:34:20|3902.6|3890.6|3902.6|3890.6|3903.6|3891.6|3902.4|3890.4|0
1722522870000|2024-08-01 14:34:30|3902.8|3890.8|3902.6|3890.6|3903.6|3891.6|3902.6|3890.6|0
1722522880000|2024-08-01 14:34:40|3902.9|3890.9|3903.6|3891.6|3903.6|3891.6|3902.6|3890.6|0
1722522890000|2024-08-01 14:34:50|3903.4|3891.4|3903.6|3891.6|3903.6|3891.6|3902.9|3890.9|0
1722522900000|2024-08-01 14:35:00|3903.4|3891.4|3903.6|3891.6|3903.6|3891.6|3903.4|3891.4|0
1722522910000|2024-08-01 14:35:10|3903.2|3891.2|3902.6|3890.6|3903.2|3891.2|3902.6|3890.6|0
1722522920000|2024-08-01 14:35:20|3902.4|3890.4|3903.1|3891.1|3903.6|3891.6|3902.4|3890.4|0
1722522930000|2024-08-01 14:35:30|3902.9|3890.9|3902.6|3890.6|3902.9|3890.9|3902.6|3890.6|0
1722522940000|2024-08-01 14:35:40|3902.4|3890.4|3901.4|3889.4|3902.4|3890.4|3901.4|3889.4|0
1722522950000|2024-08-01 14:35:50|3900.9|3888.9|3900.6|3888.6|3900.9|3888.9|3900.6|3888.6|0
1722522960000|2024-08-01 14:36:00|3900.9|3888.9|3900.6|3888.6|3901.1|3889.1|3900.6|3888.6|0
1722522970000|2024-08-01 14:36:10|3900.1|3888.1|3900.6|3888.6|3900.6|3888.6|3899.9|3887.9|0
1722522980000|2024-08-01 14:36:20|3900.4|3888.4|3900.6|3888.6|3900.6|3888.6|3900.4|3888.4|0
1722522990000|2024-08-01 14:36:30|3900.4|3888.4|3900.6|3888.6|3900.6|3888.6|3900.4|3888.4|0
1722523020000|2024-08-01 14:37:00|3900.9|3888.9|3903.4|3891.4|3903.4|3891.4|3900.9|3888.9|0
1722523030000|2024-08-01 14:37:10|3902.9|3890.9|3902.4|3890.4|3903.4|3891.4|3902.2|3890.2|0
1722523040000|2024-08-01 14:37:20|3902.1|3890.1|3901.9|3889.9|3902.4|3890.4|3901.7|3889.7|0
1722523050000|2024-08-01 14:37:30|3901.6|3889.6|3901.6|3889.6|3901.9|3889.9|3901.6|3889.6|0
1722523070000|2024-08-01 14:37:50|3902.1|3890.1|3901.6|3889.6|3902.6|3890.6|3901.6|3889.6|0
1722523080000|2024-08-01 14:38:00|3901.4|3889.4|3901.9|3889.9|3901.9|3889.9|3901.4|3889.4|0
1722523090000|2024-08-01 14:38:10|3902.4|3890.4|3901.9|3889.9|3902.6|3890.6|3901.9|3889.9|0
1722523100000|2024-08-01 14:38:20|3902.4|3890.4|3901.9|3889.9|3902.6|3890.6|3901.9|3889.9|0
1722523110000|2024-08-01 14:38:30|3902.1|3890.1|3902.3|3890.3|3902.3|3890.3|3901.9|3889.9|0
1722523120000|2024-08-01 14:38:40|3902.6|3890.6|3902.6|3890.6|3903.1|3891.1|3902.6|3890.6|0
1722523130000|2024-08-01 14:38:50|3902.1|3890.1|3902.1|3890.1|3902.3|3890.3|3902.1|3890.1|0
1722523140000|2024-08-01 14:39:00|3902.3|3890.3|3902.6|3890.6|3903.1|3891.1|3902.3|3890.3|2
1722523170000|2024-08-01 14:39:30|3902.4|3890.4|3902.6|3890.6|3902.9|3890.9|3902.4|3890.4|0
1722523180000|2024-08-01 14:39:40|3902.8|3890.8|3903.6|3891.6|3903.6|3891.6|3902.6|3890.6|0
1722523200000|2024-08-01 14:40:00|3903.2|3891.2|3902.6|3890.6|3903.4|3891.4|3902.6|3890.6|0
1722523210000|2024-08-01 14:40:10|3901.9|3889.9|3901.6|3889.6|3901.9|3889.9|3901.4|3889.4|0
1722523220000|2024-08-01 14:40:20|3901.4|3889.4|3901.6|3889.6|3901.6|3889.6|3901.4|3889.4|0
1722523230000|2024-08-01 14:40:30|3901.4|3889.4|3900.6|3888.6|3901.4|3889.4|3900.4|3888.4|0
1722523240000|2024-08-01 14:40:40|3900.4|3888.4|3901.4|3889.4|3901.4|3889.4|3900.4|3888.4|0
1722523260000|2024-08-01 14:41:00|3901.2|3889.2|3900.9|3888.9|3901.4|3889.4|3900.6|3888.6|0
1722523270000|2024-08-01 14:41:10|3901.1|3889.1|3900.4|3888.4|3901.4|3889.4|3900.4|3888.4|0
1722523280000|2024-08-01 14:41:20|3900.6|3888.6|3900.6|3888.6|3900.6|3888.6|3900.6|3888.6|0
1722523290000|2024-08-01 14:41:30|3900.4|3888.4|3899.9|3887.9|3900.6|3888.6|3899.9|3887.9|0
1722523300000|2024-08-01 14:41:40|3899.6|3887.6|3898.6|3886.6|3899.9|3887.9|3898.4|3886.4|0
1722523310000|2024-08-01 14:41:50|3898.9|3886.9|3899.4|3887.4|3899.4|3887.4|3898.9|3886.9|1
1722523320000|2024-08-01 14:42:00|3899.2|3887.2|3899.4|3887.4|3899.4|3887.4|3898.9|3886.9|0
1722523330000|2024-08-01 14:42:10|3898.9|3886.9|3899.4|3887.4|3899.4|3887.4|3898.9|3886.9|0
1722523340000|2024-08-01 14:42:20|3899.7|3887.7|3900.6|3888.6|3900.6|3888.6|3899.2|3887.2|0
1722523350000|2024-08-01 14:42:30|3901.1|3889.1|3901.6|3889.6|3901.6|3889.6|3901.1|3889.1|0
1722523370000|2024-08-01 14:42:50|3901.4|3889.4|3902.4|3890.4|3902.6|3890.6|3901.1|3889.1|0
1722523380000|2024-08-01 14:43:00|3902.2|3890.2|3905.4|3893.4|3905.6|3893.6|3901.9|3889.9|1
1722523390000|2024-08-01 14:43:10|3904.9|3892.9|3904.4|3892.4|3904.9|3892.9|3904.4|3892.4|0
1722523400000|2024-08-01 14:43:20|3904.7|3892.7|3903.6|3891.6|3904.7|3892.7|3903.6|3891.6|0
1722523410000|2024-08-01 14:43:30|3903.4|3891.4|3904.6|3892.6|3904.6|3892.6|3903.4|3891.4|2
1722523420000|2024-08-01 14:43:40|3904.1|3892.1|3904.6|3892.6|3904.6|3892.6|3903.6|3891.6|0
1722523430000|2024-08-01 14:43:50|3904.1|3892.1|3904.1|3892.1|3904.1|3892.1|3904.1|3892.1|0
1722523440000|2024-08-01 14:44:00|3904.3|3892.3|3904.6|3892.6|3904.6|3892.6|3904.1|3892.1|0
1722523450000|2024-08-01 14:44:10|3904.3|3892.3|3904.4|3892.4|3904.4|3892.4|3904.1|3892.1|0
1722523460000|2024-08-01 14:44:20|3904.6|3892.6|3903.6|3891.6|3904.6|3892.6|3903.6|3891.6|0
1722523470000|2024-08-01 14:44:30|3903.1|3891.1|3903.1|3891.1|3903.6|3891.6|3902.6|3890.6|0
1722523480000|2024-08-01 14:44:40|3903.6|3891.6|3903.1|3891.1|3903.6|3891.6|3903.1|3891.1|0
1722523490000|2024-08-01 14:44:50|3902.6|3890.6|3902.6|3890.6|3903.1|3891.1|3902.6|3890.6|0
1722523510000|2024-08-01 14:45:10|3902.4|3890.4|3901.6|3889.6|3902.4|3890.4|3901.6|3889.6|0
1722523520000|2024-08-01 14:45:20|3902.4|3890.4|3901.9|3889.9|3902.4|3890.4|3901.9|3889.9|0
1722523530000|2024-08-01 14:45:30|3902.1|3890.1|3901.6|3889.6|3902.2|3890.2|3901.6|3889.6|0
1722523540000|2024-08-01 14:45:40|3901.8|3889.8|3902.4|3890.4|3902.4|3890.4|3901.8|3889.8|0
1722523550000|2024-08-01 14:45:50|3903.1|3891.1|3903.6|3891.6|3903.6|3891.6|3903.1|3891.1|2
1722523560000|2024-08-01 14:46:00|3903.8|3891.8|3904.1|3892.1|3904.6|3892.6|3903.8|3891.8|0
1722523570000|2024-08-01 14:46:10|3903.6|3891.6|3904.1|3892.1|3904.1|3892.1|3903.6|3891.6|0
1722523590000|2024-08-01 14:46:30|3903.9|3891.9|3903.9|3891.9|3904.1|3892.1|3903.6|3891.6|0
1722523600000|2024-08-01 14:46:40|3903.6|3891.6|3904.2|3892.2|3904.4|3892.4|3903.6|3891.6|0
1722523610000|2024-08-01 14:46:50|3903.9|3891.9|3904.4|3892.4|3904.4|3892.4|3903.9|3891.9|0
1722523620000|2024-08-01 14:47:00|3904.2|3892.2|3903.6|3891.6|3904.2|3892.2|3903.6|3891.6|0
1722523630000|2024-08-01 14:47:10|3903.9|3891.9|3903.7|3891.7|3904.4|3892.4|3903.7|3891.7|3
1722523640000|2024-08-01 14:47:20|3904.2|3892.2|3903.4|3891.4|3904.2|3892.2|3903.4|3891.4|0
1722523650000|2024-08-01 14:47:30|3903.6|3891.6|3903.6|3891.6|3903.6|3891.6|3903.6|3891.6|0
1722523660000|2024-08-01 14:47:40|3903.9|3891.9|3903.9|3891.9|3903.9|3891.9|3903.9|3891.9|0
1722523670000|2024-08-01 14:47:50|3904.4|3892.4|3904.2|3892.2|3904.9|3892.9|3904.2|3892.2|5
1722523690000|2024-08-01 14:48:10|3904.5|3892.5|3906.4|3894.4|3906.4|3894.4|3904.5|3892.5|1
1722523700000|2024-08-01 14:48:20|3905.9|3893.9|3905.4|3893.4|3906.4|3894.4|3905.4|3893.4|0
1722523710000|2024-08-01 14:48:30|3905.2|3893.2|3904.1|3892.1|3905.2|3893.2|3903.9|3891.9|0
1722523720000|2024-08-01 14:48:40|3904.3|3892.3|3903.9|3891.9|3904.6|3892.6|3903.9|3891.9|0
1722523730000|2024-08-01 14:48:50|3903.7|3891.7|3903.6|3891.6|3903.9|3891.9|3903.4|3891.4|0
1722523740000|2024-08-01 14:49:00|3904.6|3892.6|3904.6|3892.6|3904.6|3892.6|3904.6|3892.6|0
1722523760000|2024-08-01 14:49:20|3904.1|3892.1|3904.1|3892.1|3904.1|3892.1|3903.6|3891.6|0
1722523770000|2024-08-01 14:49:30|3903.6|3891.6|3903.6|3891.6|3904.1|3892.1|3903.6|3891.6|0
1722523780000|2024-08-01 14:49:40|3903.8|3891.8|3904.1|3892.1|3904.1|3892.1|3903.6|3891.6|0
1722523790000|2024-08-01 14:49:50|3903.9|3891.9|3904.1|3892.1|3904.1|3892.1|3902.6|3890.6|0
1722523800000|2024-08-01 14:50:00|3903.9|3891.9|3905.1|3893.1|3905.7|3893.7|3903.9|3891.9|0
1722523810000|2024-08-01 14:50:10|3904.6|3892.6|3905.4|3893.4|3905.4|3893.4|3904.6|3892.6|0
1722523820000|2024-08-01 14:50:20|3904.9|3892.9|3905.4|3893.4|3905.4|3893.4|3904.9|3892.9|0
1722523830000|2024-08-01 14:50:30|3905|3893|3904.9|3892.9|3905|3893|3904.9|3892.9|0
1722523850000|2024-08-01 14:50:50|3905.4|3893.4|3904.9|3892.9|3905.4|3893.4|3904.9|3892.9|0
1722523860000|2024-08-01 14:51:00|3904.7|3892.7|3904.4|3892.4|3904.7|3892.7|3904.4|3892.4|0
1722523880000|2024-08-01 14:51:20|3904.6|3892.6|3904.6|3892.6|3904.6|3892.6|3904.6|3892.6|5
1722523900000|2024-08-01 14:51:40|3903.6|3891.6|3904.1|3892.1|3904.1|3892.1|3903.6|3891.6|0
1722523910000|2024-08-01 14:51:50|3903.6|3891.6|3904.1|3892.1|3904.1|3892.1|3903.6|3891.6|0
1722523920000|2024-08-01 14:52:00|3904.6|3892.6|3905.6|3893.6|3905.6|3893.6|3904.6|3892.6|1
1722523930000|2024-08-01 14:52:10|3905.1|3893.1|3905.6|3893.6|3905.6|3893.6|3904.6|3892.6|0
1722523940000|2024-08-01 14:52:20|3905.4|3893.4|3904.6|3892.6|3905.4|3893.4|3904.6|3892.6|0
1722523970000|2024-08-01 14:52:50|3904.2|3892.2|3904.1|3892.1|3904.2|3892.2|3903.6|3891.6|0
1722523980000|2024-08-01 14:53:00|3903.9|3891.9|3904.6|3892.6|3904.6|3892.6|3903.1|3891.1|0
1722523990000|2024-08-01 14:53:10|3904.1|3892.1|3904.6|3892.6|3904.6|3892.6|3904.1|3892.1|1
1722524000000|2024-08-01 14:53:20|3904.1|3892.1|3903.1|3891.1|3904.1|3892.1|3902.6|3890.6|0
1722524010000|2024-08-01 14:53:30|3903.4|3891.4|3903.6|3891.6|3903.6|3891.6|3903.1|3891.1|0
1722524020000|2024-08-01 14:53:40|3903.4|3891.4|3902.6|3890.6|3903.4|3891.4|3902.6|3890.6|0
1722524030000|2024-08-01 14:53:50|3903.1|3891.1|3903.6|3891.6|3903.6|3891.6|3903.1|3891.1|0
1722524040000|2024-08-01 14:54:00|3903.9|3891.9|3903.6|3891.6|3903.9|3891.9|3903.6|3891.6|0
1722524050000|2024-08-01 14:54:10|3904.2|3892.2|3904.4|3892.4|3904.4|3892.4|3903.9|3891.9|1
1722524060000|2024-08-01 14:54:20|3903.8|3891.8|3903.8|3891.8|3903.8|3891.8|3903.8|3891.8|0
1722524080000|2024-08-01 14:54:40|3904.1|3892.1|3904.6|3892.6|3904.6|3892.6|3904.1|3892.1|1
1722524090000|2024-08-01 14:54:50|3905.7|3893.7|3905|3893|3905.7|3893.7|3904.8|3892.8|12
1722524100000|2024-08-01 14:55:00|3906.2|3894.2|3905.5|3893.5|3906.2|3894.2|3905.5|3893.5|4
1722524110000|2024-08-01 14:55:10|3905|3893|3904|3892|3905|3893|3904|3892|0
1722524120000|2024-08-01 14:55:20|3903.8|3891.8|3903|3891|3903.8|3891.8|3903|3891|0
1722524130000|2024-08-01 14:55:30|3903.5|3891.5|3903.5|3891.5|3903.5|3891.5|3903.5|3891.5|0
1722524140000|2024-08-01 14:55:40|3903|3891|3904|3892|3904|3892|3903|3891|0
1722524150000|2024-08-01 14:55:50|3903.8|3891.8|3903.5|3891.5|3903.8|3891.8|3903.5|3891.5|0
1722524160000|2024-08-01 14:56:00|3904|3892|3903.5|3891.5|3904|3892|3903.5|3891.5|0
1722524170000|2024-08-01 14:56:10|3903|3891|3903.2|3891.2|3903.5|3891.5|3903|3891|0
1722524180000|2024-08-01 14:56:20|3903.3|3891.3|3903.5|3891.5|3903.5|3891.5|3903|3891|0
1722524190000|2024-08-01 14:56:30|3904|3892|3904|3892|3904|3892|3903.5|3891.5|0
1722524200000|2024-08-01 14:56:40|3903.8|3891.8|3904|3892|3904|3892|3903.5|3891.5|0
1722524210000|2024-08-01 14:56:50|3903.5|3891.5|3902|3890|3903.8|3891.8|3902|3890|0
1722524220000|2024-08-01 14:57:00|3902.2|3890.2|3903|3891|3903|3891|3902.2|3890.2|0
1722524230000|2024-08-01 14:57:10|3902.5|3890.5|3903|3891|3903|3891|3902.5|3890.5|0
1722524240000|2024-08-01 14:57:20|3902.8|3890.8|3903.5|3891.5|3904|3892|3902.5|3890.5|1
1722524250000|2024-08-01 14:57:30|3903.3|3891.3|3903|3891|3903.5|3891.5|3902.5|3890.5|0
1722524260000|2024-08-01 14:57:40|3902.8|3890.8|3902.5|3890.5|3902.8|3890.8|3902.5|3890.5|0
1722524270000|2024-08-01 14:57:50|3902.7|3890.7|3903|3891|3903.5|3891.5|3902.7|3890.7|0
1722524280000|2024-08-01 14:58:00|3902.5|3890.5|3903|3891|3903.5|3891.5|3902.5|3890.5|0
1722524290000|2024-08-01 14:58:10|3902.5|3890.5|3902.5|3890.5|3902.5|3890.5|3902.5|3890.5|0
1722524300000|2024-08-01 14:58:20|3902.3|3890.3|3902.5|3890.5|3902.5|3890.5|3902.3|3890.3|0
1722524310000|2024-08-01 14:58:30|3902.7|3890.7|3903|3891|3903|3891|3902.5|3890.5|0
1722524320000|2024-08-01 14:58:40|3902.8|3890.8|3902.5|3890.5|3902.8|3890.8|3902.5|3890.5|0
1722524330000|2024-08-01 14:58:50|3903|3891|3903|3891|3903|3891|3903|3891|0
1722524340000|2024-08-01 14:59:00|3902.5|3890.5|3902.5|3890.5|3902.5|3890.5|3902.5|3890.5|0
1722524350000|2024-08-01 14:59:10|3902|3890|3902|3890|3902|3890|3902|3890|0
1722524360000|2024-08-01 14:59:20|3902.4|3890.4|3902|3890|3903|3891|3902|3890|0
1722524380000|2024-08-01 14:59:40|3902.2|3890.2|3902|3890|3903|3891|3902|3890|0
1722524390000|2024-08-01 14:59:50|3902.5|3890.5|3902.3|3890.3|3902.5|3890.5|3902|3890|0
1722524400000|2024-08-01 15:00:00|3902|3890|3902|3890|3902|3890|3902|3890|0
1722524410000|2024-08-01 15:00:10|3901.5|3889.5|3901|3889|3901.5|3889.5|3901|3889|0
1722524430000|2024-08-01 15:00:30|3900.5|3888.5|3900.5|3888.5|3900.5|3888.5|3900.5|3888.5|0
1722524450000|2024-08-01 15:00:50|3900.7|3888.7|3901.5|3889.5|3901.5|3889.5|3900.5|3888.5|0
1722524460000|2024-08-01 15:01:00|3902|3890|3902|3890|3902|3890|3902|3890|0
1722524480000|2024-08-01 15:01:20|3901.6|3889.6|3901|3889|3901.6|3889.6|3901|3889|0
1722524500000|2024-08-01 15:01:40|3900.5|3888.5|3900.8|3888.8|3901|3889|3900.5|3888.5|0
1722524510000|2024-08-01 15:01:50|3900.5|3888.5|3900.5|3888.5|3900.5|3888.5|3900.5|3888.5|0
1722524520000|2024-08-01 15:02:00|3900|3888|3900|3888|3900.5|3888.5|3900|3888|0
1722524560000|2024-08-01 15:02:40|3899.5|3887.5|3899.5|3887.5|3899.7|3887.7|3899.2|3887.2|0
1722524570000|2024-08-01 15:02:50|3899.7|3887.7|3899|3887|3900|3888|3898.7|3886.7|1
1722524580000|2024-08-01 15:03:00|3899.5|3887.5|3898|3886|3899.5|3887.5|3898|3886|3
1722524590000|2024-08-01 15:03:10|3897.2|3885.2|3897|3885|3897.5|3885.5|3897|3885|0
1722524600000|2024-08-01 15:03:20|3897.5|3885.5|3897|3885|3897.5|3885.5|3897|3885|0
1722524610000|2024-08-01 15:03:30|3897.2|3885.2|3897|3885|3897.5|3885.5|3897|3885|0
1722524620000|2024-08-01 15:03:40|3897.5|3885.5|3897.8|3885.8|3898|3886|3897.5|3885.5|0
1722524630000|2024-08-01 15:03:50|3897.5|3885.5|3897.5|3885.5|3898|3886|3897.5|3885.5|0
1722524640000|2024-08-01 15:04:00|3897.8|3885.8|3895.5|3883.5|3897.8|3885.8|3895.2|3883.2|2
1722524650000|2024-08-01 15:04:10|3895.2|3883.2|3895.5|3883.5|3895.5|3883.5|3895|3883|0
1722524660000|2024-08-01 15:04:20|3895.8|3883.8|3895|3883|3895.8|3883.8|3894.8|3882.8|0
1722524670000|2024-08-01 15:04:30|3894.8|3882.8|3894.5|3882.5|3895.3|3883.3|3894.5|3882.5|0
1722524680000|2024-08-01 15:04:40|3894|3882|3893.8|3881.8|3894|3882|3893.8|3881.8|0
1722524700000|2024-08-01 15:05:00|3893.6|3881.6|3892.8|3880.8|3893.6|3881.6|3892.8|3880.8|0
1722524720000|2024-08-01 15:05:20|3893|3881|3892.8|3880.8|3893|3881|3892.8|3880.8|0
1722524730000|2024-08-01 15:05:30|3893|3881|3893|3881|3893|3881|3892.8|3880.8|0
1722524740000|2024-08-01 15:05:40|3892.8|3880.8|3892.8|3880.8|3892.8|3880.8|3892.8|3880.8|0
1722524750000|2024-08-01 15:05:50|3891.8|3879.8|3891.8|3879.8|3892.5|3880.5|3891.8|3879.8|2
1722524760000|2024-08-01 15:06:00|3891|3879|3891.5|3879.5|3891.5|3879.5|3891|3879|0
1722524770000|2024-08-01 15:06:10|3891.3|3879.3|3891|3879|3891.3|3879.3|3891|3879|0
1722524780000|2024-08-01 15:06:20|3890.7|3878.7|3890.7|3878.7|3890.7|3878.7|3890.7|3878.7|0
1722524790000|2024-08-01 15:06:30|3890.2|3878.2|3891|3879|3891|3879|3890.2|3878.2|0
1722524800000|2024-08-01 15:06:40|3890.7|3878.7|3890.7|3878.7|3890.7|3878.7|3890.7|3878.7|0
1722524810000|2024-08-01 15:06:50|3889.5|3877.5|3888.8|3876.8|3889.5|3877.5|3888.8|3876.8|1
1722524820000|2024-08-01 15:07:00|3889.2|3877.2|3889.8|3877.8|3889.8|3877.8|3889.2|3877.2|0
1722524830000|2024-08-01 15:07:10|3889.3|3877.3|3891.3|3879.3|3891.3|3879.3|3889.3|3877.3|0
1722524840000|2024-08-01 15:07:20|3891.4|3879.4|3891.1|3879.1|3891.6|3879.6|3891.1|3879.1|0
1722524850000|2024-08-01 15:07:30|3891.6|3879.6|3891.6|3879.6|3891.6|3879.6|3891.1|3879.1|0
1722524860000|2024-08-01 15:07:40|3892.8|3880.8|3891.9|3879.9|3892.8|3880.8|3891.9|3879.9|0
1722524870000|2024-08-01 15:07:50|3892.1|3880.1|3892.1|3880.1|3892.8|3880.8|3891.9|3879.9|0
1722524880000|2024-08-01 15:08:00|3891.9|3879.9|3893.3|3881.3|3893.8|3881.8|3891.9|3879.9|4
1722524890000|2024-08-01 15:08:10|3893.8|3881.8|3893.3|3881.3|3893.8|3881.8|3893.3|3881.3|0
1722524900000|2024-08-01 15:08:20|3893.5|3881.5|3893.8|3881.8|3893.8|3881.8|3893.5|3881.5|0
1722524910000|2024-08-01 15:08:30|3894.1|3882.1|3894.3|3882.3|3894.3|3882.3|3894.1|3882.1|0
1722524920000|2024-08-01 15:08:40|3893.8|3881.8|3894.3|3882.3|3894.3|3882.3|3893.8|3881.8|0
1722524930000|2024-08-01 15:08:50|3894.1|3882.1|3894.3|3882.3|3894.3|3882.3|3893.8|3881.8|0
1722524940000|2024-08-01 15:09:00|3893.8|3881.8|3893.8|3881.8|3894.3|3882.3|3893.8|3881.8|0
1722524950000|2024-08-01 15:09:10|3894.3|3882.3|3894.3|3882.3|3894.3|3882.3|3893.8|3881.8|0
1722524960000|2024-08-01 15:09:20|3893.9|3881.9|3893|3881|3893.9|3881.9|3892.8|3880.8|0
1722524970000|2024-08-01 15:09:30|3893.3|3881.3|3893.3|3881.3|3893.3|3881.3|3892.8|3880.8|0
1722524990000|2024-08-01 15:09:50|3893.1|3881.1|3892.8|3880.8|3893.3|3881.3|3892.8|3880.8|0
1722525000000|2024-08-01 15:10:00|3893|3881|3892.8|3880.8|3893.3|3881.3|3892.8|3880.8|0
1722525040000|2024-08-01 15:10:40|3892.6|3880.6|3891.8|3879.8|3892.6|3880.6|3891.8|3879.8|0
1722525060000|2024-08-01 15:11:00|3892|3880|3892.3|3880.3|3892.8|3880.8|3892|3880|0
1722525070000|2024-08-01 15:11:10|3892.1|3880.1|3891.8|3879.8|3892.1|3880.1|3891.8|3879.8|0
1722525080000|2024-08-01 15:11:20|3890.8|3878.8|3890.8|3878.8|3890.8|3878.8|3890.8|3878.8|0
1722525100000|2024-08-01 15:11:40|3890.3|3878.3|3890.3|3878.3|3890.3|3878.3|3890.3|3878.3|0
1722525110000|2024-08-01 15:11:50|3890.5|3878.5|3891|3879|3891|3879|3890.5|3878.5|14
1722525130000|2024-08-01 15:12:10|3890.5|3878.5|3890.5|3878.5|3890.5|3878.5|3890.5|3878.5|0
1722525140000|2024-08-01 15:12:20|3890.3|3878.3|3889.8|3877.8|3890.3|3878.3|3889.8|3877.8|0
1722525150000|2024-08-01 15:12:30|3890|3878|3890|3878|3890|3878|3890|3878|0
1722525160000|2024-08-01 15:12:40|3890.5|3878.5|3890.5|3878.5|3890.5|3878.5|3890.5|3878.5|0
1722525170000|2024-08-01 15:12:50|3890.8|3878.8|3891|3879|3891|3879|3890.8|3878.8|0
1722525180000|2024-08-01 15:13:00|3890.8|3878.8|3891|3879|3891|3879|3890.8|3878.8|0
1722525230000|2024-08-01 15:13:50|3890.8|3878.8|3890.5|3878.5|3890.8|3878.8|3890.5|3878.5|0
1722525240000|2024-08-01 15:14:00|3891|3879|3890.8|3878.8|3891|3879|3890|3878|0
1722525250000|2024-08-01 15:14:10|3891|3879|3891|3879|3891|3879|3890.5|3878.5|0
1722525260000|2024-08-01 15:14:20|3890.5|3878.5|3891|3879|3891|3879|3890.5|3878.5|0
1722525270000|2024-08-01 15:14:30|3890.8|3878.8|3891|3879|3891|3879|3890.8|3878.8|0
1722525410000|2024-08-01 15:16:50|3891.8|3879.8|3892|3880|3892|3880|3891.5|3879.5|0
1722525420000|2024-08-01 15:17:00|3891.1|3879.1|3892|3880|3892|3880|3891.1|3879.1|0
1722525430000|2024-08-01 15:17:10|3892.8|3880.8|3892.5|3880.5|3893|3881|3892.5|3880.5|0
1722525450000|2024-08-01 15:17:30|3892.6|3880.6|3894|3882|3894|3882|3892.5|3880.5|0
1722525460000|2024-08-01 15:17:40|3894.1|3882.1|3894|3882|3895|3883|3894|3882|0
1722525480000|2024-08-01 15:18:00|3894.5|3882.5|3894.5|3882.5|3895|3883|3894|3882|3
1722525490000|2024-08-01 15:18:10|3894.6|3882.6|3894.5|3882.5|3894.6|3882.6|3894.5|3882.5|0
1722525500000|2024-08-01 15:18:20|3894.6|3882.6|3894.5|3882.5|3895.5|3883.5|3894.5|3882.5|0
1722525510000|2024-08-01 15:18:30|3894|3882|3895|3883|3895|3883|3894|3882|0
1722525520000|2024-08-01 15:18:40|3895.1|3883.1|3895.8|3883.8|3895.8|3883.8|3895.1|3883.1|1
1722525550000|2024-08-01 15:19:10|3895.6|3883.6|3893.8|3881.8|3895.6|3883.6|3893.8|3881.8|0
1722525560000|2024-08-01 15:19:20|3894.3|3882.3|3893.8|3881.8|3894.3|3882.3|3893.8|3881.8|0
1722525570000|2024-08-01 15:19:30|3893.9|3881.9|3894.4|3882.4|3894.4|3882.4|3893.9|3881.9|0
1722525580000|2024-08-01 15:19:40|3894.3|3882.3|3894.3|3882.3|3894.4|3882.4|3893.9|3881.9|0
1722525590000|2024-08-01 15:19:50|3893.9|3881.9|3893.8|3881.8|3894.3|3882.3|3893.8|3881.8|0
1722525600000|2024-08-01 15:20:00|3894.1|3882.1|3893.8|3881.8|3894.1|3882.1|3893.8|3881.8|0
1722525630000|2024-08-01 15:20:30|3893.3|3881.3|3892.8|3880.8|3893.3|3881.3|3892.8|3880.8|0
1722525640000|2024-08-01 15:20:40|3893.3|3881.3|3893.1|3881.1|3893.3|3881.3|3893.1|3881.1|0
1722525650000|2024-08-01 15:20:50|3892.8|3880.8|3893.3|3881.3|3893.4|3881.4|3892.8|3880.8|0
1722525660000|2024-08-01 15:21:00|3892.6|3880.6|3893.3|3881.3|3893.3|3881.3|3892.4|3880.4|0
1722525670000|2024-08-01 15:21:10|3893.1|3881.1|3892.4|3880.4|3893.3|3881.3|3892.4|3880.4|0
1722525680000|2024-08-01 15:21:20|3892.8|3880.8|3892.8|3880.8|3892.8|3880.8|3892.8|3880.8|0
1722525720000|2024-08-01 15:22:00|3892.4|3880.4|3891.4|3879.4|3892.8|3880.8|3891.4|3879.4|0
1722525730000|2024-08-01 15:22:10|3891.9|3879.9|3892.8|3880.8|3892.8|3880.8|3891.9|3879.9|3
1722525750000|2024-08-01 15:22:30|3892.7|3880.7|3892.7|3880.7|3892.7|3880.7|3892.7|3880.7|0
1722525760000|2024-08-01 15:22:40|3893.2|3881.2|3893.7|3881.7|3893.7|3881.7|3892.7|3880.7|0
1722525790000|2024-08-01 15:23:10|3892.9|3880.9|3892.9|3880.9|3892.9|3880.9|3892.7|3880.7|0
1722525800000|2024-08-01 15:23:20|3893.1|3881.1|3892.7|3880.7|3893.1|3881.1|3892.7|3880.7|0
1722525810000|2024-08-01 15:23:30|3893.2|3881.2|3893.2|3881.2|3893.2|3881.2|3893.2|3881.2|0
1722525820000|2024-08-01 15:23:40|3892.7|3880.7|3892.7|3880.7|3892.7|3880.7|3892.7|3880.7|0
1722525830000|2024-08-01 15:23:50|3893.2|3881.2|3892.7|3880.7|3893.2|3881.2|3892.7|3880.7|0
1722525840000|2024-08-01 15:24:00|3893.7|3881.7|3893.7|3881.7|3893.7|3881.7|3893.7|3881.7|0
1722525850000|2024-08-01 15:24:10|3893.2|3881.2|3893.2|3881.2|3893.2|3881.2|3893.2|3881.2|0
1722525860000|2024-08-01 15:24:20|3893.7|3881.7|3893.6|3881.6|3893.7|3881.7|3893.2|3881.2|0
1722525930000|2024-08-01 15:25:30|3892.6|3880.6|3892.6|3880.6|3893.1|3881.1|3892.6|3880.6|0
1722525940000|2024-08-01 15:25:40|3892.7|3880.7|3893.1|3881.1|3893.1|3881.1|3892.7|3880.7|0
1722525950000|2024-08-01 15:25:50|3892.9|3880.9|3893.1|3881.1|3893.6|3881.6|3892.9|3880.9|0
1722525960000|2024-08-01 15:26:00|3893.2|3881.2|3892.6|3880.6|3893.2|3881.2|3892.6|3880.6|0
1722525970000|2024-08-01 15:26:10|3892.9|3880.9|3892.5|3880.5|3893.1|3881.1|3892.5|3880.5|0
1722525980000|2024-08-01 15:26:20|3892.7|3880.7|3893.5|3881.5|3893.5|3881.5|3892.7|3880.7|0
1722525990000|2024-08-01 15:26:30|3893.2|3881.2|3893.5|3881.5|3894|3882|3893|3881|0
1722526000000|2024-08-01 15:26:40|3893|3881|3893|3881|3893|3881|3893|3881|0
1722526010000|2024-08-01 15:26:50|3893.2|3881.2|3893.2|3881.2|3893.2|3881.2|3893.2|3881.2|0
1722526020000|2024-08-01 15:27:00|3893.5|3881.5|3893|3881|3893.5|3881.5|3893|3881|0
1722526030000|2024-08-01 15:27:10|3893.2|3881.2|3892.5|3880.5|3893.5|3881.5|3892.5|3880.5|0
1722526040000|2024-08-01 15:27:20|3892.2|3880.2|3892.5|3880.5|3892.5|3880.5|3892.2|3880.2|0
1722526050000|2024-08-01 15:27:30|3892.2|3880.2|3892.2|3880.2|3892.5|3880.5|3892|3880|0
1722526060000|2024-08-01 15:27:40|3892|3880|3892|3880|3892.5|3880.5|3892|3880|0
1722526080000|2024-08-01 15:28:00|3892.2|3880.2|3892|3880|3892.2|3880.2|3891.9|3879.9|0
1722526090000|2024-08-01 15:28:10|3892.2|3880.2|3892.5|3880.5|3892.5|3880.5|3892.2|3880.2|0
1722526100000|2024-08-01 15:28:20|3893|3881|3893|3881|3893|3881|3892.7|3880.7|0
1722526110000|2024-08-01 15:28:30|3893.2|3881.2|3893|3881|3893.5|3881.5|3892.5|3880.5|0
1722526120000|2024-08-01 15:28:40|3892.5|3880.5|3892|3880|3893|3881|3892|3880|0
1722526130000|2024-08-01 15:28:50|3892.2|3880.2|3891|3879|3892.2|3880.2|3891|3879|0
1722526140000|2024-08-01 15:29:00|3890.5|3878.5|3888.9|3876.9|3890.5|3878.5|3888.9|3876.9|3
1722526150000|2024-08-01 15:29:10|3889|3877|3889.2|3877.2|3890.5|3878.5|3888.7|3876.7|0
1722526160000|2024-08-01 15:29:20|3889.5|3877.5|3889.4|3877.4|3890.4|3878.4|3889.4|3877.4|2
1722526170000|2024-08-01 15:29:30|3889.9|3877.9|3888.9|3876.9|3889.9|3877.9|3888.9|3876.9|0
1722526180000|2024-08-01 15:29:40|3889.9|3877.9|3889.9|3877.9|3889.9|3877.9|3889.4|3877.4|0
1722526190000|2024-08-01 15:29:50|3890.2|3878.2|3889.9|3877.9|3890.2|3878.2|3889.9|3877.9|0
1722565800000|2024-08-02 02:30:00|3913|3901|3914.8|3902.8|3915.3|3903.3|3913|3901|147
1722565810000|2024-08-02 02:30:10|3915|3903|3914.7|3902.7|3915|3903|3913|3901|63
1722565820000|2024-08-02 02:30:20|3915.5|3903.5|3912.2|3900.2|3915.5|3903.5|3911.8|3899.8|23
1722565830000|2024-08-02 02:30:30|3912.3|3900.3|3914.8|3902.8|3915.5|3903.5|3912.3|3900.3|3
1722565840000|2024-08-02 02:30:40|3914.7|3902.7|3911.7|3899.7|3914.7|3902.7|3911.5|3899.5|3
1722565850000|2024-08-02 02:30:50|3911.5|3899.5|3911.5|3899.5|3912.5|3900.5|3910.5|3898.5|4
1722565860000|2024-08-02 02:31:00|3911|3899|3912.5|3900.5|3912.5|3900.5|3909.3|3897.3|15
1722565870000|2024-08-02 02:31:10|3912|3900|3910|3898|3912.5|3900.5|3910|3898|0
1722565880000|2024-08-02 02:31:20|3910.5|3898.5|3910.6|3898.6|3912|3900|3910|3898|4
1722565890000|2024-08-02 02:31:30|3911.5|3899.5|3907.3|3895.3|3912.5|3900.5|3907.3|3895.3|27
1722565900000|2024-08-02 02:31:40|3907.5|3895.5|3910.6|3898.6|3910.6|3898.6|3907.5|3895.5|20
1722565910000|2024-08-02 02:31:50|3910.8|3898.8|3906.1|3894.1|3911.3|3899.3|3906.1|3894.1|16
1722565920000|2024-08-02 02:32:00|3906.5|3894.5|3908.6|3896.6|3909.1|3897.1|3906.5|3894.5|10
1722565930000|2024-08-02 02:32:10|3908.8|3896.8|3907.1|3895.1|3909.6|3897.6|3907.1|3895.1|1
1722565940000|2024-08-02 02:32:20|3907.3|3895.3|3908.3|3896.3|3909.1|3897.1|3906.3|3894.3|2
1722565950000|2024-08-02 02:32:30|3907.6|3895.6|3905.9|3893.9|3908.3|3896.3|3905.9|3893.9|8
1722565960000|2024-08-02 02:32:40|3906.1|3894.1|3905.9|3893.9|3906.1|3894.1|3905.9|3893.9|0
1722565970000|2024-08-02 02:32:50|3906.4|3894.4|3905.9|3893.9|3906.5|3894.5|3905.9|3893.9|5
1722565980000|2024-08-02 02:33:00|3906.7|3894.7|3905.7|3893.7|3907.4|3895.4|3905.7|3893.7|6
1722566000000|2024-08-02 02:33:20|3905|3893|3904.7|3892.7|3905.7|3893.7|3904.7|3892.7|0
1722566010000|2024-08-02 02:33:30|3904.5|3892.5|3903.7|3891.7|3904.7|3892.7|3903.7|3891.7|0
1722566020000|2024-08-02 02:33:40|3903.5|3891.5|3902.2|3890.2|3903.7|3891.7|3902.2|3890.2|0
1722566030000|2024-08-02 02:33:50|3902.7|3890.7|3902.2|3890.2|3902.9|3890.9|3902.2|3890.2|2
1722566040000|2024-08-02 02:34:00|3900.9|3888.9|3899.9|3887.9|3901.4|3889.4|3899.2|3887.2|9
1722566050000|2024-08-02 02:34:10|3899.4|3887.4|3894.9|3882.9|3899.4|3887.4|3894.7|3882.7|18
1722566060000|2024-08-02 02:34:20|3895.2|3883.2|3894.7|3882.7|3895.7|3883.7|3893.9|3881.9|0
1722566070000|2024-08-02 02:34:30|3894.5|3882.5|3894.5|3882.5|3895.7|3883.7|3894|3882|3
1722566080000|2024-08-02 02:34:40|3893.9|3881.9|3893.9|3881.9|3894.5|3882.5|3893.7|3881.7|0
1722566090000|2024-08-02 02:34:50|3894.2|3882.2|3893.2|3881.2|3894.7|3882.7|3893.2|3881.2|0
1722566100000|2024-08-02 02:35:00|3893.4|3881.4|3896.7|3884.7|3897.7|3885.7|3893.2|3881.2|3
1722566110000|2024-08-02 02:35:10|3896.4|3884.4|3898.5|3886.5|3898.5|3886.5|3896|3884|11
1722566120000|2024-08-02 02:35:20|3898.7|3886.7|3896.7|3884.7|3899.3|3887.3|3896.7|3884.7|5
1722566130000|2024-08-02 02:35:30|3895.5|3883.5|3898.5|3886.5|3898.5|3886.5|3895.5|3883.5|15
1722566140000|2024-08-02 02:35:40|3899.5|3887.5|3898.3|3886.3|3899.5|3887.5|3898.3|3886.3|0
1722566150000|2024-08-02 02:35:50|3897.8|3885.8|3896.8|3884.8|3897.8|3885.8|3896.8|3884.8|0
1722566160000|2024-08-02 02:36:00|3896.5|3884.5|3895.5|3883.5|3896.5|3884.5|3895.3|3883.3|0
1722566170000|2024-08-02 02:36:10|3895.3|3883.3|3895.8|3883.8|3896.3|3884.3|3895.3|3883.3|0
1722566180000|2024-08-02 02:36:20|3895.5|3883.5|3894.5|3882.5|3895.5|3883.5|3894.3|3882.3|0
1722566200000|2024-08-02 02:36:40|3894.8|3882.8|3895.3|3883.3|3896|3884|3894.5|3882.5|2
1722566210000|2024-08-02 02:36:50|3896|3884|3895.3|3883.3|3896.1|3884.1|3895.1|3883.1|3
1722566220000|2024-08-02 02:37:00|3895.5|3883.5|3897.3|3885.3|3897.3|3885.3|3895.1|3883.1|4
1722566230000|2024-08-02 02:37:10|3897|3885|3899.3|3887.3|3899.3|3887.3|3896.6|3884.6|0
1722566240000|2024-08-02 02:37:20|3899.1|3887.1|3899.3|3887.3|3899.3|3887.3|3898.6|3886.6|8
1722566250000|2024-08-02 02:37:30|3899.1|3887.1|3898.3|3886.3|3899.1|3887.1|3897.5|3885.5|0
1722566260000|2024-08-02 02:37:40|3898.6|3886.6|3898.3|3886.3|3898.6|3886.6|3898.3|3886.3|0
1722566270000|2024-08-02 02:37:50|3898.1|3886.1|3898.3|3886.3|3898.3|3886.3|3897.3|3885.3|0
1722566280000|2024-08-02 02:38:00|3897.8|3885.8|3897.1|3885.1|3898.3|3886.3|3897.1|3885.1|0
1722566290000|2024-08-02 02:38:10|3896.8|3884.8|3896.3|3884.3|3897.3|3885.3|3896.3|3884.3|0
1722566300000|2024-08-02 02:38:20|3896.1|3884.1|3897.1|3885.1|3897.1|3885.1|3896.1|3884.1|0
1722566310000|2024-08-02 02:38:30|3897.3|3885.3|3897.1|3885.1|3897.3|3885.3|3897.1|3885.1|1
1722566320000|2024-08-02 02:38:40|3897.5|3885.5|3897.5|3885.5|3897.5|3885.5|3897.5|3885.5|0
1722566330000|2024-08-02 02:38:50|3897.1|3885.1|3897.5|3885.5|3898.3|3886.3|3897.1|3885.1|2
1722566340000|2024-08-02 02:39:00|3897.6|3885.6|3896.1|3884.1|3897.6|3885.6|3896.1|3884.1|1
1722566350000|2024-08-02 02:39:10|3896.5|3884.5|3898.3|3886.3|3898.3|3886.3|3896.5|3884.5|2
1722566360000|2024-08-02 02:39:20|3898.5|3886.5|3899.7|3887.7|3899.7|3887.7|3898.5|3886.5|0
1722566370000|2024-08-02 02:39:30|3900.3|3888.3|3899.6|3887.6|3900.3|3888.3|3899.6|3887.6|0
1722566380000|2024-08-02 02:39:40|3900.1|3888.1|3899.1|3887.1|3900.1|3888.1|3898.6|3886.6|1
1722566390000|2024-08-02 02:39:50|3899.5|3887.5|3899.1|3887.1|3899.5|3887.5|3899.1|3887.1|0
1722566400000|2024-08-02 02:40:00|3899.6|3887.6|3901.1|3889.1|3901.5|3889.5|3899.5|3887.5|15
1722566410000|2024-08-02 02:40:10|3901|3889|3901.1|3889.1|3901.1|3889.1|3900.1|3888.1|1
1722566420000|2024-08-02 02:40:20|3901.3|3889.3|3901.1|3889.1|3901.3|3889.3|3901.1|3889.1|0
1722566430000|2024-08-02 02:40:30|3900.3|3888.3|3899.1|3887.1|3900.3|3888.3|3898.6|3886.6|0
1722566440000|2024-08-02 02:40:40|3898.6|3886.6|3897.3|3885.3|3898.6|3886.6|3897.1|3885.1|0
1722566450000|2024-08-02 02:40:50|3898.1|3886.1|3899.1|3887.1|3899.1|3887.1|3898.1|3886.1|0
1722566460000|2024-08-02 02:41:00|3899.5|3887.5|3900|3888|3900|3888|3899.1|3887.1|0
1722566480000|2024-08-02 02:41:20|3901.3|3889.3|3901.1|3889.1|3901.3|3889.3|3901.1|3889.1|2
1722566490000|2024-08-02 02:41:30|3901.8|3889.8|3902.1|3890.1|3902.1|3890.1|3901.6|3889.6|8
1722566500000|2024-08-02 02:41:40|3902|3890|3901.1|3889.1|3902|3890|3901.1|3889.1|0
1722566510000|2024-08-02 02:41:50|3901.3|3889.3|3902|3890|3902|3890|3901.3|3889.3|0
1722566520000|2024-08-02 02:42:00|3901.8|3889.8|3901.1|3889.1|3902|3890|3901.1|3889.1|0
1722566540000|2024-08-02 02:42:20|3901.5|3889.5|3902|3890|3902|3890|3901.1|3889.1|0
1722566550000|2024-08-02 02:42:30|3901.8|3889.8|3901.1|3889.1|3901.8|3889.8|3901.1|3889.1|0
1722566560000|2024-08-02 02:42:40|3901|3889|3901.1|3889.1|3901.1|3889.1|3901|3889|0
1722566570000|2024-08-02 02:42:50|3900.1|3888.1|3903|3891|3903|3891|3900.1|3888.1|3
1722566580000|2024-08-02 02:43:00|3902.8|3890.8|3902.6|3890.6|3903.3|3891.3|3902.1|3890.1|1
1722566590000|2024-08-02 02:43:10|3903|3891|3902.1|3890.1|3903|3891|3902.1|3890.1|0
1722566600000|2024-08-02 02:43:20|3902.3|3890.3|3903|3891|3903.6|3891.6|3902.3|3890.3|4
1722566610000|2024-08-02 02:43:30|3902.5|3890.5|3903.8|3891.8|3904.3|3892.3|3902.1|3890.1|1
1722566620000|2024-08-02 02:43:40|3904.1|3892.1|3905|3893|3905.3|3893.3|3904.1|3892.1|0
1722566630000|2024-08-02 02:43:50|3905.3|3893.3|3905.5|3893.5|3906.3|3894.3|3905.3|3893.3|0
1722566640000|2024-08-02 02:44:00|3904.7|3892.7|3902.5|3890.5|3904.7|3892.7|3902.5|3890.5|0
1722566650000|2024-08-02 02:44:10|3903.2|3891.2|3903.5|3891.5|3903.7|3891.7|3903.2|3891.2|13
1722566660000|2024-08-02 02:44:20|3903.2|3891.2|3900.7|3888.7|3903.2|3891.2|3900.5|3888.5|0
1722566670000|2024-08-02 02:44:30|3900.5|3888.5|3900.3|3888.3|3900.5|3888.5|3899.7|3887.7|1
1722566680000|2024-08-02 02:44:40|3900.5|3888.5|3900.5|3888.5|3901.9|3889.9|3900.3|3888.3|12
1722566690000|2024-08-02 02:44:50|3900.8|3888.8|3900.5|3888.5|3901.3|3889.3|3900.5|3888.5|0
1722566700000|2024-08-02 02:45:00|3899.7|3887.7|3899.5|3887.5|3899.7|3887.7|3898.7|3886.7|0
1722566710000|2024-08-02 02:45:10|3899.2|3887.2|3899.2|3887.2|3899.2|3887.2|3899.2|3887.2|0
1722566720000|2024-08-02 02:45:20|3899.5|3887.5|3898.9|3886.9|3899.5|3887.5|3898.7|3886.7|0
1722566730000|2024-08-02 02:45:30|3899.2|3887.2|3900.5|3888.5|3900.5|3888.5|3898.7|3886.7|2
1722566740000|2024-08-02 02:45:40|3900.7|3888.7|3901.5|3889.5|3901.5|3889.5|3900.7|3888.7|0
1722566750000|2024-08-02 02:45:50|3900.7|3888.7|3900.5|3888.5|3900.7|3888.7|3900|3888|1
1722566760000|2024-08-02 02:46:00|3900.7|3888.7|3901.3|3889.3|3901.3|3889.3|3900.7|3888.7|0
1722566770000|2024-08-02 02:46:10|3901.7|3889.7|3901.6|3889.6|3902|3890|3901.3|3889.3|3
1722566780000|2024-08-02 02:46:20|3901.3|3889.3|3901.3|3889.3|3901.3|3889.3|3901.3|3889.3|0
1722566800000|2024-08-02 02:46:40|3901.1|3889.1|3900.8|3888.8|3901.1|3889.1|3900.8|3888.8|0
1722566810000|2024-08-02 02:46:50|3901|3889|3900.8|3888.8|3901.3|3889.3|3900.5|3888.5|0
1722566820000|2024-08-02 02:47:00|3900.5|3888.5|3900.5|3888.5|3901.3|3889.3|3900.5|3888.5|0
1722566830000|2024-08-02 02:47:10|3901.3|3889.3|3901.3|3889.3|3901.3|3889.3|3901|3889|1
1722566840000|2024-08-02 02:47:20|3901.1|3889.1|3900.5|3888.5|3901.1|3889.1|3900.5|3888.5|0
1722566850000|2024-08-02 02:47:30|3900.3|3888.3|3899.3|3887.3|3900.3|3888.3|3899.3|3887.3|0
1722566860000|2024-08-02 02:47:40|||||||||1
1722566870000|2024-08-02 02:47:50|3898.3|3886.3|3897.5|3885.5|3898.5|3886.5|3897.5|3885.5|2
1722566880000|2024-08-02 02:48:00|3897.3|3885.3|3896.5|3884.5|3897.3|3885.3|3896.5|3884.5|0
1722566900000|2024-08-02 02:48:20|3896.7|3884.7|3896.7|3884.7|3896.7|3884.7|3895.7|3883.7|0
1722566910000|2024-08-02 02:48:30|3897.2|3885.2|3896.5|3884.5|3898.2|3886.2|3896.5|3884.5|5
1722566920000|2024-08-02 02:48:40|3896.2|3884.2|3898.3|3886.3|3898.3|3886.3|3895.7|3883.7|4
1722566930000|2024-08-02 02:48:50|3898|3886|3897.5|3885.5|3898|3886|3897.5|3885.5|2
1722566940000|2024-08-02 02:49:00|3897.7|3885.7|3898.5|3886.5|3898.7|3886.7|3897.7|3885.7|0
1722566950000|2024-08-02 02:49:10|3897.7|3885.7|3897.5|3885.5|3897.7|3885.7|3897.5|3885.5|0
1722566970000|2024-08-02 02:49:30|3898.5|3886.5|3898.5|3886.5|3898.5|3886.5|3898.3|3886.3|0
1722566980000|2024-08-02 02:49:40|3898.3|3886.3|3898.3|3886.3|3898.3|3886.3|3898.3|3886.3|0
1722566990000|2024-08-02 02:49:50|3898.5|3886.5|3898.5|3886.5|3898.5|3886.5|3898.5|3886.5|0
1722567000000|2024-08-02 02:50:00|3898.7|3886.7|3898.5|3886.5|3899|3887|3898.5|3886.5|0
1722567010000|2024-08-02 02:50:10|3898.7|3886.7|3901.3|3889.3|3901.3|3889.3|3898.7|3886.7|3
1722567020000|2024-08-02 02:50:20|3902|3890|3902.5|3890.5|3902.5|3890.5|3901.6|3889.6|2
1722567040000|2024-08-02 02:50:40|3903.5|3891.5|3903.8|3891.8|3904.5|3892.5|3903.5|3891.5|0
1722567050000|2024-08-02 02:50:50|3904|3892|3903.5|3891.5|3904|3892|3903.5|3891.5|0
1722567060000|2024-08-02 02:51:00|3903.7|3891.7|3904.5|3892.5|3904.5|3892.5|3903.7|3891.7|0
1722567070000|2024-08-02 02:51:10|3904.3|3892.3|3903.5|3891.5|3904.3|3892.3|3903.5|3891.5|0
1722567100000|2024-08-02 02:51:40|3902.7|3890.7|3902.5|3890.5|3902.7|3890.7|3902.5|3890.5|1
1722567110000|2024-08-02 02:51:50|3903.1|3891.1|3903.3|3891.3|3903.3|3891.3|3903.1|3891.1|0
1722567120000|2024-08-02 02:52:00|3902.7|3890.7|3902.3|3890.3|3902.7|3890.7|3902.3|3890.3|2
1722567130000|2024-08-02 02:52:10|3901.8|3889.8|3901.5|3889.5|3901.8|3889.8|3901.5|3889.5|0
1722567140000|2024-08-02 02:52:20|3901.8|3889.8|3901.5|3889.5|3901.8|3889.8|3901.5|3889.5|0
1722567190000|2024-08-02 02:53:10|3901.8|3889.8|3902.3|3890.3|3902.3|3890.3|3901.8|3889.8|0
1722567200000|2024-08-02 02:53:20|3903.3|3891.3|3903.3|3891.3|3903.3|3891.3|3902.5|3890.5|10
1722567210000|2024-08-02 02:53:30|3902.8|3890.8|3902.5|3890.5|3902.8|3890.8|3902.5|3890.5|0
1722567220000|2024-08-02 02:53:40|3902.8|3890.8|3902.8|3890.8|3902.8|3890.8|3902.8|3890.8|0
1722567230000|2024-08-02 02:53:50|3903.3|3891.3|3903.3|3891.3|3903.3|3891.3|3903.3|3891.3|0
1722567240000|2024-08-02 02:54:00|||||||||10
1722567300000|2024-08-02 02:55:00|3903.1|3891.1|3903.3|3891.3|3903.3|3891.3|3902.5|3890.5|0
1722567310000|2024-08-02 02:55:10|3903.6|3891.6|3903.3|3891.3|3904.1|3892.1|3903|3891|5
1722567320000|2024-08-02 02:55:20|3904.3|3892.3|3904.3|3892.3|3904.3|3892.3|3903.7|3891.7|2
1722567330000|2024-08-02 02:55:30|3903.7|3891.7|3904.3|3892.3|3904.3|3892.3|3903.7|3891.7|0
1722567340000|2024-08-02 02:55:40|3904.5|3892.5|3905.1|3893.1|3905.3|3893.3|3904.5|3892.5|11
1722567360000|2024-08-02 02:56:00|3906.3|3894.3|3907.6|3895.6|3907.6|3895.6|3906.3|3894.3|9
1722567370000|2024-08-02 02:56:10|3907|3895|3909.9|3897.9|3909.9|3897.9|3907|3895|55
1722567380000|2024-08-02 02:56:20|3909.1|3897.1|3909.9|3897.9|3909.9|3897.9|3909.1|3897.1|1
1722567390000|2024-08-02 02:56:30|3909.7|3897.7|3909.9|3897.9|3909.9|3897.9|3909.4|3897.4|1
1722567400000|2024-08-02 02:56:40|3910.9|3898.9|3910.1|3898.1|3910.9|3898.9|3910.1|3898.1|4
1722567410000|2024-08-02 02:56:50|3910.9|3898.9|3910.1|3898.1|3910.9|3898.9|3910.1|3898.1|0
1722567420000|2024-08-02 02:57:00|3910.4|3898.4|3912.9|3900.9|3912.9|3900.9|3910.1|3898.1|11
1722567430000|2024-08-02 02:57:10|3914.1|3902.1|3913.1|3901.1|3914.1|3902.1|3912.3|3900.3|1
1722567440000|2024-08-02 02:57:20|3913.3|3901.3|3912.1|3900.1|3913.3|3901.3|3912.1|3900.1|4
1722567450000|2024-08-02 02:57:30|3911.7|3899.7|3911.1|3899.1|3911.9|3899.9|3911.1|3899.1|0
1722567460000|2024-08-02 02:57:40|3910.1|3898.1|3910.1|3898.1|3910.1|3898.1|3910.1|3898.1|0
1722567470000|2024-08-02 02:57:50|3909.1|3897.1|3909.1|3897.1|3909.1|3897.1|3909.1|3897.1|0
1722567480000|2024-08-02 02:58:00|3909.8|3897.8|3910.3|3898.3|3910.3|3898.3|3909.4|3897.4|3
1722567490000|2024-08-02 02:58:10|3910.1|3898.1|3911.1|3899.1|3911.1|3899.1|3910.1|3898.1|14
1722567500000|2024-08-02 02:58:20|3911.6|3899.6|3912.1|3900.1|3912.6|3900.6|3911.6|3899.6|0
1722567510000|2024-08-02 02:58:30|3911.6|3899.6|3910.1|3898.1|3911.6|3899.6|3910.1|3898.1|0
1722567520000|2024-08-02 02:58:40|3909.6|3897.6|3908.6|3896.6|3909.6|3897.6|3908.6|3896.6|0
1722567530000|2024-08-02 02:58:50|3909.3|3897.3|3910.5|3898.5|3910.5|3898.5|3908.3|3896.3|25
1722567540000|2024-08-02 02:59:00|3910|3898|3908.5|3896.5|3910.5|3898.5|3908.5|3896.5|0
1722567550000|2024-08-02 02:59:10|3908.7|3896.7|3907|3895|3908.7|3896.7|3906.5|3894.5|0
1722567560000|2024-08-02 02:59:20|3906.5|3894.5|3905.8|3893.8|3906.5|3894.5|3905.5|3893.5|2
1722567570000|2024-08-02 02:59:30|3905.5|3893.5|3907.5|3895.5|3907.5|3895.5|3905.5|3893.5|3
1722567580000|2024-08-02 02:59:40|3907.7|3895.7|3907.5|3895.5|3908.5|3896.5|3907.5|3895.5|2
1722567590000|2024-08-02 02:59:50|3907.3|3895.3|3908.5|3896.5|3908.5|3896.5|3907.3|3895.3|2
1722567600000|2024-08-02 03:00:00|3908.7|3896.7|3910.5|3898.5|3910.5|3898.5|3908.7|3896.7|1
1722567610000|2024-08-02 03:00:10|3910.7|3898.7|3911.5|3899.5|3911.5|3899.5|3910.7|3898.7|0
1722567620000|2024-08-02 03:00:20|3911.9|3899.9|3911.5|3899.5|3912.5|3900.5|3911.5|3899.5|0
1722567630000|2024-08-02 03:00:30|3911.9|3899.9|3913.5|3901.5|3913.5|3901.5|3911.9|3899.9|0
1722567640000|2024-08-02 03:00:40|3914.3|3902.3|3919.3|3907.3|3919.3|3907.3|3914.3|3902.3|5
1722567650000|2024-08-02 03:00:50|3919.9|3907.9|3920.3|3908.3|3920.3|3908.3|3919.6|3907.6|1
1722567660000|2024-08-02 03:01:00|3920|3908|3921|3909|3921.5|3909.5|3919|3907|2
1722567670000|2024-08-02 03:01:10|3920.7|3908.7|3921.2|3909.2|3921.5|3909.5|3920.7|3908.7|1
1722567680000|2024-08-02 03:01:20|3920.7|3908.7|3921.7|3909.7|3922.3|3910.3|3920.7|3908.7|0
1722567690000|2024-08-02 03:01:30|3922|3910|3921.2|3909.2|3922|3910|3921.2|3909.2|1
1722567700000|2024-08-02 03:01:40|3921.5|3909.5|3920.7|3908.7|3921.5|3909.5|3920.7|3908.7|0
1722567710000|2024-08-02 03:01:50|3919.5|3907.5|3918.5|3906.5|3919.7|3907.7|3918.5|3906.5|2
1722567720000|2024-08-02 03:02:00|3918.7|3906.7|3919.5|3907.5|3920.2|3908.2|3918.7|3906.7|3
1722567730000|2024-08-02 03:02:10|3919|3907|3917.9|3905.9|3919|3907|3917.9|3905.9|3
1722567740000|2024-08-02 03:02:20|3917|3905|3917|3905|3917.5|3905.5|3917|3905|0
1722567750000|2024-08-02 03:02:30|3916.7|3904.7|3916.7|3904.7|3916.9|3904.9|3916.7|3904.7|2
1722567760000|2024-08-02 03:02:40|3917.4|3905.4|3916.9|3904.9|3917.9|3905.9|3916.9|3904.9|2
1722567780000|2024-08-02 03:03:00|3917.9|3905.9|3918.9|3906.9|3918.9|3906.9|3917.9|3905.9|1
1722567790000|2024-08-02 03:03:10|3918.7|3906.7|3917.9|3905.9|3918.7|3906.7|3917.9|3905.9|1
1722567800000|2024-08-02 03:03:20|3917.7|3905.7|3916.9|3904.9|3917.7|3905.7|3916.7|3904.7|1
1722567810000|2024-08-02 03:03:30|3917.4|3905.4|3917.9|3905.9|3918.7|3906.7|3917.4|3905.4|3
1722567820000|2024-08-02 03:03:40|3918.2|3906.2|3916.5|3904.5|3918.2|3906.2|3916.2|3904.2|1
1722567830000|2024-08-02 03:03:50|3917.3|3905.3|3918.3|3906.3|3918.3|3906.3|3916.8|3904.8|8
1722567840000|2024-08-02 03:04:00|3917.5|3905.5|3913.5|3901.5|3918|3906|3913.5|3901.5|1
1722567850000|2024-08-02 03:04:10|3914|3902|3913.5|3901.5|3914|3902|3913.5|3901.5|0
1722567860000|2024-08-02 03:04:20|3913.7|3901.7|3914.3|3902.3|3915.5|3903.5|3913.7|3901.7|2
1722567870000|2024-08-02 03:04:30|3914.9|3902.9|3914.3|3902.3|3915|3903|3914.3|3902.3|2
1722567880000|2024-08-02 03:04:40|3916.5|3904.5|3916.5|3904.5|3916.5|3904.5|3916.5|3904.5|1
1722567890000|2024-08-02 03:04:50|3917|3905|3916.5|3904.5|3917.5|3905.5|3916.5|3904.5|0
1722567900000|2024-08-02 03:05:00|3917.2|3905.2|3917.5|3905.5|3917.5|3905.5|3917.2|3905.2|0
1722567910000|2024-08-02 03:05:10|3916.8|3904.8|3915|3903|3916.8|3904.8|3914.5|3902.5|0
1722567920000|2024-08-02 03:05:20|3915.5|3903.5|3915.5|3903.5|3916.3|3904.3|3915.5|3903.5|2
1722567930000|2024-08-02 03:05:30|||||||||1
1722567940000|2024-08-02 03:05:40|3914.5|3902.5|3915.3|3903.3|3915.5|3903.5|3914.5|3902.5|0
1722567950000|2024-08-02 03:05:50|3914.5|3902.5|3914.5|3902.5|3914.5|3902.5|3914.5|3902.5|0
1722567960000|2024-08-02 03:06:00|3913.5|3901.5|3912.5|3900.5|3914.5|3902.5|3912.5|3900.5|0
1722567970000|2024-08-02 03:06:10|3912.8|3900.8|3910.5|3898.5|3913.3|3901.3|3910.5|3898.5|0
1722567980000|2024-08-02 03:06:20|3911.3|3899.3|3911.6|3899.6|3912|3900|3910.5|3898.5|2
1722567990000|2024-08-02 03:06:30|3911.3|3899.3|3912.5|3900.5|3912.5|3900.5|3911.3|3899.3|2
1722568000000|2024-08-02 03:06:40|3913.5|3901.5|3913.5|3901.5|3913.5|3901.5|3913.5|3901.5|0
1722568010000|2024-08-02 03:06:50|3913.3|3901.3|3913.5|3901.5|3913.5|3901.5|3913|3901|0
1722568020000|2024-08-02 03:07:00|3914.5|3902.5|3914.5|3902.5|3914.5|3902.5|3914.5|3902.5|0
1722568030000|2024-08-02 03:07:10|3915.5|3903.5|3914.1|3902.1|3915.5|3903.5|3913.5|3901.5|1
1722568040000|2024-08-02 03:07:20|3914.3|3902.3|3913.3|3901.3|3914.3|3902.3|3913.3|3901.3|0
1722568050000|2024-08-02 03:07:30|3912.8|3900.8|3913.3|3901.3|3913.5|3901.5|3912.3|3900.3|0
1722568060000|2024-08-02 03:07:40|3913.5|3901.5|3913.3|3901.3|3914.1|3902.1|3913.3|3901.3|0
1722568070000|2024-08-02 03:07:50|3914.1|3902.1|3913.1|3901.1|3914.1|3902.1|3913.1|3901.1|0
1722568100000|2024-08-02 03:08:20|3913.9|3901.9|3913.9|3901.9|3913.9|3901.9|3913.9|3901.9|0
1722568110000|2024-08-02 03:08:30|3913.4|3901.4|3913.1|3901.1|3913.9|3901.9|3913.1|3901.1|2
1722568120000|2024-08-02 03:08:40|3913.3|3901.3|3914.3|3902.3|3914.3|3902.3|3913.3|3901.3|4
1722568130000|2024-08-02 03:08:50|3913.3|3901.3|3913.5|3901.5|3913.5|3901.5|3913.3|3901.3|0
1722568140000|2024-08-02 03:09:00|3913.8|3901.8|3913.8|3901.8|3914.1|3902.1|3913.3|3901.3|0
1722568150000|2024-08-02 03:09:10|3914.3|3902.3|3915.3|3903.3|3915.3|3903.3|3913.3|3901.3|2
1722568160000|2024-08-02 03:09:20|3915.6|3903.6|3916.3|3904.3|3916.3|3904.3|3915.6|3903.6|0
1722568170000|2024-08-02 03:09:30|3917.3|3905.3|3917.6|3905.6|3918.1|3906.1|3917.3|3905.3|0
1722568180000|2024-08-02 03:09:40|3917.5|3905.5|3918.1|3906.1|3918.1|3906.1|3917.3|3905.3|0
1722568200000|2024-08-02 03:10:00|3917.5|3905.5|3916.3|3904.3|3917.5|3905.5|3915.6|3903.6|1
1722568210000|2024-08-02 03:10:10|3916.1|3904.1|3915.3|3903.3|3916.3|3904.3|3915.3|3903.3|2
1722568220000|2024-08-02 03:10:20|3915|3903|3914.1|3902.1|3915.1|3903.1|3914.1|3902.1|1
1722568230000|2024-08-02 03:10:30|3914.3|3902.3|3913.5|3901.5|3914.3|3902.3|3913.5|3901.5|9
1722568240000|2024-08-02 03:10:40|3913.8|3901.8|3913.5|3901.5|3913.8|3901.8|3913.5|3901.5|0
1722568250000|2024-08-02 03:10:50|3912.7|3900.7|3912.5|3900.5|3912.7|3900.7|3912.5|3900.5|8
1722568260000|2024-08-02 03:11:00|3912.3|3900.3|3911.5|3899.5|3912.3|3900.3|3911.5|3899.5|1
1722568290000|2024-08-02 03:11:30|3911.8|3899.8|3913.5|3901.5|3913.5|3901.5|3911.8|3899.8|3
1722568300000|2024-08-02 03:11:40|3913.3|3901.3|3913.3|3901.3|3913.3|3901.3|3913.3|3901.3|0
1722568310000|2024-08-02 03:11:50|3914|3902|3914.5|3902.5|3914.5|3902.5|3914|3902|3
1722568320000|2024-08-02 03:12:00|3914.3|3902.3|3914.5|3902.5|3914.5|3902.5|3914.3|3902.3|0
1722568330000|2024-08-02 03:12:10|3913.2|3901.2|3910.5|3898.5|3913.2|3901.2|3910.5|3898.5|2
1722568340000|2024-08-02 03:12:20|3909.7|3897.7|3908.7|3896.7|3910.5|3898.5|3908.7|3896.7|5
1722568350000|2024-08-02 03:12:30|3908.3|3896.3|3908.7|3896.7|3908.7|3896.7|3908.3|3896.3|0
1722568360000|2024-08-02 03:12:40|3908.3|3896.3|3908.7|3896.7|3908.7|3896.7|3908|3896|0
1722568370000|2024-08-02 03:12:50|3908|3896|3910.7|3898.7|3910.7|3898.7|3908|3896|3
1722568380000|2024-08-02 03:13:00|3911.7|3899.7|3911.7|3899.7|3912|3900|3911.7|3899.7|0
1722568390000|2024-08-02 03:13:10|3910.7|3898.7|3911.5|3899.5|3911.5|3899.5|3910.7|3898.7|0
1722568400000|2024-08-02 03:13:20|3911.7|3899.7|3911.5|3899.5|3911.7|3899.7|3911.5|3899.5|0
1722568420000|2024-08-02 03:13:40|3911.7|3899.7|3911.7|3899.7|3911.7|3899.7|3911.7|3899.7|0
1722568450000|2024-08-02 03:14:10|3912.3|3900.3|3913.7|3901.7|3913.7|3901.7|3912|3900|2
1722568460000|2024-08-02 03:14:20|3913|3901|3912.7|3900.7|3913|3901|3912.7|3900.7|0
1722568470000|2024-08-02 03:14:30|3913.5|3901.5|3913.5|3901.5|3913.5|3901.5|3912.7|3900.7|0
1722568480000|2024-08-02 03:14:40|3913.2|3901.2|3912.5|3900.5|3913.2|3901.2|3912.5|3900.5|0
1722568490000|2024-08-02 03:14:50|3912.2|3900.2|3910.2|3898.2|3912.5|3900.5|3910|3898|0
1722568500000|2024-08-02 03:15:00|3910.5|3898.5|3911.3|3899.3|3912|3900|3910.5|3898.5|4
1722568510000|2024-08-02 03:15:10|3911.6|3899.6|3911.5|3899.5|3912.5|3900.5|3911.5|3899.5|2
1722568520000|2024-08-02 03:15:20|3910.5|3898.5|3910.5|3898.5|3910.5|3898.5|3910.5|3898.5|0
1722568530000|2024-08-02 03:15:30|3909.7|3897.7|3908.8|3896.8|3909.7|3897.7|3908.8|3896.8|5
1722568540000|2024-08-02 03:15:40|3909.5|3897.5|3909.5|3897.5|3909.5|3897.5|3908.8|3896.8|0
1722568550000|2024-08-02 03:15:50|3909.2|3897.2|3908.8|3896.8|3909.5|3897.5|3908.8|3896.8|0
1722568560000|2024-08-02 03:16:00|3909.2|3897.2|3912.5|3900.5|3912.5|3900.5|3909.2|3897.2|2
1722568580000|2024-08-02 03:16:20|3912.7|3900.7|3912.7|3900.7|3912.7|3900.7|3912.7|3900.7|0
1722568590000|2024-08-02 03:16:30|3912.5|3900.5|3912.5|3900.5|3912.5|3900.5|3912.5|3900.5|0
1722568600000|2024-08-02 03:16:40|3913.5|3901.5|3913.5|3901.5|3913.5|3901.5|3913.5|3901.5|0
1722568610000|2024-08-02 03:16:50|3913.7|3901.7|3913.7|3901.7|3913.7|3901.7|3913.7|3901.7|0
1722568620000|2024-08-02 03:17:00|3913.5|3901.5|3913.5|3901.5|3913.7|3901.7|3913.5|3901.5|0
1722568630000|2024-08-02 03:17:10|3913.3|3901.3|3912.5|3900.5|3913.3|3901.3|3912.5|3900.5|0
1722568640000|2024-08-02 03:17:20|3912.7|3900.7|3912.5|3900.5|3913.5|3901.5|3912.5|3900.5|0
1722568650000|2024-08-02 03:17:30|3911.7|3899.7|3911.7|3899.7|3912|3900|3911.7|3899.7|0
1722568680000|2024-08-02 03:18:00|3911.5|3899.5|3910.5|3898.5|3911.5|3899.5|3910.5|3898.5|0
1722568690000|2024-08-02 03:18:10|3910.7|3898.7|3912.5|3900.5|3912.5|3900.5|3910.7|3898.7|2
1722568700000|2024-08-02 03:18:20|3913.3|3901.3|3913.3|3901.3|3913.3|3901.3|3912.5|3900.5|0
1722568710000|2024-08-02 03:18:30|3914.5|3902.5|3914.3|3902.3|3914.5|3902.5|3914.3|3902.3|2
1722568730000|2024-08-02 03:18:50|3915.5|3903.5|3914.3|3902.3|3915.5|3903.5|3914.2|3902.2|1
1722568740000|2024-08-02 03:19:00|3914|3902|3914.5|3902.5|3914.5|3902.5|3913.5|3901.5|0
1722568750000|2024-08-02 03:19:10|3914.3|3902.3|3913.5|3901.5|3914.3|3902.3|3913.5|3901.5|0
1722568760000|2024-08-02 03:19:20|3913.7|3901.7|3914.5|3902.5|3914.5|3902.5|3913.7|3901.7|0
1722568770000|2024-08-02 03:19:30|3914.2|3902.2|3914.7|3902.7|3914.7|3902.7|3913.8|3901.8|0
1722568780000|2024-08-02 03:19:40|3914.5|3902.5|3913.7|3901.7|3914.7|3902.7|3913.7|3901.7|0
1722568790000|2024-08-02 03:19:50|3913.5|3901.5|3913.5|3901.5|3913.8|3901.8|3913.5|3901.5|0
1722568800000|2024-08-02 03:20:00|3913.8|3901.8|3914.3|3902.3|3914.3|3902.3|3913.8|3901.8|0
1722568810000|2024-08-02 03:20:10|3913.7|3901.7|3913.5|3901.5|3913.7|3901.7|3913.2|3901.2|0
1722568820000|2024-08-02 03:20:20|3913.2|3901.2|3913.5|3901.5|3913.5|3901.5|3912.7|3900.7|0
1722568830000|2024-08-02 03:20:30|3913|3901|3912.7|3900.7|3913.2|3901.2|3912.7|3900.7|0
1722568840000|2024-08-02 03:20:40|3912.5|3900.5|3911.7|3899.7|3912.5|3900.5|3911.7|3899.7|0
1722568850000|2024-08-02 03:20:50|3911.5|3899.5|3912.3|3900.3|3912.3|3900.3|3911.5|3899.5|0
1722568860000|2024-08-02 03:21:00|3911.7|3899.7|3912.3|3900.3|3912.3|3900.3|3911.7|3899.7|0
1722568870000|2024-08-02 03:21:10|3912|3900|3912.3|3900.3|3912.3|3900.3|3912|3900|0
1722568880000|2024-08-02 03:21:20|3911.6|3899.6|3909.5|3897.5|3912.3|3900.3|3909.5|3897.5|1
1722568890000|2024-08-02 03:21:30|3909.8|3897.8|3910.3|3898.3|3910.6|3898.6|3909.8|3897.8|1
1722568900000|2024-08-02 03:21:40|3909.5|3897.5|3909|3897|3909.5|3897.5|3908.6|3896.6|0
1722568910000|2024-08-02 03:21:50|3908.6|3896.6|3908.6|3896.6|3908.6|3896.6|3908.6|3896.6|0
1722568920000|2024-08-02 03:22:00|3909.3|3897.3|3910.5|3898.5|3910.8|3898.8|3909.3|3897.3|2
1722568940000|2024-08-02 03:22:20|3911.3|3899.3|3911.3|3899.3|3911.3|3899.3|3911.3|3899.3|0
1722569000000|2024-08-02 03:23:20|3911.6|3899.6|3911.3|3899.3|3911.6|3899.6|3911.3|3899.3|1
1722569010000|2024-08-02 03:23:30|3911.6|3899.6|3911.3|3899.3|3911.6|3899.6|3911.3|3899.3|1
1722569020000|2024-08-02 03:23:40|3911.6|3899.6|3911|3899|3911.6|3899.6|3910.6|3898.6|2
1722569030000|2024-08-02 03:23:50|3911.3|3899.3|3911.3|3899.3|3911.5|3899.5|3911.3|3899.3|2
1722569040000|2024-08-02 03:24:00|3912.5|3900.5|3913.5|3901.5|3913.5|3901.5|3912.5|3900.5|2
1722569080000|2024-08-02 03:24:40|3914.3|3902.3|3914.3|3902.3|3914.3|3902.3|3914.3|3902.3|0
1722569090000|2024-08-02 03:24:50|3914.1|3902.1|3913.5|3901.5|3914.1|3902.1|3913.5|3901.5|0
1722569100000|2024-08-02 03:25:00|3913.6|3901.6|3913.5|3901.5|3914.3|3902.3|3913.5|3901.5|0
1722569110000|2024-08-02 03:25:10|3913.8|3901.8|3913.5|3901.5|3913.8|3901.8|3913.5|3901.5|0
1722569120000|2024-08-02 03:25:20|3913.8|3901.8|3913.5|3901.5|3913.8|3901.8|3913.5|3901.5|0
1722569140000|2024-08-02 03:25:40|3913.6|3901.6|3913.5|3901.5|3913.6|3901.6|3913.5|3901.5|1
1722569150000|2024-08-02 03:25:50|3914.3|3902.3|3914.3|3902.3|3914.3|3902.3|3914.3|3902.3|0
1722569160000|2024-08-02 03:26:00|3914.6|3902.6|3914.3|3902.3|3914.6|3902.6|3914.3|3902.3|1
1722569180000|2024-08-02 03:26:20|3915.5|3903.5|3914.5|3902.5|3915.5|3903.5|3914.5|3902.5|2
1722569190000|2024-08-02 03:26:30|3915.3|3903.3|3915.3|3903.3|3915.3|3903.3|3915.3|3903.3|0
1722569210000|2024-08-02 03:26:50|3914.5|3902.5|3914.5|3902.5|3914.5|3902.5|3914.5|3902.5|0
1722569220000|2024-08-02 03:27:00|3914.1|3902.1|3913.5|3901.5|3914.1|3902.1|3913.5|3901.5|0
1722569240000|2024-08-02 03:27:20|3914.1|3902.1|3913.5|3901.5|3914.3|3902.3|3913.5|3901.5|0
1722569260000|2024-08-02 03:27:40|3913.8|3901.8|3914.3|3902.3|3914.3|3902.3|3913.5|3901.5|0
1722569270000|2024-08-02 03:27:50|3914.8|3902.8|3914.3|3902.3|3915|3903|3914.3|3902.3|1
1722569280000|2024-08-02 03:28:00|3915.5|3903.5|3915.1|3903.1|3915.5|3903.5|3914.8|3902.8|2
1722569290000|2024-08-02 03:28:10|3914.8|3902.8|3915.3|3903.3|3915.3|3903.3|3914.8|3902.8|0
1722569300000|2024-08-02 03:28:20|3914.5|3902.5|3915.3|3903.3|3915.3|3903.3|3914.5|3902.5|0
1722569310000|2024-08-02 03:28:30|3915.5|3903.5|3915.3|3903.3|3915.5|3903.5|3915.3|3903.3|1
1722569330000|2024-08-02 03:28:50|3914.5|3902.5|3914.5|3902.5|3914.8|3902.8|3914.5|3902.5|0
1722569340000|2024-08-02 03:29:00|3914.8|3902.8|3913.5|3901.5|3914.8|3902.8|3913.5|3901.5|0
1722569350000|2024-08-02 03:29:10|3914.5|3902.5|3913.5|3901.5|3914.5|3902.5|3913.5|3901.5|2
1722569380000|2024-08-02 03:29:40|3913.6|3901.6|3914.3|3902.3|3914.3|3902.3|3913.6|3901.6|0
1722569400000|2024-08-02 03:30:00|3914.6|3902.6|3914.8|3902.8|3915.5|3903.5|3914.5|3902.5|1
1722569410000|2024-08-02 03:30:10|3914.5|3902.5|3914.5|3902.5|3914.5|3902.5|3914.5|3902.5|0
1722569480000|2024-08-02 03:31:20|3914|3902|3914|3902|3914.1|3902.1|3914|3902|0
1722569500000|2024-08-02 03:31:40|3914.5|3902.5|3914.4|3902.4|3914.5|3902.5|3914.4|3902.4|0
1722569510000|2024-08-02 03:31:50|3914.1|3902.1|3914.4|3902.4|3914.4|3902.4|3914.1|3902.1|0
1722569580000|2024-08-02 03:33:00|3915.3|3903.3|3915.3|3903.3|3915.3|3903.3|3915.3|3903.3|0
1722569590000|2024-08-02 03:33:10|3914.4|3902.4|3914.4|3902.4|3914.4|3902.4|3914.4|3902.4|0
1722569620000|2024-08-02 03:33:40|3914.6|3902.6|3915.3|3903.3|3915.3|3903.3|3914.6|3902.6|0
1722569640000|2024-08-02 03:34:00|3914.4|3902.4|3914.4|3902.4|3914.8|3902.8|3914.4|3902.4|0
1722569730000|2024-08-02 03:35:30|3914.6|3902.6|3914.4|3902.4|3914.6|3902.6|3914.4|3902.4|3
1722569740000|2024-08-02 03:35:40|||||||||1
1722569750000|2024-08-02 03:35:50|3914.6|3902.6|3914.4|3902.4|3914.6|3902.6|3914.4|3902.4|1
1722569760000|2024-08-02 03:36:00|3914.6|3902.6|3914.6|3902.6|3914.6|3902.6|3914.6|3902.6|3
1722569770000|2024-08-02 03:36:10|3914.4|3902.4|3914.4|3902.4|3914.4|3902.4|3914.4|3902.4|0
1722569780000|2024-08-02 03:36:20|||||||||1
1722569790000|2024-08-02 03:36:30|3914.6|3902.6|3914.6|3902.6|3914.6|3902.6|3914.6|3902.6|0
1722569820000|2024-08-02 03:37:00|3914.4|3902.4|3914.4|3902.4|3914.4|3902.4|3914.4|3902.4|0
1722569960000|2024-08-02 03:39:20|3914.6|3902.6|3915.3|3903.3|3915.3|3903.3|3914.6|3902.6|0
1722570020000|2024-08-02 03:40:20|3915.4|3903.4|3915.3|3903.3|3915.4|3903.4|3915.3|3903.3|1
1722570050000|2024-08-02 03:40:50|3914.4|3902.4|3914.4|3902.4|3914.4|3902.4|3914.4|3902.4|0
1722570060000|2024-08-02 03:41:00|3914.8|3902.8|3915.1|3903.1|3915.3|3903.3|3914.4|3902.4|0
1722570070000|2024-08-02 03:41:10|3914.4|3902.4|3914.4|3902.4|3914.4|3902.4|3914.4|3902.4|0
1722570110000|2024-08-02 03:41:50|3914.8|3902.8|3914.4|3902.4|3914.8|3902.8|3914.4|3902.4|0
1722570120000|2024-08-02 03:42:00|3913.9|3901.9|3913.6|3901.6|3913.9|3901.9|3912.8|3900.8|0
1722570150000|2024-08-02 03:42:30|3913.1|3901.1|3912.6|3900.6|3913.1|3901.1|3912.6|3900.6|0
1722570230000|2024-08-02 03:43:50|3913.4|3901.4|3913.4|3901.4|3913.4|3901.4|3912.6|3900.6|0
1722570630000|2024-08-02 03:50:30|3912.9|3900.9|3912.6|3900.6|3912.9|3900.9|3912.6|3900.6|10
1722570640000|2024-08-02 03:50:40|||||||||1
1722570650000|2024-08-02 03:50:50|||||||||10
1722570660000|2024-08-02 03:51:00|3913.2|3901.2|3913.2|3901.2|3913.2|3901.2|3913.2|3901.2|1
1722570670000|2024-08-02 03:51:10|3912.9|3900.9|3912.9|3900.9|3912.9|3900.9|3912.9|3900.9|0
1722570680000|2024-08-02 03:51:20|3912.6|3900.6|3912.6|3900.6|3912.6|3900.6|3912.6|3900.6|0
1722570690000|2024-08-02 03:51:30|3913.2|3901.2|3913.2|3901.2|3913.2|3901.2|3913.2|3901.2|0
1722570720000|2024-08-02 03:52:00|3912.9|3900.9|3912.4|3900.4|3912.9|3900.9|3912.4|3900.4|11
1722570740000|2024-08-02 03:52:20|3911.6|3899.6|3911.4|3899.4|3911.6|3899.6|3911.4|3899.4|10
1722570750000|2024-08-02 03:52:30|||||||||9
1722570760000|2024-08-02 03:52:40|3911.6|3899.6|3911.4|3899.4|3911.9|3899.9|3911.4|3899.4|0
1722570810000|2024-08-02 03:53:30|||||||||10
1722570820000|2024-08-02 03:53:40|3910.6|3898.6|3911.2|3899.2|3911.2|3899.2|3910.6|3898.6|12
1722570830000|2024-08-02 03:53:50|3910.9|3898.9|3910.9|3898.9|3910.9|3898.9|3910.9|3898.9|0
1722570840000|2024-08-02 03:54:00|3910.7|3898.7|3911.2|3899.2|3911.2|3899.2|3910.4|3898.4|3
1722570850000|2024-08-02 03:54:10|3911|3899|3911.2|3899.2|3911.2|3899.2|3910.7|3898.7|0
1722570920000|2024-08-02 03:55:20|3911|3899|3910.7|3898.7|3911|3899|3910.7|3898.7|0
1722570930000|2024-08-02 03:55:30|3911.2|3899.2|3911|3899|3911.2|3899.2|3911|3899|0
1722570940000|2024-08-02 03:55:40|3910.7|3898.7|3910.7|3898.7|3910.7|3898.7|3910.7|3898.7|0
1722570960000|2024-08-02 03:56:00|3910.9|3898.9|3911.2|3899.2|3911.2|3899.2|3910.9|3898.9|0
1722571130000|2024-08-02 03:58:50|3911.5|3899.5|3912.2|3900.2|3912.2|3900.2|3911.5|3899.5|2
1722571170000|2024-08-02 03:59:30|3912.6|3900.6|3913.4|3901.4|3913.4|3901.4|3912.6|3900.6|3
1722571190000|2024-08-02 03:59:50|||||||||1
1722571200000|2024-08-02 04:00:00|3912.4|3900.4|3912.4|3900.4|3912.4|3900.4|3912.4|3900.4|0
1722571260000|2024-08-02 04:01:00|3911.4|3899.4|3913.4|3901.4|3913.4|3901.4|3911.4|3899.4|0
1722571290000|2024-08-02 04:01:30|3913.1|3901.1|3913.1|3901.1|3913.1|3901.1|3912.9|3900.9|0
1722571300000|2024-08-02 04:01:40|3913.4|3901.4|3913.4|3901.4|3913.4|3901.4|3913.4|3901.4|0
1722571310000|2024-08-02 04:01:50|3914.2|3902.2|3914.2|3902.2|3914.2|3902.2|3914.2|3902.2|0
1722571320000|2024-08-02 04:02:00|3914.4|3902.4|3914.2|3902.2|3914.4|3902.4|3914.2|3902.2|1
1722571380000|2024-08-02 04:03:00|3914.6|3902.6|3915.4|3903.4|3915.4|3903.4|3914.2|3902.2|4
1722571390000|2024-08-02 04:03:10|3914.9|3902.9|3914.4|3902.4|3914.9|3902.9|3914.4|3902.4|0
1722571510000|2024-08-02 04:05:10|||||||||19
1722571600000|2024-08-02 04:06:40|||||||||5
1722571620000|2024-08-02 04:07:00|3914.8|3902.8|3915.4|3903.4|3915.4|3903.4|3914.8|3902.8|6
1722571650000|2024-08-02 04:07:30|3915.6|3903.6|3915.4|3903.4|3915.6|3903.6|3915.4|3903.4|4
1722571660000|2024-08-02 04:07:40|3914.4|3902.4|3914.6|3902.6|3914.9|3902.9|3914.4|3902.4|7
1722571670000|2024-08-02 04:07:50|||||||||2
1722571700000|2024-08-02 04:08:20|3915.4|3903.4|3915.4|3903.4|3915.4|3903.4|3915.4|3903.4|3
1722571720000|2024-08-02 04:08:40|3917|3905|3917.2|3905.2|3917.4|3905.4|3917|3905|0
1722571730000|2024-08-02 04:08:50|3916.4|3904.4|3916.4|3904.4|3916.4|3904.4|3916.4|3904.4|1
1722571740000|2024-08-02 04:09:00|3916.6|3904.6|3917.2|3905.2|3917.2|3905.2|3916.6|3904.6|0
1722571750000|2024-08-02 04:09:10|3916.8|3904.8|3916.4|3904.4|3916.8|3904.8|3916.4|3904.4|1
1722571760000|2024-08-02 04:09:20|3916.7|3904.7|3916.4|3904.4|3916.7|3904.7|3916.4|3904.4|1
1722571770000|2024-08-02 04:09:30|3916.7|3904.7|3916.7|3904.7|3916.7|3904.7|3916.7|3904.7|0
1722571780000|2024-08-02 04:09:40|3916.4|3904.4|3916.4|3904.4|3916.4|3904.4|3915.4|3903.4|1
1722571820000|2024-08-02 04:10:20|3917.2|3905.2|3917.2|3905.2|3917.2|3905.2|3917.2|3905.2|0
1722571830000|2024-08-02 04:10:30|3917.4|3905.4|3917.2|3905.2|3917.4|3905.4|3916.7|3904.7|2
1722571850000|2024-08-02 04:10:50|3916.9|3904.9|3916.7|3904.7|3916.9|3904.9|3916.4|3904.4|0
1722571870000|2024-08-02 04:11:10|3916.4|3904.4|3916.4|3904.4|3916.4|3904.4|3916.4|3904.4|0
1722571950000|2024-08-02 04:12:30|3916.7|3904.7|3916.4|3904.4|3916.7|3904.7|3916.4|3904.4|1
1722571980000|2024-08-02 04:13:00|3916.7|3904.7|3916.4|3904.4|3916.7|3904.7|3916.4|3904.4|0
1722572070000|2024-08-02 04:14:30|||||||||9
1722572080000|2024-08-02 04:14:40|3916.6|3904.6|3916.6|3904.6|3916.6|3904.6|3916.6|3904.6|3
1722572110000|2024-08-02 04:15:10|||||||||1
1722572120000|2024-08-02 04:15:20|3916.3|3904.3|3916.6|3904.6|3916.6|3904.6|3916.3|3904.3|5
1722572140000|2024-08-02 04:15:40|3917.2|3905.2|3917.2|3905.2|3917.2|3905.2|3917.2|3905.2|2
1722572160000|2024-08-02 04:16:00|||||||||1
1722572210000|2024-08-02 04:16:50|||||||||1
1722572250000|2024-08-02 04:17:30|3918.2|3906.2|3919.2|3907.2|3919.2|3907.2|3918.2|3906.2|10
1722572260000|2024-08-02 04:17:40|3920.2|3908.2|3920.2|3908.2|3920.2|3908.2|3920.2|3908.2|11
1722572270000|2024-08-02 04:17:50|3920|3908|3919.4|3907.4|3920|3908|3919.4|3907.4|2
1722572280000|2024-08-02 04:18:00|||||||||1
1722572290000|2024-08-02 04:18:10|||||||||1
1722572310000|2024-08-02 04:18:30|3918.4|3906.4|3918.4|3906.4|3918.4|3906.4|3918.4|3906.4|0
1722572340000|2024-08-02 04:19:00|3917.7|3905.7|3917.7|3905.7|3917.7|3905.7|3917.7|3905.7|6
1722572350000|2024-08-02 04:19:10|3917.4|3905.4|3916.8|3904.8|3917.4|3905.4|3916.4|3904.4|0
1722572360000|2024-08-02 04:19:20|3916.9|3904.9|3916.4|3904.4|3917.1|3905.1|3916.4|3904.4|0
1722572370000|2024-08-02 04:19:30|3916.6|3904.6|3916.4|3904.4|3916.6|3904.6|3916.4|3904.4|1
1722572380000|2024-08-02 04:19:40|3916.1|3904.1|3916.4|3904.4|3916.4|3904.4|3916.1|3904.1|0
1722572490000|2024-08-02 04:21:30|3916.6|3904.6|3917.2|3905.2|3917.2|3905.2|3916.6|3904.6|0
1722572500000|2024-08-02 04:21:40|3917.4|3905.4|3917.2|3905.2|3917.4|3905.4|3917.2|3905.2|2
1722572550000|2024-08-02 04:22:30|3918.2|3906.2|3918.2|3906.2|3918.2|3906.2|3918.2|3906.2|5
1722572600000|2024-08-02 04:23:20|3919.4|3907.4|3919.4|3907.4|3919.9|3907.9|3918.2|3906.2|7
1722572620000|2024-08-02 04:23:40|||||||||1
1722572660000|2024-08-02 04:24:20|3919.6|3907.6|3919.7|3907.7|3919.7|3907.7|3919.6|3907.6|0
1722572670000|2024-08-02 04:24:30|3920.2|3908.2|3920.2|3908.2|3920.2|3908.2|3919.4|3907.4|12
1722572680000|2024-08-02 04:24:40|3919.4|3907.4|3919.4|3907.4|3919.4|3907.4|3919.2|3907.2|4
1722572710000|2024-08-02 04:25:10|3920.2|3908.2|3920.2|3908.2|3920.2|3908.2|3920.2|3908.2|0
1722572730000|2024-08-02 04:25:30|3919.4|3907.4|3919.4|3907.4|3919.9|3907.9|3919.4|3907.4|1
1722572740000|2024-08-02 04:25:40|3919.6|3907.6|3919.4|3907.4|3919.6|3907.6|3919.4|3907.4|0
1722572810000|2024-08-02 04:26:50|3919.2|3907.2|3918.4|3906.4|3919.2|3907.2|3918.4|3906.4|0
1722572830000|2024-08-02 04:27:10|3918.7|3906.7|3918.4|3906.4|3918.7|3906.7|3918.4|3906.4|0
1722572840000|2024-08-02 04:27:20|3918.7|3906.7|3918.4|3906.4|3918.7|3906.7|3918.4|3906.4|0
1722572850000|2024-08-02 04:27:30|3919.2|3907.2|3919.2|3907.2|3919.2|3907.2|3919.2|3907.2|1
1722572870000|2024-08-02 04:27:50|3921.2|3909.2|3920.4|3908.4|3921.2|3909.2|3920.4|3908.4|8
1722572880000|2024-08-02 04:28:00|3920.7|3908.7|3921.2|3909.2|3921.4|3909.4|3920.7|3908.7|12
1722572890000|2024-08-02 04:28:10|||||||||1
1722572900000|2024-08-02 04:28:20|3922.2|3910.2|3921.4|3909.4|3922.2|3910.2|3921.4|3909.4|2
1722572910000|2024-08-02 04:28:30|3921.7|3909.7|3921.7|3909.7|3921.7|3909.7|3921.7|3909.7|0
1722572930000|2024-08-02 04:28:50|3921.4|3909.4|3921.7|3909.7|3922.2|3910.2|3921.4|3909.4|0
1722572940000|2024-08-02 04:29:00|3921.9|3909.9|3922.2|3910.2|3922.2|3910.2|3921.4|3909.4|12
1722572970000|2024-08-02 04:29:30|3924.7|3912.7|3924.4|3912.4|3925.2|3913.2|3924.4|3912.4|8
1722572980000|2024-08-02 04:29:40|3925.4|3913.4|3925.4|3913.4|3926.2|3914.2|3925.4|3913.4|4
1722572990000|2024-08-02 04:29:50|3926.2|3914.2|3925.7|3913.7|3926.2|3914.2|3925.4|3913.4|2
1722580200000|2024-08-02 06:30:00|3948.1|3936.1|3949.1|3937.1|3949.9|3937.9|3948.1|3936.1|68
1722580210000|2024-08-02 06:30:10|3949.6|3937.6|3951.4|3939.4|3951.7|3939.7|3948.6|3936.6|13
1722580220000|2024-08-02 06:30:20|3950.6|3938.6|3951.4|3939.4|3951.4|3939.4|3950.6|3938.6|4
1722580230000|2024-08-02 06:30:30|3951.2|3939.2|3950.8|3938.8|3951.4|3939.4|3949.4|3937.4|31
1722580240000|2024-08-02 06:30:40|3951.6|3939.6|3954.4|3942.4|3954.4|3942.4|3951.6|3939.6|11
1722580250000|2024-08-02 06:30:50|3954.1|3942.1|3952.8|3940.8|3954.4|3942.4|3952.8|3940.8|20
1722580260000|2024-08-02 06:31:00|3953.1|3941.1|3956.9|3944.9|3957.7|3945.7|3953.1|3941.1|17
1722580270000|2024-08-02 06:31:10|3957.4|3945.4|3956.6|3944.6|3957.4|3945.4|3956.2|3944.2|33
1722580280000|2024-08-02 06:31:20|3957.1|3945.1|3958|3946|3958.2|3946.2|3957.1|3945.1|0
1722580290000|2024-08-02 06:31:30|3958.2|3946.2|3954.2|3942.2|3958.2|3946.2|3954.2|3942.2|20
1722580300000|2024-08-02 06:31:40|3955.2|3943.2|3954.4|3942.4|3956.2|3944.2|3954|3942|8
1722580310000|2024-08-02 06:31:50|3953.9|3941.9|3952.2|3940.2|3953.9|3941.9|3952.2|3940.2|6
1722580320000|2024-08-02 06:32:00|3952|3940|3954.2|3942.2|3954.2|3942.2|3952|3940|9
1722580330000|2024-08-02 06:32:10|3954|3942|3952.2|3940.2|3954|3942|3952|3940|1
1722580340000|2024-08-02 06:32:20|3952|3940|3950|3938|3952|3940|3950|3938|10
1722580350000|2024-08-02 06:32:30|3949.8|3937.8|3951|3939|3951|3939|3949.8|3937.8|4
1722580360000|2024-08-02 06:32:40|3951.2|3939.2|3951|3939|3951.2|3939.2|3951|3939|30
1722580370000|2024-08-02 06:32:50|3952|3940|3951|3939|3952|3940|3951|3939|126
1722580380000|2024-08-02 06:33:00|3951.3|3939.3|3951.5|3939.5|3952|3940|3951.2|3939.2|24
1722580390000|2024-08-02 06:33:10|3951.8|3939.8|3948.7|3936.7|3952|3940|3948.7|3936.7|7
1722580400000|2024-08-02 06:33:20|3948.8|3936.8|3948.7|3936.7|3949.5|3937.5|3946.8|3934.8|9
1722580410000|2024-08-02 06:33:30|3949|3937|3948.7|3936.7|3949.7|3937.7|3948.7|3936.7|5
1722580420000|2024-08-02 06:33:40|3949|3937|3948.7|3936.7|3949|3937|3948.7|3936.7|5
1722580430000|2024-08-02 06:33:50|3949|3937|3949|3937|3949.3|3937.3|3948.7|3936.7|2
1722580440000|2024-08-02 06:34:00|3948.7|3936.7|3950.7|3938.7|3951.7|3939.7|3948.7|3936.7|2
1722580450000|2024-08-02 06:34:10|3950.8|3938.8|3950.7|3938.7|3951.7|3939.7|3950.3|3938.3|0
1722580460000|2024-08-02 06:34:20|3950.8|3938.8|3950.8|3938.8|3951.5|3939.5|3950.8|3938.8|0
1722580470000|2024-08-02 06:34:30|3951.5|3939.5|3951.5|3939.5|3951.5|3939.5|3951.5|3939.5|0
1722580480000|2024-08-02 06:34:40|3952.3|3940.3|3951.8|3939.8|3952.7|3940.7|3951.8|3939.8|6
1722580490000|2024-08-02 06:34:50|3952.2|3940.2|3952.7|3940.7|3952.7|3940.7|3951.8|3939.8|1
1722580500000|2024-08-02 06:35:00|3951.8|3939.8|3951.8|3939.8|3952.7|3940.7|3951.8|3939.8|2
1722580510000|2024-08-02 06:35:10|3951.7|3939.7|3951.7|3939.7|3951.7|3939.7|3951.7|3939.7|0
1722580520000|2024-08-02 06:35:20|3951.5|3939.5|3952.7|3940.7|3952.7|3940.7|3951.5|3939.5|5
1722580530000|2024-08-02 06:35:30|3953|3941|3951.8|3939.8|3953.5|3941.5|3951.7|3939.7|8
1722580540000|2024-08-02 06:35:40|3951.7|3939.7|3953|3941|3953.3|3941.3|3951.7|3939.7|0
1722580550000|2024-08-02 06:35:50|3952.7|3940.7|3950.7|3938.7|3953|3941|3950.5|3938.5|1
1722580560000|2024-08-02 06:36:00|3949.8|3937.8|3950.7|3938.7|3950.8|3938.8|3949.8|3937.8|1
1722580570000|2024-08-02 06:36:10|3950.2|3938.2|3948.7|3936.7|3950.2|3938.2|3948.7|3936.7|1
1722580580000|2024-08-02 06:36:20|3949|3937|3948.5|3936.5|3949|3937|3947.8|3935.8|3
1722580590000|2024-08-02 06:36:30|3948.2|3936.2|3947.2|3935.2|3948.2|3936.2|3946.8|3934.8|1
1722580600000|2024-08-02 06:36:40|3946.8|3934.8|3948|3936|3948|3936|3946.8|3934.8|1
1722580610000|2024-08-02 06:36:50|3947.7|3935.7|3951.8|3939.8|3951.8|3939.8|3947.7|3935.7|18
1722580620000|2024-08-02 06:37:00|3952.7|3940.7|3952|3940|3952.7|3940.7|3951.8|3939.8|3
1722580630000|2024-08-02 06:37:10|3951.5|3939.5|3951|3939|3951.5|3939.5|3950.2|3938.2|4
1722580640000|2024-08-02 06:37:20|3951.5|3939.5|3951.2|3939.2|3951.5|3939.5|3951|3939|9
1722580650000|2024-08-02 06:37:30|3951|3939|3952.2|3940.2|3952.2|3940.2|3951|3939|17
1722580660000|2024-08-02 06:37:40|3952|3940|3951.2|3939.2|3952.2|3940.2|3951|3939|2
1722580670000|2024-08-02 06:37:50|3950.9|3938.9|3949.2|3937.2|3951.2|3939.2|3947.2|3935.2|8
1722580680000|2024-08-02 06:38:00|3949|3937|3949|3937|3949.2|3937.2|3948.4|3936.4|1
1722580690000|2024-08-02 06:38:10|3948.7|3936.7|3946.5|3934.5|3949.2|3937.2|3946.2|3934.2|3
1722580700000|2024-08-02 06:38:20|3946.7|3934.7|3948|3936|3948.2|3936.2|3946.7|3934.7|2
1722580710000|2024-08-02 06:38:30|3947.4|3935.4|3948.2|3936.2|3948.2|3936.2|3947.4|3935.4|1
1722580720000|2024-08-02 06:38:40|3946.6|3934.6|3946.2|3934.2|3947.2|3935.2|3945.4|3933.4|11
1722580730000|2024-08-02 06:38:50|3947|3935|3946.2|3934.2|3947.2|3935.2|3946|3934|2
1722580740000|2024-08-02 06:39:00|3945.8|3933.8|3948.2|3936.2|3948.5|3936.5|3945.8|3933.8|3
1722580750000|2024-08-02 06:39:10|3948.7|3936.7|3946.2|3934.2|3948.7|3936.7|3946.2|3934.2|0
1722580760000|2024-08-02 06:39:20|3946.5|3934.5|3946.2|3934.2|3946.5|3934.5|3946.2|3934.2|0
1722580770000|2024-08-02 06:39:30|3947.2|3935.2|3946.8|3934.8|3947.2|3935.2|3946.7|3934.7|0
1722580780000|2024-08-02 06:39:40|3946.2|3934.2|3946|3934|3946.2|3934.2|3946|3934|0
1722580790000|2024-08-02 06:39:50|3946.2|3934.2|3947|3935|3947|3935|3946|3934|5
1722580800000|2024-08-02 06:40:00|3946.2|3934.2|3946.5|3934.5|3946.5|3934.5|3946|3934|1
1722580810000|2024-08-02 06:40:10|3946|3934|3948.2|3936.2|3948.2|3936.2|3946|3934|1
1722580820000|2024-08-02 06:40:20|3948|3936|3948.2|3936.2|3949|3937|3948|3936|0
1722580830000|2024-08-02 06:40:30|3948|3936|3948|3936|3948.2|3936.2|3947.8|3935.8|0
1722580840000|2024-08-02 06:40:40|3947.8|3935.8|3945.2|3933.2|3948|3936|3944.2|3932.2|7
1722580850000|2024-08-02 06:40:50|3945|3933|3945.2|3933.2|3945.2|3933.2|3945|3933|0
1722580860000|2024-08-02 06:41:00|3945.5|3933.5|3945|3933|3945.5|3933.5|3945|3933|0
1722580870000|2024-08-02 06:41:10|3945.2|3933.2|3945.2|3933.2|3945.4|3933.4|3944.6|3932.6|5
1722580880000|2024-08-02 06:41:20|3944.2|3932.2|3943.2|3931.2|3944.4|3932.4|3943.2|3931.2|0
1722580890000|2024-08-02 06:41:30|3943.4|3931.4|3944.4|3932.4|3944.4|3932.4|3943.4|3931.4|1
1722580900000|2024-08-02 06:41:40|3943.9|3931.9|3943.4|3931.4|3944.4|3932.4|3943.4|3931.4|1
1722580910000|2024-08-02 06:41:50|3942.7|3930.7|3943.4|3931.4|3943.4|3931.4|3942.4|3930.4|0
1722580920000|2024-08-02 06:42:00|3944.2|3932.2|3944.4|3932.4|3944.4|3932.4|3944.2|3932.2|0
1722580930000|2024-08-02 06:42:10|3944.6|3932.6|3945.4|3933.4|3945.4|3933.4|3944.6|3932.6|0
1722580940000|2024-08-02 06:42:20|3945.6|3933.6|3945.4|3933.4|3945.6|3933.6|3945.4|3933.4|0
1722580950000|2024-08-02 06:42:30|3945.2|3933.2|3945.2|3933.2|3945.2|3933.2|3944.9|3932.9|0
1722580960000|2024-08-02 06:42:40|3945.5|3933.5|3946.7|3934.7|3947.4|3935.4|3945.5|3933.5|5
1722580970000|2024-08-02 06:42:50|3947.2|3935.2|3947|3935|3947.2|3935.2|3946.7|3934.7|0
1722580980000|2024-08-02 06:43:00|3947.2|3935.2|3947.9|3935.9|3947.9|3935.9|3947.2|3935.2|0
1722580990000|2024-08-02 06:43:10|3947.2|3935.2|3947|3935|3947.7|3935.7|3947|3935|0
1722581000000|2024-08-02 06:43:20|3947.2|3935.2|3947|3935|3947.2|3935.2|3946.2|3934.2|0
1722581010000|2024-08-02 06:43:30|3946.8|3934.8|3946.7|3934.7|3947|3935|3946.3|3934.3|14
1722581020000|2024-08-02 06:43:40|3946.5|3934.5|3947.8|3935.8|3947.8|3935.8|3945.3|3933.3|0
1722581030000|2024-08-02 06:43:50|3947.3|3935.3|3946.8|3934.8|3947.3|3935.3|3946.8|3934.8|0
1722581040000|2024-08-02 06:44:00|3947.3|3935.3|3946.3|3934.3|3947.8|3935.8|3946.3|3934.3|1
1722581050000|2024-08-02 06:44:10|3945.8|3933.8|3945.8|3933.8|3945.8|3933.8|3944.8|3932.8|0
1722581060000|2024-08-02 06:44:20|3946.8|3934.8|3944.8|3932.8|3946.8|3934.8|3944.8|3932.8|0
1722581070000|2024-08-02 06:44:30|3945.2|3933.2|3945.5|3933.5|3946.2|3934.2|3944.8|3932.8|0
1722581080000|2024-08-02 06:44:40|3944.8|3932.8|3944.8|3932.8|3945.8|3933.8|3944.7|3932.7|0
1722581090000|2024-08-02 06:44:50|3945.2|3933.2|3945.8|3933.8|3945.8|3933.8|3944.8|3932.8|0
1722581100000|2024-08-02 06:45:00|3945.7|3933.7|3945.8|3933.8|3946.7|3934.7|3945.7|3933.7|0
1722581110000|2024-08-02 06:45:10|3944.8|3932.8|3944.8|3932.8|3945.8|3933.8|3944.8|3932.8|0
1722581120000|2024-08-02 06:45:20|3944.6|3932.6|3944.5|3932.5|3944.6|3932.6|3944.5|3932.5|1
1722581130000|2024-08-02 06:45:30|3943.6|3931.6|3942.6|3930.6|3943.6|3931.6|3942.6|3930.6|1
1722581140000|2024-08-02 06:45:40|3942.8|3930.8|3942.8|3930.8|3942.8|3930.8|3942.8|3930.8|23
1722581150000|2024-08-02 06:45:50|3942.3|3930.3|3942.6|3930.6|3942.8|3930.8|3942.2|3930.2|0
1722581160000|2024-08-02 06:46:00|3943.2|3931.2|3940.6|3928.6|3943.2|3931.2|3940.6|3928.6|9
1722581170000|2024-08-02 06:46:10|3940.5|3928.5|3940.5|3928.5|3940.6|3928.6|3940.5|3928.5|1
1722581180000|2024-08-02 06:46:20|3939.6|3927.6|3940.5|3928.5|3940.5|3928.5|3939.6|3927.6|0
1722581190000|2024-08-02 06:46:30|3939.6|3927.6|3938.6|3926.6|3939.6|3927.6|3938.6|3926.6|0
1722581200000|2024-08-02 06:46:40|3939.1|3927.1|3936.5|3924.5|3939.1|3927.1|3936.5|3924.5|5
1722581210000|2024-08-02 06:46:50|3937.3|3925.3|3938.5|3926.5|3938.5|3926.5|3936.5|3924.5|1
1722581220000|2024-08-02 06:47:00|3938.3|3926.3|3939|3927|3939|3927|3938|3926|0
1722581230000|2024-08-02 06:47:10|3938.6|3926.6|3937.5|3925.5|3939|3927|3937.5|3925.5|2
1722581240000|2024-08-02 06:47:20|3937|3925|3936.5|3924.5|3937|3925|3936.5|3924.5|0
1722581260000|2024-08-02 06:47:40|3937.3|3925.3|3936.5|3924.5|3937.3|3925.3|3936.5|3924.5|0
1722581270000|2024-08-02 06:47:50|3936.1|3924.1|3936.5|3924.5|3936.5|3924.5|3936.1|3924.1|0
1722581280000|2024-08-02 06:48:00|3936.6|3924.6|3937.1|3925.1|3937.5|3925.5|3936.6|3924.6|12
1722581290000|2024-08-02 06:48:10|3936.3|3924.3|3936.3|3924.3|3937.1|3925.1|3936.3|3924.3|0
1722581300000|2024-08-02 06:48:20|3936.5|3924.5|3936.1|3924.1|3936.5|3924.5|3935.3|3923.3|0
1722581310000|2024-08-02 06:48:30|3936.5|3924.5|3935.5|3923.5|3936.5|3924.5|3935.5|3923.5|7
1722581320000|2024-08-02 06:48:40|3935.3|3923.3|3935.1|3923.1|3935.3|3923.3|3935.1|3923.1|14
1722581330000|2024-08-02 06:48:50|3935.3|3923.3|3936.1|3924.1|3936.1|3924.1|3935.3|3923.3|1
1722581340000|2024-08-02 06:49:00|3936.3|3924.3|3935.3|3923.3|3936.3|3924.3|3935.3|3923.3|59
1722581350000|2024-08-02 06:49:10|3936.3|3924.3|3935.3|3923.3|3936.3|3924.3|3935.3|3923.3|18
1722581360000|2024-08-02 06:49:20|3935.9|3923.9|3935.6|3923.6|3936.1|3924.1|3935.6|3923.6|2
1722581370000|2024-08-02 06:49:30|3935.3|3923.3|3935.3|3923.3|3936.3|3924.3|3935.3|3923.3|19
1722581380000|2024-08-02 06:49:40|3935.6|3923.6|3936.3|3924.3|3936.3|3924.3|3935.6|3923.6|15
1722581390000|2024-08-02 06:49:50|3936.5|3924.5|3935.5|3923.5|3936.5|3924.5|3935.5|3923.5|2
1722581400000|2024-08-02 06:50:00|3935.6|3923.6|3936.2|3924.2|3936.9|3924.9|3935.6|3923.6|33
1722581410000|2024-08-02 06:50:10|3935.8|3923.8|3934.3|3922.3|3935.8|3923.8|3934.3|3922.3|29
1722581420000|2024-08-02 06:50:20|3933.6|3921.6|3932.3|3920.3|3934.1|3922.1|3932.3|3920.3|2
1722581430000|2024-08-02 06:50:30|3932|3920|3932|3920|3932.3|3920.3|3932|3920|17
1722581440000|2024-08-02 06:50:40|3930.8|3918.8|3930.9|3918.9|3931.6|3919.6|3930.8|3918.8|2
1722581450000|2024-08-02 06:50:50|3932.6|3920.6|3934.4|3914.4|3935|3920.6|3927.2|3914.1|59
1722581460000|2024-08-02 06:51:00|3935|3915|3933.6|3913.6|3935.1|3916|3929.9|3911.7|26
1722581470000|2024-08-02 06:51:10|3933.2|3913.2|3932.7|3912.7|3934.3|3914.3|3926.2|3912.1|22
1722581480000|2024-08-02 06:51:20|3932.9|3912.9|3926.3|3914.3|3932.9|3915.9|3926.2|3910.7|10
1722581490000|2024-08-02 06:51:30|3927.2|3915.2|3923.6|3911.6|3927.2|3915.2|3923|3911|1
1722581510000|2024-08-02 06:51:50|3924.6|3912.6|3924|3912|3924.6|3912.6|3924|3912|6
1722581520000|2024-08-02 06:52:00|3924.3|3912.3|3928.3|3916.3|3928.3|3916.3|3924.3|3912.3|12
1722581530000|2024-08-02 06:52:10|3928.5|3916.5|3929.5|3917.5|3929.5|3917.5|3928.1|3916.1|1
1722581540000|2024-08-02 06:52:20|3929.6|3917.6|3931.6|3919.6|3931.6|3919.6|3929.6|3917.6|6
1722581550000|2024-08-02 06:52:30|3931.5|3919.5|3931.6|3919.6|3931.6|3919.6|3931.5|3919.5|0
1722581560000|2024-08-02 06:52:40|3932|3920|3932.6|3920.6|3932.6|3920.6|3932|3920|0
1722581570000|2024-08-02 06:52:50|3933.3|3921.3|3933.1|3921.1|3933.6|3921.6|3932.8|3920.8|0
1722581580000|2024-08-02 06:53:00|3932.6|3920.6|3933.3|3921.3|3933.5|3921.5|3932.6|3920.6|0
1722581590000|2024-08-02 06:53:10|3932.6|3920.6|3932.5|3920.5|3932.6|3920.6|3932.5|3920.5|0
1722581600000|2024-08-02 06:53:20|3932.1|3920.1|3932.5|3920.5|3932.5|3920.5|3931|3919|0
1722581610000|2024-08-02 06:53:30|3932|3920|3929|3917|3932.5|3920.5|3927.6|3915.6|4
1722581620000|2024-08-02 06:53:40|3929.5|3917.5|3929.6|3917.6|3929.6|3917.6|3928.8|3916.8|5
1722581630000|2024-08-02 06:53:50|3931|3919|3931.5|3919.5|3931.8|3919.8|3931|3919|26
1722581640000|2024-08-02 06:54:00|3931.1|3919.1|3930.5|3918.5|3931.5|3919.5|3930.5|3918.5|0
1722581650000|2024-08-02 06:54:10|3930.8|3918.8|3931.3|3919.3|3931.3|3919.3|3930.5|3918.5|0
1722581670000|2024-08-02 06:54:30|3931.8|3919.8|3931.5|3919.5|3932.3|3920.3|3931.5|3919.5|2
1722581680000|2024-08-02 06:54:40|||||||||18
1722581690000|2024-08-02 06:54:50|3931.8|3919.8|3931.8|3919.8|3931.8|3919.8|3931.8|3919.8|0
1722581700000|2024-08-02 06:55:00|3932.1|3920.1|3933.1|3921.1|3933.1|3921.1|3932.1|3920.1|33
1722581710000|2024-08-02 06:55:10|3933.6|3921.6|3933.1|3921.1|3933.6|3921.6|3933.1|3921.1|2
1722581720000|2024-08-02 06:55:20|3933.4|3921.4|3933.9|3921.9|3933.9|3921.9|3933.1|3921.1|0
1722581730000|2024-08-02 06:55:30|3935.1|3923.1|3935.6|3923.6|3935.8|3923.8|3935.1|3923.1|6
1722581740000|2024-08-02 06:55:40|3936.1|3924.1|3935.3|3923.3|3936.1|3924.1|3935.1|3923.1|0
1722581750000|2024-08-02 06:55:50|3934.4|3922.4|3934.1|3922.1|3934.4|3922.4|3933.4|3921.4|1
1722581760000|2024-08-02 06:56:00|3933.3|3921.3|3933.1|3921.1|3934.1|3922.1|3933.1|3921.1|0
1722581770000|2024-08-02 06:56:10|3933.3|3921.3|3935.1|3923.1|3935.1|3923.1|3933.3|3921.3|34
1722581780000|2024-08-02 06:56:20|3934.9|3922.9|3934.1|3922.1|3935.1|3923.1|3934.1|3922.1|0
1722581790000|2024-08-02 06:56:30|3933.9|3921.9|3935.1|3923.1|3935.1|3923.1|3933.9|3921.9|0
1722581800000|2024-08-02 06:56:40|3934.1|3922.1|3935.9|3923.9|3935.9|3923.9|3934.1|3922.1|0
1722581810000|2024-08-02 06:56:50|3935.1|3923.1|3935.9|3923.9|3935.9|3923.9|3935.1|3923.1|0
1722581820000|2024-08-02 06:57:00|3935.3|3923.3|3935.9|3923.9|3935.9|3923.9|3935.1|3923.1|2
1722581830000|2024-08-02 06:57:10|||||||||11
1722581840000|2024-08-02 06:57:20|3936.1|3924.1|3937.1|3925.1|3937.1|3925.1|3936.1|3924.1|2
1722581850000|2024-08-02 06:57:30|3936.9|3924.9|3936.9|3924.9|3937.1|3925.1|3936.9|3924.9|1
1722581860000|2024-08-02 06:57:40|3937.1|3925.1|3936.9|3924.9|3937.1|3925.1|3936.9|3924.9|1
1722581870000|2024-08-02 06:57:50|3938.1|3926.1|3937.9|3925.9|3938.1|3926.1|3937.9|3925.9|2
1722581880000|2024-08-02 06:58:00|3938.1|3926.1|3937.1|3925.1|3938.1|3926.1|3937.1|3925.1|0
1722581890000|2024-08-02 06:58:10|3936.9|3924.9|3936.9|3924.9|3937.1|3925.1|3936.9|3924.9|0
1722581910000|2024-08-02 06:58:30|3935.7|3923.7|3935.9|3923.9|3936.1|3924.1|3935.4|3923.4|1
1722581920000|2024-08-02 06:58:40|3935.7|3923.7|3935.1|3923.1|3935.7|3923.7|3934.9|3922.9|0
1722581930000|2024-08-02 06:58:50|3935.6|3923.6|3935.1|3923.1|3935.6|3923.6|3935.1|3923.1|2
1722581940000|2024-08-02 06:59:00|3935.4|3923.4|3935.9|3923.9|3935.9|3923.9|3935.4|3923.4|0
1722581950000|2024-08-02 06:59:10|3935.7|3923.7|3935.9|3923.9|3935.9|3923.9|3935.4|3923.4|0
1722581970000|2024-08-02 06:59:30|3937.1|3925.1|3935.9|3923.9|3937.1|3925.1|3935.9|3923.9|2
1722581980000|2024-08-02 06:59:40|3935.4|3923.4|3934.9|3922.9|3935.4|3923.4|3934.4|3922.4|2
1722581990000|2024-08-02 06:59:50|3935.3|3923.3|3935.9|3923.9|3936.1|3924.1|3935.3|3923.3|5
1722582000000|2024-08-02 07:00:00|3937.1|3925.1|3933.1|3921.1|3937.1|3925.1|3933.1|3921.1|11
1722582010000|2024-08-02 07:00:10|3932.8|3920.8|3933.1|3921.1|3933.1|3921.1|3932.8|3920.8|0
1722582020000|2024-08-02 07:00:20|3932.4|3920.4|3934.1|3922.1|3934.1|3922.1|3932.1|3920.1|14
1722582030000|2024-08-02 07:00:30|3933.6|3921.6|3934.1|3922.1|3934.1|3922.1|3933.1|3921.1|0
1722582040000|2024-08-02 07:00:40|3934.3|3922.3|3934.1|3922.1|3934.3|3922.3|3934.1|3922.1|2
1722582050000|2024-08-02 07:00:50|3934.3|3922.3|3934.3|3922.3|3934.3|3922.3|3934.3|3922.3|1
1722582060000|2024-08-02 07:01:00|||||||||2
1722582080000|2024-08-02 07:01:20|3934.1|3922.1|3934.3|3922.3|3934.3|3922.3|3934.1|3922.1|0
1722582090000|2024-08-02 07:01:30|3934.1|3922.1|3934.1|3922.1|3934.3|3922.3|3934.1|3922.1|0
1722582100000|2024-08-02 07:01:40|3934.3|3922.3|3937.8|3925.8|3938.1|3926.1|3934.3|3922.3|2
1722582110000|2024-08-02 07:01:50|3937.6|3925.6|3938.6|3926.6|3939.1|3927.1|3937.4|3925.4|11
1722582120000|2024-08-02 07:02:00|3939.1|3927.1|3938.4|3926.4|3939.1|3927.1|3938.1|3926.1|2
1722582130000|2024-08-02 07:02:10|3937.4|3925.4|3937.4|3925.4|3937.4|3925.4|3937.4|3925.4|1
1722582140000|2024-08-02 07:02:20|3937.3|3925.3|3936.8|3924.8|3937.8|3925.8|3936.4|3924.4|1
1722582150000|2024-08-02 07:02:30|3936.4|3924.4|3936.4|3924.4|3936.8|3924.8|3936.4|3924.4|1
1722582160000|2024-08-02 07:02:40|3936.3|3924.3|3936.3|3924.3|3936.3|3924.3|3936.3|3924.3|0
1722582170000|2024-08-02 07:02:50|||||||||5
1722582180000|2024-08-02 07:03:00|||||||||5
1722582190000|2024-08-02 07:03:10|3936.8|3924.8|3937.3|3925.3|3937.3|3925.3|3936.8|3924.8|1
1722582210000|2024-08-02 07:03:30|3938.3|3926.3|3938.3|3926.3|3938.3|3926.3|3938.3|3926.3|2
1722582220000|2024-08-02 07:03:40|3939.1|3927.1|3938.9|3926.9|3939.1|3927.1|3938.9|3926.9|7
1722582230000|2024-08-02 07:03:50|3938.1|3926.1|3938.1|3926.1|3938.1|3926.1|3938.1|3926.1|0
1722582240000|2024-08-02 07:04:00|3937.1|3925.1|3937.1|3925.1|3937.4|3925.4|3937.1|3925.1|0
1722582250000|2024-08-02 07:04:10|3936.6|3924.6|3938.1|3926.1|3939.1|3927.1|3936.4|3924.4|22
1722582260000|2024-08-02 07:04:20|3938.4|3926.4|3938.1|3926.1|3938.4|3926.4|3938.1|3926.1|0
1722582270000|2024-08-02 07:04:30|3938.4|3926.4|3938.4|3926.4|3938.4|3926.4|3938.1|3926.1|0
1722582280000|2024-08-02 07:04:40|3938.1|3926.1|3938.4|3926.4|3938.4|3926.4|3938.1|3926.1|0
1722582290000|2024-08-02 07:04:50|3938.1|3926.1|3937.4|3925.4|3938.1|3926.1|3937.1|3925.1|0
1722582300000|2024-08-02 07:05:00|3937.1|3925.1|3937.9|3925.9|3937.9|3925.9|3937.1|3925.1|0
1722582310000|2024-08-02 07:05:10|3938.1|3926.1|3939.6|3927.6|3940.1|3928.1|3938.1|3926.1|1
1722582320000|2024-08-02 07:05:20|3939.1|3927.1|3939.4|3927.4|3939.6|3927.6|3939.1|3927.1|0
1722582330000|2024-08-02 07:05:30|3939.1|3927.1|3939.1|3927.1|3939.4|3927.4|3939.1|3927.1|0
1722582350000|2024-08-02 07:05:50|3939.4|3927.4|3939.4|3927.4|3939.4|3927.4|3939.4|3927.4|0
1722582360000|2024-08-02 07:06:00|3939.9|3927.9|3939.4|3927.4|3939.9|3927.9|3939.4|3927.4|0
1722582370000|2024-08-02 07:06:10|3939.1|3927.1|3939.1|3927.1|3940.1|3928.1|3939.1|3927.1|0
1722582380000|2024-08-02 07:06:20|3939.4|3927.4|3939.4|3927.4|3939.4|3927.4|3939.1|3927.1|0
1722582390000|2024-08-02 07:06:30|3939.1|3927.1|3939.1|3927.1|3939.1|3927.1|3939.1|3927.1|0
1722582400000|2024-08-02 07:06:40|3938.1|3926.1|3939.1|3927.1|3939.1|3927.1|3938.1|3926.1|0
1722582430000|2024-08-02 07:07:10|3938.1|3926.1|3938.1|3926.1|3938.1|3926.1|3938.1|3926.1|0
1722582440000|2024-08-02 07:07:20|3937.9|3925.9|3938.1|3926.1|3938.1|3926.1|3937.4|3925.4|0
1722582460000|2024-08-02 07:07:40|3938.9|3926.9|3938.9|3926.9|3938.9|3926.9|3938.9|3926.9|0
1722582510000|2024-08-02 07:08:30|3938.7|3926.7|3938.9|3926.9|3938.9|3926.9|3938.1|3926.1|0
1722582530000|2024-08-02 07:08:50|3938.7|3926.7|3938.1|3926.1|3938.7|3926.7|3938.1|3926.1|0
1722582550000|2024-08-02 07:09:10|3938.4|3926.4|3938.1|3926.1|3938.4|3926.4|3938.1|3926.1|0
1722582580000|2024-08-02 07:09:40|3938.4|3926.4|3938.4|3926.4|3938.4|3926.4|3938.4|3926.4|0
1722582590000|2024-08-02 07:09:50|3938.6|3926.6|3938.9|3926.9|3938.9|3926.9|3938.6|3926.6|0
1722582610000|2024-08-02 07:10:10|3938.4|3926.4|3938.4|3926.4|3938.9|3926.9|3938.4|3926.4|0
1722582620000|2024-08-02 07:10:20|3938.1|3926.1|3938.9|3926.9|3939.1|3927.1|3938.1|3926.1|1
1722582670000|2024-08-02 07:11:10|3938.1|3926.1|3938.1|3926.1|3938.1|3926.1|3938.1|3926.1|3
1722582680000|2024-08-02 07:11:20|3937.1|3925.1|3937.1|3925.1|3937.1|3925.1|3937.1|3925.1|1
1722582690000|2024-08-02 07:11:30|3937.4|3925.4|3937.1|3925.1|3937.4|3925.4|3936.9|3924.9|0
1722582700000|2024-08-02 07:11:40|3937.9|3925.9|3937.9|3925.9|3937.9|3925.9|3937.9|3925.9|0
1722582720000|2024-08-02 07:12:00|3939.1|3927.1|3939.2|3927.2|3939.2|3927.2|3939.1|3927.1|2
1722582730000|2024-08-02 07:12:10|3939.1|3927.1|3939.1|3927.1|3939.2|3927.2|3939.1|3927.1|0
1722582760000|2024-08-02 07:12:40|||||||||34
1722582870000|2024-08-02 07:14:30|3938.2|3926.2|3938.1|3926.1|3938.2|3926.2|3938.1|3926.1|1
1722582920000|2024-08-02 07:15:20|3937.1|3925.1|3938.1|3926.1|3938.1|3926.1|3937.1|3925.1|4
1722582940000|2024-08-02 07:15:40|3938.9|3926.9|3938.7|3926.7|3938.9|3926.9|3938.7|3926.7|0
1722582950000|2024-08-02 07:15:50|3938.9|3926.9|3938.1|3926.1|3938.9|3926.9|3938.1|3926.1|0
1722583000000|2024-08-02 07:16:40|3939.1|3927.1|3938.6|3926.6|3939.1|3927.1|3938.4|3926.4|1
1722583010000|2024-08-02 07:16:50|3938.2|3926.2|3938.9|3926.9|3938.9|3926.9|3938.2|3926.2|0
1722583030000|2024-08-02 07:17:10|3938.7|3926.7|3938.9|3926.9|3938.9|3926.9|3938.1|3926.1|0
1722583040000|2024-08-02 07:17:20|3939.1|3927.1|3938.9|3926.9|3939.1|3927.1|3938.9|3926.9|2
1722583050000|2024-08-02 07:17:30|3939.1|3927.1|3939.1|3927.1|3939.2|3927.2|3938.9|3926.9|3
1722583060000|2024-08-02 07:17:40|3939.2|3927.2|3939.1|3927.1|3939.2|3927.2|3939.1|3927.1|0
1722583070000|2024-08-02 07:17:50|3939.2|3927.2|3939.1|3927.1|3940.1|3928.1|3939.1|3927.1|7
1722583090000|2024-08-02 07:18:10|3939.4|3927.4|3939.1|3927.1|3939.4|3927.4|3939.1|3927.1|0
1722583110000|2024-08-02 07:18:30|3939.4|3927.4|3939.1|3927.1|3939.4|3927.4|3939.1|3927.1|0
1722583130000|2024-08-02 07:18:50|3938.9|3926.9|3938.9|3926.9|3938.9|3926.9|3938.9|3926.9|4
1722583140000|2024-08-02 07:19:00|||||||||2
1722583170000|2024-08-02 07:19:30|||||||||3
1722583190000|2024-08-02 07:19:50|3939.2|3927.2|3939.2|3927.2|3939.2|3927.2|3939.2|3927.2|17
1722583200000|2024-08-02 07:20:00|3939.6|3927.6|3939.2|3927.2|3939.9|3927.9|3939.2|3927.2|7
1722583210000|2024-08-02 07:20:10|3939.7|3927.7|3939.2|3927.2|3939.7|3927.7|3939.2|3927.2|1
1722583220000|2024-08-02 07:20:20|||||||||9
1722583230000|2024-08-02 07:20:30|3939.6|3927.6|3939.1|3927.1|3940.1|3928.1|3939.1|3927.1|7
1722583240000|2024-08-02 07:20:40|3938.9|3926.9|3939.1|3927.1|3939.1|3927.1|3938.9|3926.9|0
1722583260000|2024-08-02 07:21:00|||||||||10
1722583270000|2024-08-02 07:21:10|3939.7|3927.7|3939.1|3927.1|3939.7|3927.7|3939.1|3927.1|0
1722583290000|2024-08-02 07:21:30|3939.9|3927.9|3939.9|3927.9|3940.1|3928.1|3939.9|3927.9|1
1722583300000|2024-08-02 07:21:40|3940.1|3928.1|3939.9|3927.9|3940.1|3928.1|3939.9|3927.9|1
1722583310000|2024-08-02 07:21:50|3940.2|3928.2|3939.9|3927.9|3940.2|3928.2|3939.9|3927.9|2
1722583320000|2024-08-02 07:22:00|3941.1|3929.1|3941.1|3929.1|3941.4|3929.4|3941.1|3929.1|5
1722583330000|2024-08-02 07:22:10|3940.9|3928.9|3939.1|3927.1|3940.9|3928.9|3938.9|3926.9|6
1722583340000|2024-08-02 07:22:20|3939.2|3927.2|3939.1|3927.1|3939.2|3927.2|3939.1|3927.1|0
1722583350000|2024-08-02 07:22:30|3939.9|3927.9|3939.9|3927.9|3939.9|3927.9|3939.9|3927.9|0
1722583360000|2024-08-02 07:22:40|3939.1|3927.1|3940.1|3928.1|3940.4|3928.4|3939.1|3927.1|1
1722583370000|2024-08-02 07:22:50|3940.4|3928.4|3940.1|3928.1|3940.4|3928.4|3940.1|3928.1|1
1722583380000|2024-08-02 07:23:00|3940.4|3928.4|3940.1|3928.1|3941.1|3929.1|3940.1|3928.1|0
1722583400000|2024-08-02 07:23:20|3941.1|3929.1|3941.1|3929.1|3941.1|3929.1|3940.9|3928.9|0
1722583420000|2024-08-02 07:23:40|3941.4|3929.4|3941.4|3929.4|3941.4|3929.4|3941.4|3929.4|0
1722583430000|2024-08-02 07:23:50|3941.6|3929.6|3941.4|3929.4|3941.9|3929.9|3941.1|3929.1|0
1722583440000|2024-08-02 07:24:00|3941.1|3929.1|3941.1|3929.1|3941.4|3929.4|3941.1|3929.1|0
1722583460000|2024-08-02 07:24:20|3941.4|3929.4|3941.4|3929.4|3941.4|3929.4|3941.4|3929.4|0
1722583470000|2024-08-02 07:24:30|3941.1|3929.1|3941.4|3929.4|3941.4|3929.4|3941|3929|0
1722583480000|2024-08-02 07:24:40|3941.9|3929.9|3941.4|3929.4|3941.9|3929.9|3941.4|3929.4|0
1722583500000|2024-08-02 07:25:00|3941.9|3929.9|3941|3929|3942|3930|3941|3929|0
1722583540000|2024-08-02 07:25:40|3941.2|3929.2|3942|3930|3942|3930|3941.2|3929.2|0
1722583560000|2024-08-02 07:26:00|3941.9|3929.9|3941.9|3929.9|3941.9|3929.9|3941.9|3929.9|1
1722583570000|2024-08-02 07:26:10|||||||||4
1722583580000|2024-08-02 07:26:20|3942.4|3930.4|3941.7|3929.7|3943|3931|3941.7|3929.7|49
1722583600000|2024-08-02 07:26:40|3942.5|3930.5|3942.5|3930.5|3942.7|3930.7|3942.5|3930.5|2
1722583620000|2024-08-02 07:27:00|3941.4|3929.4|3940.7|3928.7|3941.5|3929.5|3940.7|3928.7|2
1722583630000|2024-08-02 07:27:10|3941.5|3929.5|3941.5|3929.5|3942.7|3930.7|3941.5|3929.5|1
1722583640000|2024-08-02 07:27:20|3942|3930|3942.7|3930.7|3942.9|3930.9|3942|3930|1
1722583650000|2024-08-02 07:27:30|3943.7|3931.7|3942.7|3930.7|3943.7|3931.7|3942.7|3930.7|0
1722583680000|2024-08-02 07:28:00|||||||||10
1722583710000|2024-08-02 07:28:30|3942.5|3930.5|3944.2|3932.2|3944.2|3932.2|3942.5|3930.5|45
1722583720000|2024-08-02 07:28:40|||||||||19
1722583730000|2024-08-02 07:28:50|3943.2|3931.2|3943.2|3931.2|3943.2|3931.2|3943.2|3931.2|1
1722583740000|2024-08-02 07:29:00|3944.2|3932.2|3944.2|3932.2|3944.2|3932.2|3944.2|3932.2|0
1722583750000|2024-08-02 07:29:10|3943.2|3931.2|3943.2|3931.2|3943.2|3931.2|3943.2|3931.2|20
1722583760000|2024-08-02 07:29:20|3943.7|3931.7|3943.2|3931.2|3943.7|3931.7|3943.2|3931.2|0
1722583770000|2024-08-02 07:29:30|||||||||6
1722583780000|2024-08-02 07:29:40|3944.2|3932.2|3944.2|3932.2|3944.2|3932.2|3944.2|3932.2|2
1722583800000|2024-08-02 07:30:00|3943.2|3931.2|3944.2|3932.2|3944.2|3932.2|3943.2|3931.2|1
1722583830000|2024-08-02 07:30:30|3941.2|3929.2|3940.4|3928.4|3941.2|3929.2|3940.4|3928.4|18
1722583840000|2024-08-02 07:30:40|||||||||2
1722583850000|2024-08-02 07:30:50|3940.2|3928.2|3940.2|3928.2|3941.2|3929.2|3940.2|3928.2|2
1722583860000|2024-08-02 07:31:00|3940.4|3928.4|3941|3929|3941.2|3929.2|3940.4|3928.4|0
1722583870000|2024-08-02 07:31:10|3940.9|3928.9|3940.2|3928.2|3940.9|3928.9|3940.2|3928.2|0
1722583900000|2024-08-02 07:31:40|3941.2|3929.2|3941.2|3929.2|3941.2|3929.2|3941.2|3929.2|1
1722583910000|2024-08-02 07:31:50|||||||||2
1722583940000|2024-08-02 07:32:20|3940.2|3928.2|3940.2|3928.2|3940.2|3928.2|3940.2|3928.2|2
1722583980000|2024-08-02 07:33:00|3939.5|3927.5|3939.2|3927.2|3939.5|3927.5|3939.2|3927.2|0
1722583990000|2024-08-02 07:33:10|3938.2|3926.2|3938.2|3926.2|3938.2|3926.2|3938.2|3926.2|1
1722584000000|2024-08-02 07:33:20|3938|3926|3938|3926|3938.2|3926.2|3938|3926|1
1722584010000|2024-08-02 07:33:30|3938.2|3926.2|3938|3926|3938.2|3926.2|3938|3926|1
1722584040000|2024-08-02 07:34:00|3938.9|3926.9|3940.2|3928.2|3940.2|3928.2|3938.9|3926.9|64
1722584080000|2024-08-02 07:34:40|3940|3928|3940|3928|3940|3928|3940|3928|0
1722584110000|2024-08-02 07:35:10|3940.2|3928.2|3940.2|3928.2|3940.2|3928.2|3940.2|3928.2|0
1722584120000|2024-08-02 07:35:20|3940|3928|3940|3928|3940|3928|3940|3928|0
1722584140000|2024-08-02 07:35:40|3940.2|3928.2|3940.9|3928.9|3940.9|3928.9|3940.2|3928.2|0
1722584150000|2024-08-02 07:35:50|3941|3929|3940.2|3928.2|3941|3929|3940.2|3928.2|1
1722584160000|2024-08-02 07:36:00|3941|3929|3941.2|3929.2|3941.2|3929.2|3941|3929|1
1722584170000|2024-08-02 07:36:10|3940.9|3928.9|3939.9|3927.9|3941.2|3929.2|3939.9|3927.9|62
1722584180000|2024-08-02 07:36:20|3940.5|3928.5|3940.5|3928.5|3940.5|3928.5|3939.9|3927.9|0
1722584190000|2024-08-02 07:36:30|3940.2|3928.2|3939.9|3927.9|3940.2|3928.2|3939.9|3927.9|0
1722584250000|2024-08-02 07:37:30|3940.9|3928.9|3940|3928|3940.9|3928.9|3940|3928|43
1722584260000|2024-08-02 07:37:40|3939.9|3927.9|3940|3928|3940|3928|3939.9|3927.9|1
1722584270000|2024-08-02 07:37:50|3939.9|3927.9|3939.9|3927.9|3939.9|3927.9|3939.9|3927.9|0
1722584290000|2024-08-02 07:38:10|3939.8|3927.8|3939.8|3927.8|3939.8|3927.8|3939.8|3927.8|0
1722584300000|2024-08-02 07:38:20|3940|3928|3940|3928|3940|3928|3940|3928|0
1722584310000|2024-08-02 07:38:30|3939|3927|3939|3927|3939|3927|3939|3927|0
1722584350000|2024-08-02 07:39:10|3939.8|3927.8|3939.8|3927.8|3939.8|3927.8|3939.8|3927.8|0
1722584360000|2024-08-02 07:39:20|3939.7|3927.7|3939.8|3927.8|3940|3928|3939.3|3927.3|2
1722584390000|2024-08-02 07:39:50|3940|3928|3939.8|3927.8|3940|3928|3939.8|3927.8|1
1722584400000|2024-08-02 07:40:00|3940|3928|3939.8|3927.8|3940|3928|3939.8|3927.8|1
1722584410000|2024-08-02 07:40:10|3940|3928|3940|3928|3940|3928|3940|3928|1
1722584450000|2024-08-02 07:40:50|3939|3927|3939|3927|3939|3927|3939|3927|0
1722584460000|2024-08-02 07:41:00|3939.2|3927.2|3940|3928|3940|3928|3939.2|3927.2|0
1722584490000|2024-08-02 07:41:30|3939|3927|3939|3927|3939|3927|3939|3927|0
1722584500000|2024-08-02 07:41:40|3939.2|3927.2|3939.8|3927.8|3940.8|3928.8|3939.2|3927.2|1
1722584510000|2024-08-02 07:41:50|3940|3928|3939.8|3927.8|3940|3928|3939.8|3927.8|1
1722584520000|2024-08-02 07:42:00|3940.8|3928.8|3939.8|3927.8|3940.8|3928.8|3939.8|3927.8|1
1722584580000|2024-08-02 07:43:00|3940|3928|3939.8|3927.8|3940|3928|3939.8|3927.8|8
1722584590000|2024-08-02 07:43:10|3939.7|3927.7|3939.7|3927.7|3939.7|3927.7|3939.7|3927.7|0
1722584600000|2024-08-02 07:43:20|3939.8|3927.8|3939.7|3927.7|3939.8|3927.8|3939.7|3927.7|0
1722584610000|2024-08-02 07:43:30|3939.8|3927.8|3939.8|3927.8|3939.8|3927.8|3939.8|3927.8|0
1722584670000|2024-08-02 07:44:30|3939|3927|3939|3927|3939|3927|3939|3927|0
1722584720000|2024-08-02 07:45:20|3939.3|3927.3|3939.3|3927.3|3939.3|3927.3|3939.3|3927.3|10
1722584730000|2024-08-02 07:45:30|3939|3927|3939|3927|3939|3927|3939|3927|0
1722584750000|2024-08-02 07:45:50|3939.7|3927.7|3939.7|3927.7|3939.7|3927.7|3939.7|3927.7|0
1722584760000|2024-08-02 07:46:00|3939.3|3927.3|3939|3927|3939.3|3927.3|3939|3927|0
1722584780000|2024-08-02 07:46:20|3939.2|3927.2|3939.2|3927.2|3939.2|3927.2|3939.2|3927.2|29
1722584790000|2024-08-02 07:46:30|3939|3927|3939.2|3927.2|3939.2|3927.2|3938.2|3926.2|10
1722584800000|2024-08-02 07:46:40|3939|3927|3939|3927|3939|3927|3939|3927|8
1722584830000|2024-08-02 07:47:10|3938.2|3926.2|3938.2|3926.2|3938.2|3926.2|3938.2|3926.2|0
1722584870000|2024-08-02 07:47:50|3938.8|3926.8|3938.8|3926.8|3938.8|3926.8|3938.8|3926.8|0
1722584890000|2024-08-02 07:48:10|3939|3927|3938.8|3926.8|3939|3927|3938.8|3926.8|2
1722584900000|2024-08-02 07:48:20|||||||||2
1722585020000|2024-08-02 07:50:20|3939.2|3927.2|3939.2|3927.2|3939.7|3927.7|3939.2|3927.2|2
1722585040000|2024-08-02 07:50:40|3939.5|3927.5|3939.8|3927.8|3939.8|3927.8|3939.5|3927.5|0
1722585050000|2024-08-02 07:50:50|3940|3928|3940|3928|3940|3928|3940|3928|1
1722585060000|2024-08-02 07:51:00|3940.4|3928.4|3941|3929|3941|3929|3940.4|3928.4|0
1722585100000|2024-08-02 07:51:40|||||||||2
1722585130000|2024-08-02 07:52:10|3941.2|3929.2|3941.2|3929.2|3941.2|3929.2|3941.2|3929.2|0
1722585190000|2024-08-02 07:53:10|3941.4|3929.4|3941.2|3929.2|3941.4|3929.4|3941.2|3929.2|1
1722585220000|2024-08-02 07:53:40|||||||||1
1722585280000|2024-08-02 07:54:40|3940.2|3928.2|3940.2|3928.2|3940.2|3928.2|3940.2|3928.2|2
1722585290000|2024-08-02 07:54:50|3940.4|3928.4|3940.2|3928.2|3940.4|3928.4|3940.2|3928.2|0
1722585300000|2024-08-02 07:55:00|3940.4|3928.4|3940.2|3928.2|3940.4|3928.4|3940.2|3928.2|0
1722585320000|2024-08-02 07:55:20|3939.2|3927.2|3939.2|3927.2|3939.2|3927.2|3939.2|3927.2|1
1722585330000|2024-08-02 07:55:30|3940|3928|3939.8|3927.8|3940|3928|3939.8|3927.8|1
1722585370000|2024-08-02 07:56:10|3941|3929|3941|3929|3941|3929|3941|3929|1
1722585410000|2024-08-02 07:56:50|3940.5|3928.5|3941|3929|3941|3929|3940.5|3928.5|0
1722585430000|2024-08-02 07:57:10|3940.8|3928.8|3940|3928|3940.8|3928.8|3940|3928|0
1722585440000|2024-08-02 07:57:20|||||||||9
1722585460000|2024-08-02 07:57:40|3939.2|3927.2|3939.7|3927.7|3939.7|3927.7|3939.2|3927.2|0
1722585470000|2024-08-02 07:57:50|3940|3928|3939.7|3927.7|3940|3928|3939.5|3927.5|0
1722585480000|2024-08-02 07:58:00|3939.5|3927.5|3939.5|3927.5|3939.8|3927.8|3939.2|3927.2|0
1722585490000|2024-08-02 07:58:10|3939.7|3927.7|3939.2|3927.2|3939.8|3927.8|3939.2|3927.2|1
1722585510000|2024-08-02 07:58:30|||||||||2
1722585520000|2024-08-02 07:58:40|3940|3928|3940|3928|3940|3928|3939.2|3927.2|3
1722585530000|2024-08-02 07:58:50|3940.2|3928.2|3941|3929|3941|3929|3940.2|3928.2|1
1722585580000|2024-08-02 07:59:40|3940.8|3928.8|3939.2|3927.2|3940.8|3928.8|3939.2|3927.2|0
1722585590000|2024-08-02 07:59:50|3940|3928|3940|3928|3940|3928|3939.2|3927.2|0
1722585600000|2024-08-02 08:00:00|3940.2|3928.2|3940|3928|3940.2|3928.2|3940|3928|0
1722585660000|2024-08-02 08:01:00|3941|3929|3941|3929|3941|3929|3941|3929|0
1722585720000|2024-08-02 08:02:00|3941.4|3929.4|3941|3929|3941.4|3929.4|3941|3929|0
1722585880000|2024-08-02 08:04:40|3940.8|3928.8|3941|3929|3941|3929|3940.2|3928.2|0
1722585950000|2024-08-02 08:05:50|3940.8|3928.8|3940.8|3928.8|3940.8|3928.8|3940.8|3928.8|8
1722585960000|2024-08-02 08:06:00|3941|3929|3940.8|3928.8|3941|3929|3940.8|3928.8|1
1722585970000|2024-08-02 08:06:10|3940.6|3928.6|3939.8|3927.8|3940.6|3928.6|3939.8|3927.8|3
1722586020000|2024-08-02 08:07:00|3940.6|3928.6|3940.6|3928.6|3940.6|3928.6|3940.4|3928.4|3
1722586030000|2024-08-02 08:07:10|||||||||1
1722586060000|2024-08-02 08:07:40|||||||||1
1722586080000|2024-08-02 08:08:00|3941.4|3929.4|3941.4|3929.4|3941.4|3929.4|3941.4|3929.4|0
1722586150000|2024-08-02 08:09:10|3941.6|3929.6|3941.6|3929.6|3941.6|3929.6|3941.6|3929.6|1
1722586170000|2024-08-02 08:09:30|3942.1|3930.1|3941.8|3929.8|3942.4|3930.4|3941.8|3929.8|0
1722586220000|2024-08-02 08:10:20|3942.1|3930.1|3941.8|3929.8|3942.1|3930.1|3941.8|3929.8|0
1722586280000|2024-08-02 08:11:20|3940.8|3928.8|3940.8|3928.8|3940.8|3928.8|3940.8|3928.8|1
1722586300000|2024-08-02 08:11:40|3939.8|3927.8|3939.8|3927.8|3939.8|3927.8|3939.8|3927.8|3
1722586330000|2024-08-02 08:12:10|3939.4|3927.4|3938.6|3926.6|3939.4|3927.4|3938.6|3926.6|5
1722586340000|2024-08-02 08:12:20|3939.6|3927.6|3938.6|3926.6|3939.6|3927.6|3938.6|3926.6|0
1722586440000|2024-08-02 08:14:00|3937.6|3925.6|3937.6|3925.6|3937.6|3925.6|3937.6|3925.6|0
1722586460000|2024-08-02 08:14:20|||||||||2
1722586510000|2024-08-02 08:15:10|3936.8|3924.8|3936.8|3924.8|3936.8|3924.8|3936.8|3924.8|0
1722586540000|2024-08-02 08:15:40|3936.5|3924.5|3936.5|3924.5|3936.8|3924.8|3936.5|3924.5|0
1722586550000|2024-08-02 08:15:50|3936.8|3924.8|3935.6|3923.6|3936.8|3924.8|3935.6|3923.6|2
1722586560000|2024-08-02 08:16:00|3935.3|3923.3|3935.6|3923.6|3935.6|3923.6|3935.3|3923.3|0
1722586600000|2024-08-02 08:16:40|3934.8|3922.8|3935.1|3923.1|3935.6|3923.6|3934.8|3922.8|3
1722586610000|2024-08-02 08:16:50|3935.4|3923.4|3934.6|3922.6|3935.4|3923.4|3934.6|3922.6|1
1722586700000|2024-08-02 08:18:20|||||||||1
1722586710000|2024-08-02 08:18:30|||||||||4
1722586720000|2024-08-02 08:18:40|||||||||1
1722586750000|2024-08-02 08:19:10|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|0
1722586800000|2024-08-02 08:20:00|3934.6|3922.6|3934.6|3922.6|3934.6|3922.6|3934.6|3922.6|0
1722586830000|2024-08-02 08:20:30|3933.6|3921.6|3932.8|3920.8|3933.6|3921.6|3932.8|3920.8|3
1722586840000|2024-08-02 08:20:40|3933.3|3921.3|3933.8|3921.8|3933.8|3921.8|3933.1|3921.1|7
1722586860000|2024-08-02 08:21:00|3933.6|3921.6|3933.6|3921.6|3933.6|3921.6|3933.6|3921.6|3
1722586890000|2024-08-02 08:21:30|3932.8|3920.8|3932.8|3920.8|3932.8|3920.8|3932.8|3920.8|0
1722586900000|2024-08-02 08:21:40|||||||||16
1722587000000|2024-08-02 08:23:20|3931.8|3919.8|3931.6|3919.6|3932.6|3920.6|3931|3919|5
1722587090000|2024-08-02 08:24:50|3932.4|3920.4|3932.4|3920.4|3932.8|3920.8|3932.4|3920.4|3
1722587110000|2024-08-02 08:25:10|3932.6|3920.6|3932.6|3920.6|3932.8|3920.8|3932.6|3920.6|2
1722587160000|2024-08-02 08:26:00|3932.8|3920.8|3933.4|3921.4|3933.6|3921.6|3932.8|3920.8|1
1722587180000|2024-08-02 08:26:20|3933.6|3921.6|3933.6|3921.6|3933.6|3921.6|3933.4|3921.4|2
1722587220000|2024-08-02 08:27:00|3932.6|3920.6|3932.6|3920.6|3932.6|3920.6|3932.6|3920.6|0
1722587270000|2024-08-02 08:27:50|3931.6|3919.6|3932.4|3920.4|3932.4|3920.4|3931.6|3919.6|0
1722587290000|2024-08-02 08:28:10|3932.6|3920.6|3933.6|3921.6|3933.6|3921.6|3932.6|3920.6|2
1722587330000|2024-08-02 08:28:50|3933.4|3921.4|3932.8|3920.8|3933.4|3921.4|3932.8|3920.8|0
1722587340000|2024-08-02 08:29:00|3933.6|3921.6|3933.6|3921.6|3933.6|3921.6|3933.6|3921.6|0
1722587420000|2024-08-02 08:30:20|3934.6|3922.6|3934.4|3922.4|3934.6|3922.6|3934.4|3922.4|3
1722587470000|2024-08-02 08:31:10|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|1
1722587480000|2024-08-02 08:31:20|||||||||1
1722587500000|2024-08-02 08:31:40|3934.6|3922.6|3934.6|3922.6|3934.6|3922.6|3934.6|3922.6|0
1722587680000|2024-08-02 08:34:40|3935.4|3923.4|3935.4|3923.4|3935.4|3923.4|3935.4|3923.4|0
1722587700000|2024-08-02 08:35:00|3935.6|3923.6|3936.6|3924.6|3936.6|3924.6|3935.6|3923.6|3
1722587710000|2024-08-02 08:35:10|3936.4|3924.4|3936.6|3924.6|3936.6|3924.6|3936.4|3924.4|0
1722587780000|2024-08-02 08:36:20|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|0
1722587880000|2024-08-02 08:38:00|3935.4|3923.4|3934.6|3922.6|3935.4|3923.4|3934.6|3922.6|4
1722587890000|2024-08-02 08:38:10|||||||||5
1722587970000|2024-08-02 08:39:30|||||||||2
1722587980000|2024-08-02 08:39:40|||||||||2
1722588000000|2024-08-02 08:40:00|3935.4|3923.4|3934.6|3922.6|3935.4|3923.4|3934.6|3922.6|0
1722588010000|2024-08-02 08:40:10|3935.1|3923.1|3934.8|3922.8|3935.1|3923.1|3934.8|3922.8|0
1722588020000|2024-08-02 08:40:20|3934.6|3922.6|3934.6|3922.6|3934.6|3922.6|3934.6|3922.6|0
1722588030000|2024-08-02 08:40:30|3934.8|3922.8|3934.6|3922.6|3934.8|3922.8|3934.6|3922.6|0
1722588080000|2024-08-02 08:41:20|3934.4|3922.4|3934.4|3922.4|3934.4|3922.4|3934.4|3922.4|0
1722588090000|2024-08-02 08:41:30|3934.6|3922.6|3934.4|3922.4|3934.6|3922.6|3934.4|3922.4|1
1722588170000|2024-08-02 08:42:50|||||||||5
1722588180000|2024-08-02 08:43:00|3934.6|3922.6|3934.4|3922.4|3934.6|3922.6|3934.4|3922.4|1
1722588230000|2024-08-02 08:43:50|||||||||3
1722588250000|2024-08-02 08:44:10|3934.6|3922.6|3934.4|3922.4|3934.6|3922.6|3934.4|3922.4|1
1722588290000|2024-08-02 08:44:50|3934.6|3922.6|3935.6|3923.6|3935.6|3923.6|3934.6|3922.6|2
1722588480000|2024-08-02 08:48:00|3934.8|3922.8|3934.8|3922.8|3934.8|3922.8|3934.8|3922.8|0
1722588520000|2024-08-02 08:48:40|3934.9|3922.9|3935.6|3923.6|3935.6|3923.6|3934.9|3922.9|0
1722588620000|2024-08-02 08:50:20|3934.8|3922.8|3934.8|3922.8|3934.8|3922.8|3934.8|3922.8|0
1722588650000|2024-08-02 08:50:50|3934.6|3922.6|3934.6|3922.6|3934.6|3922.6|3934.6|3922.6|1
1722588690000|2024-08-02 08:51:30|3935.4|3923.4|3935.4|3923.4|3935.4|3923.4|3935.4|3923.4|0
1722588730000|2024-08-02 08:52:10|3935.6|3923.6|3935.4|3923.4|3935.6|3923.6|3935.4|3923.4|1
1722588740000|2024-08-02 08:52:20|3935.6|3923.6|3935.4|3923.4|3935.6|3923.6|3935.4|3923.4|1
1722588770000|2024-08-02 08:52:50|3935.6|3923.6|3935.4|3923.4|3935.6|3923.6|3935.4|3923.4|2
1722588810000|2024-08-02 08:53:30|3935.6|3923.6|3935.4|3923.4|3935.6|3923.6|3935.4|3923.4|1
1722588840000|2024-08-02 08:54:00|3935.6|3923.6|3935.6|3923.6|3936.6|3924.6|3935.6|3923.6|2
1722588910000|2024-08-02 08:55:10|3934.6|3922.6|3934.6|3922.6|3934.6|3922.6|3934.6|3922.6|0
1722588940000|2024-08-02 08:55:40|3935.1|3923.1|3935.1|3923.1|3935.1|3923.1|3935.1|3923.1|0
1722588960000|2024-08-02 08:56:00|3935.4|3923.4|3935.4|3923.4|3935.4|3923.4|3935.4|3923.4|0
1722589000000|2024-08-02 08:56:40|3934.6|3922.6|3935.4|3923.4|3935.4|3923.4|3934.6|3922.6|0
1722589070000|2024-08-02 08:57:50|3934.6|3922.6|3934.6|3922.6|3934.6|3922.6|3934.6|3922.6|0
1722589100000|2024-08-02 08:58:20|3934.9|3922.9|3934.6|3922.6|3934.9|3922.9|3934.6|3922.6|0
1722589110000|2024-08-02 08:58:30|3934.9|3922.9|3934.6|3922.6|3934.9|3922.9|3934.6|3922.6|0
1722589120000|2024-08-02 08:58:40|3934.9|3922.9|3935.4|3923.4|3935.4|3923.4|3934.9|3922.9|0
1722589160000|2024-08-02 08:59:20|3935.1|3923.1|3935.4|3923.4|3935.4|3923.4|3934.9|3922.9|0
1722589190000|2024-08-02 08:59:50|3935.6|3923.6|3936.6|3924.6|3936.6|3924.6|3935.6|3923.6|2
1722589200000|2024-08-02 09:00:00|3936.3|3924.3|3936.6|3924.6|3936.6|3924.6|3936.3|3924.3|0
1722589210000|2024-08-02 09:00:10|3936.3|3924.3|3936.4|3924.4|3936.4|3924.4|3935.6|3923.6|0
1722589230000|2024-08-02 09:00:30|3935.6|3923.6|3936.4|3924.4|3936.4|3924.4|3935.6|3923.6|0
1722589290000|2024-08-02 09:01:30|3936.6|3924.6|3937.6|3925.6|3937.6|3925.6|3936.6|3924.6|2
1722589300000|2024-08-02 09:01:40|3936.8|3924.8|3934.7|3922.7|3936.8|3924.8|3934.7|3922.7|4
1722589370000|2024-08-02 09:02:50|3934.6|3922.6|3936.6|3924.6|3936.6|3924.6|3934.6|3922.6|2
1722589380000|2024-08-02 09:03:00|3936.9|3924.9|3937.4|3925.4|3937.4|3925.4|3936.9|3924.9|0
1722589390000|2024-08-02 09:03:10|3937.1|3925.1|3937.4|3925.4|3937.4|3925.4|3937.1|3925.1|0
1722589410000|2024-08-02 09:03:30|3937.6|3925.6|3937.4|3925.4|3937.6|3925.6|3937.4|3925.4|1
1722589440000|2024-08-02 09:04:00|3937.6|3925.6|3937.4|3925.4|3937.6|3925.6|3937.4|3925.4|1
1722589450000|2024-08-02 09:04:10|3937.6|3925.6|3937.4|3925.4|3937.6|3925.6|3937.4|3925.4|2
1722589500000|2024-08-02 09:05:00|3937.6|3925.6|3937.6|3925.6|3937.6|3925.6|3937.6|3925.6|1
1722589520000|2024-08-02 09:05:20|||||||||3
1722589540000|2024-08-02 09:05:40|3936.9|3924.9|3937.6|3925.6|3937.6|3925.6|3936.6|3924.6|3
1722589560000|2024-08-02 09:06:00|3936.7|3924.7|3936.7|3924.7|3936.7|3924.7|3936.7|3924.7|0
1722589640000|2024-08-02 09:07:20|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|2
1722589680000|2024-08-02 09:08:00|3935.7|3923.7|3936.6|3924.6|3937.6|3925.6|3935.7|3923.7|2
1722589700000|2024-08-02 09:08:20|3937.4|3925.4|3937.4|3925.4|3937.4|3925.4|3937.4|3925.4|0
1722589710000|2024-08-02 09:08:30|3936.6|3924.6|3936.6|3924.6|3936.6|3924.6|3936.6|3924.6|1
1722589740000|2024-08-02 09:09:00|3935.7|3923.7|3935.7|3923.7|3935.7|3923.7|3935.7|3923.7|0
1722589760000|2024-08-02 09:09:20|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|1
1722589800000|2024-08-02 09:10:00|3934.7|3922.7|3934.7|3922.7|3934.7|3922.7|3934.7|3922.7|0
1722589850000|2024-08-02 09:10:50|3935.6|3923.6|3935.4|3923.4|3935.6|3923.6|3935.4|3923.4|2
1722589860000|2024-08-02 09:11:00|3935.6|3923.6|3935.4|3923.4|3935.6|3923.6|3935.4|3923.4|1
1722589880000|2024-08-02 09:11:20|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|1
1722589890000|2024-08-02 09:11:30|3936.6|3924.6|3936.6|3924.6|3936.6|3924.6|3936.6|3924.6|0
1722589930000|2024-08-02 09:12:10|3935.7|3923.7|3935.7|3923.7|3936.1|3924.1|3935.7|3923.7|0
1722589950000|2024-08-02 09:12:30|||||||||1
1722589960000|2024-08-02 09:12:40|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|3
1722589980000|2024-08-02 09:13:00|3934.7|3922.7|3934.7|3922.7|3934.7|3922.7|3934.7|3922.7|0
1722590070000|2024-08-02 09:14:30|3935.4|3923.4|3935.4|3923.4|3935.6|3923.6|3935.4|3923.4|1
1722590120000|2024-08-02 09:15:20|3935.6|3923.6|3935.4|3923.4|3935.6|3923.6|3935.4|3923.4|1
1722590130000|2024-08-02 09:15:30|3935.6|3923.6|3935.4|3923.4|3935.6|3923.6|3935.4|3923.4|2
1722590160000|2024-08-02 09:16:00|3935.6|3923.6|3935.4|3923.4|3935.6|3923.6|3935.4|3923.4|1
1722590170000|2024-08-02 09:16:10|3934.7|3922.7|3934.7|3922.7|3934.7|3922.7|3934.7|3922.7|0
1722590180000|2024-08-02 09:16:20|3934.6|3922.6|3934.6|3922.6|3934.6|3922.6|3934.4|3922.4|9
1722590190000|2024-08-02 09:16:30|3934.5|3922.5|3934.5|3922.5|3934.5|3922.5|3934.5|3922.5|0
1722590220000|2024-08-02 09:17:00|3934.9|3922.9|3935.4|3923.4|3935.4|3923.4|3934.5|3922.5|0
1722590260000|2024-08-02 09:17:40|3935.7|3923.7|3936.4|3924.4|3936.4|3924.4|3935.7|3923.7|1
1722590330000|2024-08-02 09:18:50|3937.5|3925.5|3937.5|3925.5|3937.5|3925.5|3937.5|3925.5|2
1722590390000|2024-08-02 09:19:50|3937.9|3925.9|3937.5|3925.5|3938.4|3926.4|3937.5|3925.5|1
1722590410000|2024-08-02 09:20:10|3937.9|3925.9|3938.4|3926.4|3938.4|3926.4|3937.5|3925.5|0
1722590440000|2024-08-02 09:20:40|3939.5|3927.5|3938.5|3926.5|3939.5|3927.5|3938.5|3926.5|2
1722590450000|2024-08-02 09:20:50|3937.5|3925.5|3937.5|3925.5|3937.9|3925.9|3937.5|3925.5|13
1722590460000|2024-08-02 09:21:00|||||||||4
1722590470000|2024-08-02 09:21:10|3937.9|3925.9|3937.9|3925.9|3937.9|3925.9|3937.5|3925.5|0
1722590480000|2024-08-02 09:21:20|3937.5|3925.5|3938.7|3926.7|3938.9|3926.9|3937.5|3925.5|50
1722590490000|2024-08-02 09:21:30|3939.5|3927.5|3939.5|3927.5|3939.5|3927.5|3939.5|3927.5|0
1722590510000|2024-08-02 09:21:50|3939.4|3927.4|3939.4|3927.4|3939.4|3927.4|3939.4|3927.4|0
1722590530000|2024-08-02 09:22:10|3938.7|3926.7|3938.7|3926.7|3938.7|3926.7|3938.7|3926.7|10
1722590540000|2024-08-02 09:22:20|3938.9|3926.9|3938.7|3926.7|3939.2|3927.2|3938.7|3926.7|6
1722590590000|2024-08-02 09:23:10|3937.7|3925.7|3937.7|3925.7|3938.7|3926.7|3937.7|3925.7|4
1722590600000|2024-08-02 09:23:20|3937.9|3925.9|3937.9|3925.9|3937.9|3925.9|3937.7|3925.7|2
1722590620000|2024-08-02 09:23:40|3937.7|3925.7|3937.9|3925.9|3937.9|3925.9|3937.7|3925.7|0
1722590630000|2024-08-02 09:23:50|3937.7|3925.7|3937.7|3925.7|3937.7|3925.7|3937.7|3925.7|0
1722590640000|2024-08-02 09:24:00|3937.9|3925.9|3937.9|3925.9|3937.9|3925.9|3937.9|3925.9|0
1722590650000|2024-08-02 09:24:10|3937.7|3925.7|3937.7|3925.7|3937.9|3925.9|3937.7|3925.7|0
1722590660000|2024-08-02 09:24:20|3937.9|3925.9|3937.9|3925.9|3937.9|3925.9|3937.7|3925.7|0
1722590670000|2024-08-02 09:24:30|3937.7|3925.7|3936.9|3924.9|3937.9|3925.9|3936.9|3924.9|0
1722590690000|2024-08-02 09:24:50|3937.4|3925.4|3936.9|3924.9|3937.4|3925.4|3936.9|3924.9|0
1722590700000|2024-08-02 09:25:00|3937.4|3925.4|3936.7|3924.7|3937.4|3925.4|3936.5|3924.5|2
1722590710000|2024-08-02 09:25:10|3936.4|3924.4|3936.7|3924.7|3937.7|3925.7|3936.4|3924.4|1
1722590720000|2024-08-02 09:25:20|3936.5|3924.5|3936.5|3924.5|3936.5|3924.5|3936.5|3924.5|0
1722590740000|2024-08-02 09:25:40|3936.7|3924.7|3936.7|3924.7|3936.7|3924.7|3936.7|3924.7|0
1722590750000|2024-08-02 09:25:50|3936.5|3924.5|3936.5|3924.5|3936.5|3924.5|3936.5|3924.5|0
1722590760000|2024-08-02 09:26:00|3936.7|3924.7|3936.5|3924.5|3936.7|3924.7|3936.5|3924.5|0
1722590770000|2024-08-02 09:26:10|3936.7|3924.7|3936.7|3924.7|3936.7|3924.7|3936.7|3924.7|0
1722590810000|2024-08-02 09:26:50|3937.4|3925.4|3937.4|3925.4|3937.5|3925.5|3937.4|3925.4|1
1722590820000|2024-08-02 09:27:00|3936.7|3924.7|3937.4|3925.4|3937.4|3925.4|3936.7|3924.7|0
1722590830000|2024-08-02 09:27:10|3936.7|3924.7|3936.7|3924.7|3936.7|3924.7|3936.7|3924.7|0
1722590850000|2024-08-02 09:27:30|3937|3925|3937.4|3925.4|3937.4|3925.4|3937|3925|0
1722590860000|2024-08-02 09:27:40|3937.2|3925.2|3937.2|3925.2|3937.2|3925.2|3937.2|3925.2|13
1722590880000|2024-08-02 09:28:00|3937.4|3925.4|3937.4|3925.4|3937.4|3925.4|3937.2|3925.2|0
1722590900000|2024-08-02 09:28:20|3937.2|3925.2|3937.4|3925.4|3937.4|3925.4|3937.2|3925.2|1
1722590910000|2024-08-02 09:28:30|3937.2|3925.2|3937.2|3925.2|3937.2|3925.2|3937.2|3925.2|0
1722590920000|2024-08-02 09:28:40|3936.9|3924.9|3937.2|3925.2|3937.2|3925.2|3936.9|3924.9|0
1722590930000|2024-08-02 09:28:50|3937.4|3925.4|3939.2|3927.2|3939.2|3927.2|3937.4|3925.4|2
1722590970000|2024-08-02 09:29:30|3939.4|3927.4|3940|3928|3940|3928|3939.2|3927.2|0
1722590980000|2024-08-02 09:29:40|3939.8|3927.8|3939.2|3927.2|3939.8|3927.8|3939.2|3927.2|0
1722591000000|2024-08-02 09:30:00|3940|3928|3940|3928|3940|3928|3939.7|3927.7|0
1722591010000|2024-08-02 09:30:10|3939.2|3927.2|3938.2|3926.2|3939.2|3927.2|3938.2|3926.2|0
1722591020000|2024-08-02 09:30:20|3937.9|3925.9|3937.9|3925.9|3938.2|3926.2|3937.9|3925.9|0
1722591030000|2024-08-02 09:30:30|3938.2|3926.2|3940.2|3928.2|3940.2|3928.2|3938.2|3926.2|15
1722591040000|2024-08-02 09:30:40|3939.2|3927.2|3940.2|3928.2|3940.4|3928.4|3939.2|3927.2|8
1722591050000|2024-08-02 09:30:50|3940.4|3928.4|3940.2|3928.2|3940.5|3928.5|3940.2|3928.2|0
1722591060000|2024-08-02 09:31:00|3940.4|3928.4|3939.4|3927.4|3940.4|3928.4|3939.2|3927.2|1
1722591070000|2024-08-02 09:31:10|3939.5|3927.5|3938.9|3926.9|3939.5|3927.5|3938.9|3926.9|1
1722591080000|2024-08-02 09:31:20|3938.5|3926.5|3939.4|3927.4|3939.4|3927.4|3938.5|3926.5|0
1722591100000|2024-08-02 09:31:40|3939.3|3927.3|3939.3|3927.3|3939.3|3927.3|3939.3|3927.3|0
1722591130000|2024-08-02 09:32:10|3939.7|3927.7|3940.5|3928.5|3940.5|3928.5|3939.3|3927.3|3
1722591140000|2024-08-02 09:32:20|3940.3|3928.3|3940.5|3928.5|3940.5|3928.5|3940.3|3928.3|0
1722591170000|2024-08-02 09:32:50|3939.5|3927.5|3939.5|3927.5|3939.8|3927.8|3939.5|3927.5|0
1722591180000|2024-08-02 09:33:00|3940.5|3928.5|3939.5|3927.5|3940.5|3928.5|3939.5|3927.5|0
1722591190000|2024-08-02 09:33:10|3939.7|3927.7|3939.5|3927.5|3939.7|3927.7|3939.5|3927.5|0
1722591200000|2024-08-02 09:33:20|3940|3928|3939.5|3927.5|3940.2|3928.2|3939.5|3927.5|0
1722591210000|2024-08-02 09:33:30|3939.8|3927.8|3939.5|3927.5|3940|3928|3939.5|3927.5|0
1722591220000|2024-08-02 09:33:40|3939|3927|3939.3|3927.3|3939.5|3927.5|3939|3927|0
1722591240000|2024-08-02 09:34:00|3939.2|3927.2|3939.5|3927.5|3939.5|3927.5|3939.2|3927.2|1
1722591250000|2024-08-02 09:34:10|3939.3|3927.3|3938.5|3926.5|3939.3|3927.3|3938.5|3926.5|1
1722591290000|2024-08-02 09:34:50|3938.3|3926.3|3938.3|3926.3|3938.3|3926.3|3937.8|3925.8|0
1722591300000|2024-08-02 09:35:00|3937.5|3925.5|3937.8|3925.8|3937.8|3925.8|3937.5|3925.5|0
1722591310000|2024-08-02 09:35:10|3937.5|3925.5|3938.3|3926.3|3938.3|3926.3|3937.5|3925.5|0
1722591340000|2024-08-02 09:35:40|3938.8|3926.8|3938.7|3926.7|3938.8|3926.8|3938.7|3926.7|1
1722591350000|2024-08-02 09:35:50|3938.3|3926.3|3938.3|3926.3|3938.3|3926.3|3938.3|3926.3|0
1722591360000|2024-08-02 09:36:00|3938.7|3926.7|3939.3|3927.3|3939.3|3927.3|3938.7|3926.7|4
1722591370000|2024-08-02 09:36:10|3939.2|3927.2|3938.5|3926.5|3939.2|3927.2|3938.5|3926.5|0
1722591380000|2024-08-02 09:36:20|3939.3|3927.3|3939.3|3927.3|3939.3|3927.3|3939.3|3927.3|0
1722591390000|2024-08-02 09:36:30|3939|3927|3938.8|3926.8|3939.2|3927.2|3938.3|3926.3|2
1722591400000|2024-08-02 09:36:40|3938.5|3926.5|3938.5|3926.5|3938.5|3926.5|3938.5|3926.5|0
1722591440000|2024-08-02 09:37:20|3937.5|3925.5|3937.5|3925.5|3937.5|3925.5|3937.5|3925.5|0
1722591480000|2024-08-02 09:38:00|3937.8|3925.8|3938.3|3926.3|3938.3|3926.3|3937.8|3925.8|0
1722591500000|2024-08-02 09:38:20|3938.5|3926.5|3939.6|3927.6|3939.6|3927.6|3938.3|3926.3|204
1722591510000|2024-08-02 09:38:30|3939.1|3927.1|3939.6|3927.6|3939.6|3927.6|3939.1|3927.1|0
1722591520000|2024-08-02 09:38:40|3939.4|3927.4|3939.1|3927.1|3939.4|3927.4|3939.1|3927.1|0
1722591530000|2024-08-02 09:38:50|3939.6|3927.6|3939.6|3927.6|3939.6|3927.6|3939.6|3927.6|0
1722591540000|2024-08-02 09:39:00|3939.9|3927.9|3939.9|3927.9|3940.1|3928.1|3939.9|3927.9|1
1722591600000|2024-08-02 09:40:00|3940.1|3928.1|3940.1|3928.1|3940.1|3928.1|3940.1|3928.1|0
1722591610000|2024-08-02 09:40:10|3939.9|3927.9|3939.9|3927.9|3939.9|3927.9|3939.9|3927.9|2
1722591630000|2024-08-02 09:40:30|3940.7|3928.7|3940.7|3928.7|3940.9|3928.9|3940.7|3928.7|1
1722591670000|2024-08-02 09:41:10|3940.9|3928.9|3940.7|3928.7|3940.9|3928.9|3940.7|3928.7|1
1722591690000|2024-08-02 09:41:30|3940.9|3928.9|3941.1|3929.1|3941.1|3929.1|3940.9|3928.9|4
1722591700000|2024-08-02 09:41:40|3940.9|3928.9|3941.1|3929.1|3941.1|3929.1|3940.9|3928.9|0
1722591720000|2024-08-02 09:42:00|3940.9|3928.9|3940.9|3928.9|3940.9|3928.9|3940.9|3928.9|0
1722591810000|2024-08-02 09:43:30|3940.7|3928.7|3940.9|3928.9|3940.9|3928.9|3939.9|3927.9|2
1722591820000|2024-08-02 09:43:40|3940.7|3928.7|3940.7|3928.7|3940.7|3928.7|3940.7|3928.7|0
1722591840000|2024-08-02 09:44:00|3939.9|3927.9|3939.7|3927.7|3939.9|3927.9|3939.7|3927.7|0
1722591850000|2024-08-02 09:44:10|3939.9|3927.9|3939.9|3927.9|3939.9|3927.9|3939.7|3927.7|0
1722591860000|2024-08-02 09:44:20|3939.1|3927.1|3938.9|3926.9|3939.1|3927.1|3938.9|3926.9|0
1722591910000|2024-08-02 09:45:10|3939.1|3927.1|3939.1|3927.1|3939.1|3927.1|3939.1|3927.1|0
1722591920000|2024-08-02 09:45:20|3938.9|3926.9|3938.9|3926.9|3938.9|3926.9|3938.9|3926.9|0
1722591930000|2024-08-02 09:45:30|||||||||8
1722591970000|2024-08-02 09:46:10|3939.7|3927.7|3940.1|3928.1|3940.1|3928.1|3939.7|3927.7|3
1722591980000|2024-08-02 09:46:20|3939.9|3927.9|3939.9|3927.9|3940.1|3928.1|3939.9|3927.9|0
1722592000000|2024-08-02 09:46:40|3940.4|3928.4|3940.4|3928.4|3940.4|3928.4|3940.1|3928.1|0
1722592010000|2024-08-02 09:46:50|3940.1|3928.1|3940.4|3928.4|3940.4|3928.4|3940.1|3928.1|0
1722592020000|2024-08-02 09:47:00|3940.7|3928.7|3941.1|3929.1|3941.1|3929.1|3940.7|3928.7|1
1722592030000|2024-08-02 09:47:10|3940.9|3928.9|3940.7|3928.7|3940.9|3928.9|3940.7|3928.7|0
1722592040000|2024-08-02 09:47:20|3940.9|3928.9|3940.9|3928.9|3940.9|3928.9|3940.9|3928.9|0
1722592080000|2024-08-02 09:48:00|3941.9|3929.9|3943.1|3931.1|3943.2|3931.2|3941.9|3929.9|6
1722592090000|2024-08-02 09:48:10|3943.6|3931.6|3943.9|3931.9|3943.9|3931.9|3943.6|3931.6|0
1722592100000|2024-08-02 09:48:20|3944.1|3932.1|3944.1|3932.1|3944.1|3932.1|3944.1|3932.1|3
1722592110000|2024-08-02 09:48:30|3943.9|3931.9|3943.9|3931.9|3943.9|3931.9|3943.9|3931.9|1
1722592120000|2024-08-02 09:48:40|3944.1|3932.1|3943.9|3931.9|3944.1|3932.1|3943.9|3931.9|0
1722592130000|2024-08-02 09:48:50|3943.1|3931.1|3942.9|3930.9|3943.1|3931.1|3942.9|3930.9|0
1722592140000|2024-08-02 09:49:00|3942.1|3930.1|3942.1|3930.1|3942.1|3930.1|3941.9|3929.9|0
1722592150000|2024-08-02 09:49:10|3941.9|3929.9|3944.1|3932.1|3944.1|3932.1|3941.9|3929.9|6
1722592160000|2024-08-02 09:49:20|3943.4|3931.4|3944.2|3932.2|3944.2|3932.2|3943.4|3931.4|27
1722592170000|2024-08-02 09:49:30|3944.1|3932.1|3943.1|3931.1|3944.1|3932.1|3943.1|3931.1|4
1722592180000|2024-08-02 09:49:40|3943.2|3931.2|3943.1|3931.1|3943.2|3931.2|3943.1|3931.1|0
1722592190000|2024-08-02 09:49:50|3944.1|3932.1|3944.1|3932.1|3944.1|3932.1|3943.7|3931.7|0
1722592200000|2024-08-02 09:50:00|3944.2|3932.2|3944.2|3932.2|3944.2|3932.2|3944.2|3932.2|0
1722592210000|2024-08-02 09:50:10|3943.2|3931.2|3943.2|3931.2|3944.2|3932.2|3943.2|3931.2|0
1722592220000|2024-08-02 09:50:20|3944.1|3932.1|3944.1|3932.1|3944.1|3932.1|3944.1|3932.1|0
1722592230000|2024-08-02 09:50:30|3943.2|3931.2|3944.1|3932.1|3944.1|3932.1|3943.2|3931.2|0
1722592240000|2024-08-02 09:50:40|3943.9|3931.9|3944.1|3932.1|3944.1|3932.1|3943.1|3931.1|2
1722592250000|2024-08-02 09:50:50|3944.2|3932.2|3944.2|3932.2|3944.2|3932.2|3944.2|3932.2|1
1722592260000|2024-08-02 09:51:00|3943.4|3931.4|3943.4|3931.4|3943.4|3931.4|3943.4|3931.4|1
1722592270000|2024-08-02 09:51:10|3943.9|3931.9|3944.2|3932.2|3944.2|3932.2|3943.9|3931.9|0
1722592280000|2024-08-02 09:51:20|3944.1|3932.1|3945.2|3933.2|3945.9|3933.9|3944.1|3932.1|10
1722592290000|2024-08-02 09:51:30|3944.7|3932.7|3944.7|3932.7|3945.1|3933.1|3944.4|3932.4|0
1722592300000|2024-08-02 09:51:40|3944.2|3932.2|3944.2|3932.2|3945.1|3933.1|3944.2|3932.2|0
1722592310000|2024-08-02 09:51:50|3944.9|3932.9|3945.1|3933.1|3945.1|3933.1|3944.9|3932.9|0
1722592340000|2024-08-02 09:52:20|3945.4|3933.4|3945.4|3933.4|3945.7|3933.7|3945.4|3933.4|4
1722592350000|2024-08-02 09:52:30|3945.7|3933.7|3944.6|3932.6|3945.7|3933.7|3944.2|3932.2|4
1722592360000|2024-08-02 09:52:40|3945.1|3933.1|3945.1|3933.1|3945.1|3933.1|3945.1|3933.1|0
1722592370000|2024-08-02 09:52:50|3944.2|3932.2|3945.1|3933.1|3945.1|3933.1|3944.2|3932.2|0
1722592380000|2024-08-02 09:53:00|3944.7|3932.7|3945.2|3933.2|3945.2|3933.2|3944.7|3932.7|0
1722592400000|2024-08-02 09:53:20|3945.6|3933.6|3945.2|3933.2|3945.6|3933.6|3945.2|3933.2|0
1722592410000|2024-08-02 09:53:30|3945.9|3933.9|3946.2|3934.2|3946.4|3934.4|3945.9|3933.9|2
1722592420000|2024-08-02 09:53:40|3946.1|3934.1|3946.2|3934.2|3946.2|3934.2|3946.1|3934.1|0
1722592430000|2024-08-02 09:53:50|3946.1|3934.1|3945.4|3933.4|3946.1|3934.1|3945.4|3933.4|0
1722592440000|2024-08-02 09:54:00|3945.2|3933.2|3946.4|3934.4|3946.4|3934.4|3945.2|3933.2|11
1722592450000|2024-08-02 09:54:10|3946.6|3934.6|3947.4|3935.4|3947.4|3935.4|3946.4|3934.4|10
1722592460000|2024-08-02 09:54:20|3947.1|3935.1|3946.4|3934.4|3947.1|3935.1|3946.4|3934.4|10
1722592470000|2024-08-02 09:54:30|||||||||2
1722592500000|2024-08-02 09:55:00|||||||||6
1722592530000|2024-08-02 09:55:30|||||||||3
1722592540000|2024-08-02 09:55:40|||||||||1
1722592550000|2024-08-02 09:55:50|3947.2|3935.2|3947|3935|3947.2|3935.2|3947|3935|3
1722592560000|2024-08-02 09:56:00|3947.2|3935.2|3947.2|3935.2|3947.2|3935.2|3947.2|3935.2|34
1722592570000|2024-08-02 09:56:10|||||||||1
1722592590000|2024-08-02 09:56:30|3946.7|3934.7|3946.4|3934.4|3946.7|3934.7|3946.4|3934.4|4
1722592600000|2024-08-02 09:56:40|3946.7|3934.7|3946.7|3934.7|3946.7|3934.7|3946.7|3934.7|0
1722592610000|2024-08-02 09:56:50|3946.9|3934.9|3946.7|3934.7|3946.9|3934.9|3946.7|3934.7|1
1722592620000|2024-08-02 09:57:00|3947|3935|3946.4|3934.4|3947|3935|3946.4|3934.4|0
1722592650000|2024-08-02 09:57:30|3946.9|3934.9|3946.4|3934.4|3946.9|3934.9|3946.4|3934.4|1
1722592660000|2024-08-02 09:57:40|3945.8|3933.8|3945.8|3933.8|3945.8|3933.8|3945.8|3933.8|5
1722592670000|2024-08-02 09:57:50|3946.3|3934.3|3946.8|3934.8|3946.8|3934.8|3946.3|3934.3|3
1722592680000|2024-08-02 09:58:00|||||||||2
1722592690000|2024-08-02 09:58:10|3947.1|3935.1|3946.8|3934.8|3947.3|3935.3|3946.8|3934.8|2
1722592700000|2024-08-02 09:58:20|3945.8|3933.8|3945.8|3933.8|3946.1|3934.1|3945.8|3933.8|27
1722592710000|2024-08-02 09:58:30|3944.8|3932.8|3943.1|3931.1|3944.8|3932.8|3943|3931|39
1722592720000|2024-08-02 09:58:40|3943.6|3931.6|3943.3|3931.3|3944.1|3932.1|3943.1|3931.1|57
1722592730000|2024-08-02 09:58:50|3943.5|3931.5|3943.5|3931.5|3944.1|3932.1|3943.5|3931.5|47
1722592740000|2024-08-02 09:59:00|3943.3|3931.3|3943.5|3931.5|3943.5|3931.5|3943.3|3931.3|7
1722592750000|2024-08-02 09:59:10|3943.3|3931.3|3942.3|3930.3|3943.3|3931.3|3942.3|3930.3|11
1722592760000|2024-08-02 09:59:20|3942.5|3930.5|3943.3|3931.3|3943.3|3931.3|3942|3930|20
1722592770000|2024-08-02 09:59:30|3943|3931|3943.5|3931.5|3943.5|3931.5|3943|3931|8
1722592780000|2024-08-02 09:59:40|3943.3|3931.3|3943.3|3931.3|3943.5|3931.5|3942.5|3930.5|19
1722592790000|2024-08-02 09:59:50|3943.5|3931.5|3945|3933|3945|3933|3942.8|3930.8|16
1722825000000|2024-08-05 02:30:00|3864.7|3852.7|3863.9|3851.9|3864.9|3852.9|3863.1|3851.1|4
1722825010000|2024-08-05 02:30:10|3863.7|3851.7|3865.7|3853.7|3868.6|3856.6|3863.4|3851.4|144
1722825020000|2024-08-05 02:30:20|3865.6|3853.6|3866.1|3854.1|3867.6|3855.6|3865.6|3853.6|29
1722825030000|2024-08-05 02:30:30|3865.6|3853.6|3866.5|3854.5|3868.5|3856.5|3865.6|3853.6|9
1722825040000|2024-08-05 02:30:40|3867.5|3855.5|3867.5|3855.5|3867.7|3855.7|3866.5|3854.5|12
1722825050000|2024-08-05 02:30:50|3867.3|3855.3|3868.5|3856.5|3869|3857|3867.3|3855.3|8
1722825060000|2024-08-05 02:31:00|3867.5|3855.5|3868.7|3856.7|3869.7|3857.7|3867.5|3855.5|5
1722825070000|2024-08-05 02:31:10|3869.6|3857.6|3875.6|3863.6|3876.1|3864.1|3869.6|3857.6|3
1722825080000|2024-08-05 02:31:20|3876.1|3864.1|3879.1|3867.1|3880.7|3868.7|3876.1|3864.1|6
1722825090000|2024-08-05 02:31:30|3884.2|3872.2|3884.7|3872.7|3885.4|3873.4|3883|3871|2
1722825100000|2024-08-05 02:31:40|3880.9|3868.9|3882.9|3870.9|3884.4|3872.4|3880.9|3868.9|5
1722825110000|2024-08-05 02:31:50|3883|3871|3887.1|3875.1|3887.1|3875.1|3883|3871|5
1722825120000|2024-08-05 02:32:00|3886.2|3874.2|3885.7|3873.7|3887.6|3875.6|3885.7|3873.7|5
1722825130000|2024-08-05 02:32:10|3885.6|3873.6|3882.7|3870.7|3885.7|3873.7|3882.7|3870.7|2
1722825140000|2024-08-05 02:32:20|3882.2|3870.2|3879.1|3867.1|3882.2|3870.2|3878.7|3866.7|8
1722825150000|2024-08-05 02:32:30|3878.6|3866.6|3876.9|3864.9|3879.6|3867.6|3876.9|3864.9|1
1722825160000|2024-08-05 02:32:40|3877|3865|3880.2|3868.2|3880.7|3868.7|3877|3865|10
1722825170000|2024-08-05 02:32:50|3879.7|3867.7|3883.7|3871.7|3883.7|3871.7|3879.7|3867.7|1
1722825180000|2024-08-05 02:33:00|3884.7|3872.7|3882.9|3870.9|3885.7|3873.7|3881.9|3869.9|11
1722825190000|2024-08-05 02:33:10|3883.9|3871.9|3884|3872|3884|3872|3883.9|3871.9|2
1722825200000|2024-08-05 02:33:20|3884.5|3872.5|3883.9|3871.9|3884.5|3872.5|3883.9|3871.9|0
1722825210000|2024-08-05 02:33:30|3884.1|3872.1|3881.9|3869.9|3884.1|3872.1|3881.5|3869.5|25
1722825220000|2024-08-05 02:33:40|3881.5|3869.5|3881.5|3869.5|3882|3870|3881|3869|1
1722825230000|2024-08-05 02:33:50|3881.6|3869.6|3882|3870|3882|3870|3881.5|3869.5|0
1722825240000|2024-08-05 02:34:00|3882.3|3870.3|3882|3870|3883|3871|3881|3869|13
1722825250000|2024-08-05 02:34:10|3883|3871|3882.6|3870.6|3884|3872|3882.6|3870.6|0
1722825260000|2024-08-05 02:34:20|3881.6|3869.6|3883|3871|3883|3871|3881.5|3869.5|3
1722825270000|2024-08-05 02:34:30|3882.6|3870.6|3882|3870|3883|3871|3881.6|3869.6|2
1722825280000|2024-08-05 02:34:40|3882.4|3870.4|3882|3870|3882.4|3870.4|3882|3870|0
1722825290000|2024-08-05 02:34:50|3882.4|3870.4|3884|3872|3884|3872|3882.4|3870.4|1
1722825300000|2024-08-05 02:35:00|3883.6|3871.6|3881.3|3869.3|3883.6|3871.6|3881.3|3869.3|4
1722825310000|2024-08-05 02:35:10|3881.6|3869.6|3884|3872|3884.1|3872.1|3881.6|3869.6|5
1722825320000|2024-08-05 02:35:20|3883.6|3871.6|3883.6|3871.6|3884|3872|3883.1|3871.1|1
1722825330000|2024-08-05 02:35:30|3883.5|3871.5|3883.1|3871.1|3884|3872|3883.1|3871.1|0
1722825340000|2024-08-05 02:35:40|3882.5|3870.5|3883|3871|3884|3872|3882.5|3870.5|1
1722825350000|2024-08-05 02:35:50|3882.3|3870.3|3881.3|3869.3|3882.3|3870.3|3881.3|3869.3|1
1722825360000|2024-08-05 02:36:00|3881.1|3869.1|3881.5|3869.5|3883.1|3871.1|3881.1|3869.1|1
1722825370000|2024-08-05 02:36:10|3881.1|3869.1|3882|3870|3882.1|3870.1|3881.1|3869.1|0
1722825380000|2024-08-05 02:36:20|3881.6|3869.6|3881.3|3869.3|3882.1|3870.1|3881.3|3869.3|0
1722825390000|2024-08-05 02:36:30|3881.1|3869.1|3882|3870|3882|3870|3881.1|3869.1|0
1722825400000|2024-08-05 02:36:40|3881.6|3869.6|3881.1|3869.1|3882|3870|3881.1|3869.1|0
1722825410000|2024-08-05 02:36:50|3881.3|3869.3|3881.6|3869.6|3882.1|3870.1|3881.3|3869.3|0
1722825420000|2024-08-05 02:37:00|3881.1|3869.1|3879.4|3867.4|3882|3870|3879|3867|21
1722825430000|2024-08-05 02:37:10|3879|3867|3879|3867|3879.5|3867.5|3879|3867|0
1722825440000|2024-08-05 02:37:20|3880|3868|3885.5|3873.5|3886|3874|3879.3|3867.3|142
1722825450000|2024-08-05 02:37:30|3885.9|3873.9|3885.7|3873.7|3886.5|3874.5|3885.3|3873.3|10
1722825460000|2024-08-05 02:37:40|3885.9|3873.9|3885.7|3873.7|3886.3|3874.3|3885.7|3873.7|6
1722825470000|2024-08-05 02:37:50|3886.7|3874.7|3885.7|3873.7|3886.7|3874.7|3885.7|3873.7|10
1722825480000|2024-08-05 02:38:00|3885.5|3873.5|3886.7|3874.7|3886.7|3874.7|3885.5|3873.5|6
1722825490000|2024-08-05 02:38:10|3887.2|3875.2|3887.7|3875.7|3888.5|3876.5|3887.2|3875.2|17
1722825500000|2024-08-05 02:38:20|3887.5|3875.5|3887.2|3875.2|3887.5|3875.5|3886.7|3874.7|7
1722825510000|2024-08-05 02:38:30|3886.7|3874.7|3883.8|3871.8|3886.7|3874.7|3882.7|3870.7|7
1722825520000|2024-08-05 02:38:40|3882.7|3870.7|3881.8|3869.8|3882.7|3870.7|3881.8|3869.8|0
1722825530000|2024-08-05 02:38:50|3880.8|3868.8|3879.8|3867.8|3880.8|3868.8|3879.8|3867.8|1
1722825540000|2024-08-05 02:39:00|3878.8|3866.8|3878.3|3866.3|3879.8|3867.8|3878.3|3866.3|5
1722825550000|2024-08-05 02:39:10|3878.8|3866.8|3879.8|3867.8|3880.3|3868.3|3878.8|3866.8|2
1722825560000|2024-08-05 02:39:20|3879.3|3867.3|3879.8|3867.8|3879.8|3867.8|3878.9|3866.9|0
1722825570000|2024-08-05 02:39:30|3880.3|3868.3|3879.8|3867.8|3880.3|3868.3|3879.8|3867.8|0
1722825590000|2024-08-05 02:39:50|3880.1|3868.1|3879.8|3867.8|3880.8|3868.8|3879.8|3867.8|0
1722825600000|2024-08-05 02:40:00|3880.2|3868.2|3880.8|3868.8|3880.8|3868.8|3880.2|3868.2|1
1722825610000|2024-08-05 02:40:10|3880.3|3868.3|3879.8|3867.8|3880.3|3868.3|3879.8|3867.8|0
1722825620000|2024-08-05 02:40:20|3879.9|3867.9|3880.7|3868.7|3880.7|3868.7|3879.8|3867.8|0
1722825630000|2024-08-05 02:40:30|3880.3|3868.3|3880.2|3868.2|3880.3|3868.3|3879.8|3867.8|2
1722825640000|2024-08-05 02:40:40|3880.5|3868.5|3881.8|3869.8|3882.8|3870.8|3880.5|3868.5|0
1722825650000|2024-08-05 02:40:50|3881.9|3869.9|3881.8|3869.8|3882.3|3870.3|3881.8|3869.8|2
1722825660000|2024-08-05 02:41:00|3880.8|3868.8|3882.8|3870.8|3882.8|3870.8|3880.8|3868.8|0
1722825670000|2024-08-05 02:41:10|3883.2|3871.2|3884.7|3872.7|3885.7|3873.7|3882.8|3870.8|0
1722825680000|2024-08-05 02:41:20|3885|3873|3884.7|3872.7|3885.2|3873.2|3884.7|3872.7|0
1722825690000|2024-08-05 02:41:30|3884.8|3872.8|3885.7|3873.7|3885.7|3873.7|3884.8|3872.8|0
1722825700000|2024-08-05 02:41:40|3886|3874|3884.8|3872.8|3886.7|3874.7|3884.7|3872.7|0
1722825710000|2024-08-05 02:41:50|3884.7|3872.7|3884.7|3872.7|3885.2|3873.2|3884.7|3872.7|7
1722825720000|2024-08-05 02:42:00|3883.8|3871.8|3883.8|3871.8|3883.8|3871.8|3883.8|3871.8|0
1722825730000|2024-08-05 02:42:10|3883.7|3871.7|3883.7|3871.7|3883.7|3871.7|3882.7|3870.7|1
1722825740000|2024-08-05 02:42:20|3883.8|3871.8|3884.5|3872.5|3884.7|3872.7|3883.7|3871.7|0
1722825750000|2024-08-05 02:42:30|3883.8|3871.8|3882.7|3870.7|3883.8|3871.8|3882.5|3870.5|0
1722825760000|2024-08-05 02:42:40|3883.7|3871.7|3882.7|3870.7|3883.7|3871.7|3882.7|3870.7|0
1722825770000|2024-08-05 02:42:50|3883|3871|3883.2|3871.2|3883.5|3871.5|3882.7|3870.7|0
1722825780000|2024-08-05 02:43:00|3882.7|3870.7|3883.7|3871.7|3884.4|3872.4|3882.7|3870.7|11
1722825790000|2024-08-05 02:43:10|3882.7|3870.7|3883.5|3871.5|3883.7|3871.7|3882.7|3870.7|0
1722825800000|2024-08-05 02:43:20|3883.7|3871.7|3883.7|3871.7|3883.7|3871.7|3882.7|3870.7|0
1722825810000|2024-08-05 02:43:30|3883.5|3871.5|3884.3|3872.3|3884.3|3872.3|3883.5|3871.5|1
1722825820000|2024-08-05 02:43:40|3883.8|3871.8|3883.8|3871.8|3884.2|3872.2|3883.8|3871.8|0
1722825830000|2024-08-05 02:43:50|3884.5|3872.5|3884.7|3872.7|3884.7|3872.7|3884.5|3872.5|1
1722825840000|2024-08-05 02:44:00|3884.8|3872.8|3884.8|3872.8|3884.8|3872.8|3884.7|3872.7|2
1722825850000|2024-08-05 02:44:10|3885.7|3873.7|3884.8|3872.8|3885.7|3873.7|3884.8|3872.8|0
1722825860000|2024-08-05 02:44:20|3885.5|3873.5|3886.5|3874.5|3886.5|3874.5|3885.5|3873.5|1
1722825870000|2024-08-05 02:44:30|3885.8|3873.8|3886.7|3874.7|3886.7|3874.7|3885.7|3873.7|0
1722825880000|2024-08-05 02:44:40|3886.5|3874.5|3884.8|3872.8|3886.7|3874.7|3884.8|3872.8|0
1722825900000|2024-08-05 02:45:00|3885.2|3873.2|3884.8|3872.8|3885.7|3873.7|3884.8|3872.8|0
1722825910000|2024-08-05 02:45:10|3884.9|3872.9|3884.8|3872.8|3885.2|3873.2|3884.8|3872.8|0
1722825920000|2024-08-05 02:45:20|3885.7|3873.7|3885.7|3873.7|3885.7|3873.7|3885.5|3873.5|0
1722825930000|2024-08-05 02:45:30|3885.5|3873.5|3885.7|3873.7|3885.7|3873.7|3885.5|3873.5|2
1722825940000|2024-08-05 02:45:40|3885.5|3873.5|3885.5|3873.5|3885.7|3873.7|3885.5|3873.5|0
1722825950000|2024-08-05 02:45:50|3885.7|3873.7|3885.5|3873.5|3885.7|3873.7|3885.5|3873.5|0
1722825970000|2024-08-05 02:46:10|3885.7|3873.7|3887.5|3875.5|3888.6|3876.6|3885.7|3873.7|3
1722825980000|2024-08-05 02:46:20|3888.2|3876.2|3887.6|3875.6|3888.4|3876.4|3887.5|3875.5|0
1722825990000|2024-08-05 02:46:30|3887.5|3875.5|3886.5|3874.5|3887.6|3875.6|3886.5|3874.5|1
1722826000000|2024-08-05 02:46:40|3885.5|3873.5|3885.5|3873.5|3885.6|3873.6|3885.5|3873.5|0
1722826010000|2024-08-05 02:46:50|3885.4|3873.4|3885.5|3873.5|3886.4|3874.4|3885.4|3873.4|24
1722826020000|2024-08-05 02:47:00|3885.1|3873.1|3884.5|3872.5|3885.4|3873.4|3884.5|3872.5|9
1722826030000|2024-08-05 02:47:10|3885.4|3873.4|3885.4|3873.4|3885.4|3873.4|3885.4|3873.4|0
1722826040000|2024-08-05 02:47:20|3886.4|3874.4|3886.4|3874.4|3886.4|3874.4|3885.5|3873.5|1
1722826050000|2024-08-05 02:47:30|3886.2|3874.2|3883.5|3871.5|3886.2|3874.2|3883.5|3871.5|0
1722826060000|2024-08-05 02:47:40|3884|3872|3884.4|3872.4|3884.4|3872.4|3883.5|3871.5|0
1722826090000|2024-08-05 02:48:10|3883.5|3871.5|3883.5|3871.5|3883.5|3871.5|3882.5|3870.5|0
1722826100000|2024-08-05 02:48:20|3882.6|3870.6|3881.6|3869.6|3882.6|3870.6|3881.6|3869.6|0
1722826110000|2024-08-05 02:48:30|3882|3870|3881.6|3869.6|3882|3870|3881.6|3869.6|0
1722826120000|2024-08-05 02:48:40|3880.8|3868.8|3880.8|3868.8|3880.8|3868.8|3880.6|3868.6|0
1722826130000|2024-08-05 02:48:50|3880.6|3868.6|3880.8|3868.8|3880.8|3868.8|3880.6|3868.6|0
1722826140000|2024-08-05 02:49:00|3881.5|3869.5|3880.8|3868.8|3881.5|3869.5|3880.8|3868.8|0
1722826150000|2024-08-05 02:49:10|3881.5|3869.5|3882.6|3870.6|3883|3871|3881.5|3869.5|2
1722826160000|2024-08-05 02:49:20|3882.8|3870.8|3882.6|3870.6|3883.5|3871.5|3882.6|3870.6|0
1722826170000|2024-08-05 02:49:30|3881.5|3869.5|3881.5|3869.5|3881.5|3869.5|3881.5|3869.5|0
1722826180000|2024-08-05 02:49:40|3881.1|3869.1|3881.5|3869.5|3881.5|3869.5|3881.1|3869.1|0
1722826190000|2024-08-05 02:49:50|3880.8|3868.8|3881.5|3869.5|3881.5|3869.5|3880.8|3868.8|0
1722826200000|2024-08-05 02:50:00|3882.5|3870.5|3883.4|3871.4|3883.4|3871.4|3882.5|3870.5|1
1722826220000|2024-08-05 02:50:20|3883.6|3871.6|3884.6|3872.6|3884.9|3872.9|3883.6|3871.6|21
1722826230000|2024-08-05 02:50:30|3884.8|3872.8|3885.4|3873.4|3885.4|3873.4|3884.5|3872.5|1
1722826240000|2024-08-05 02:50:40|3885.5|3873.5|3885.5|3873.5|3885.5|3873.5|3885.5|3873.5|2
1722826250000|2024-08-05 02:50:50|3885.4|3873.4|3885.5|3873.5|3885.5|3873.5|3885.4|3873.4|0
1722826260000|2024-08-05 02:51:00|3886.4|3874.4|3886.5|3874.5|3886.5|3874.5|3886.4|3874.4|2
1722826270000|2024-08-05 02:51:10|3886.6|3874.6|3888.6|3876.6|3890.4|3878.4|3886.6|3874.6|14
1722826280000|2024-08-05 02:51:20|3889.4|3877.4|3889.8|3877.8|3889.8|3877.8|3889.4|3877.4|2
1722826290000|2024-08-05 02:51:30|3888.8|3876.8|3889.9|3877.9|3889.9|3877.9|3888.8|3876.8|3
1722826300000|2024-08-05 02:51:40|3899.4|3887.4|3895.9|3883.9|3899.4|3887.4|3895.6|3883.6|16
1722826310000|2024-08-05 02:51:50|3895.8|3883.8|3898.4|3886.4|3899.8|3887.8|3895.8|3883.8|20
1722826320000|2024-08-05 02:52:00|3898.7|3886.7|3898.6|3886.6|3899.8|3887.8|3898.3|3886.3|3
1722826330000|2024-08-05 02:52:10|3897.9|3885.9|3896.9|3884.9|3900.4|3888.4|3896.9|3884.9|6
1722826340000|2024-08-05 02:52:20|3896.8|3884.8|3896.9|3884.9|3896.9|3884.9|3895.6|3883.6|3
1722826350000|2024-08-05 02:52:30|3896.8|3884.8|3902.6|3890.6|3903.6|3891.6|3896.8|3884.8|30
1722826360000|2024-08-05 02:52:40|3902.4|3890.4|3900.6|3888.6|3902.8|3890.8|3900.6|3888.6|2
1722826370000|2024-08-05 02:52:50|3900.1|3888.1|3898.8|3886.8|3900.1|3888.1|3898.8|3886.8|4
1722826380000|2024-08-05 02:53:00|3899.3|3887.3|3904.5|3892.5|3904.6|3892.6|3899.3|3887.3|14
1722826390000|2024-08-05 02:53:10|3903.6|3891.6|3903.6|3891.6|3904.6|3892.6|3902.5|3890.5|1
1722826400000|2024-08-05 02:53:20|3903.4|3891.4|3900.6|3888.6|3903.5|3891.5|3900.6|3888.6|2
1722826410000|2024-08-05 02:53:30|3900.2|3888.2|3900.5|3888.5|3900.5|3888.5|3899.5|3887.5|1
1722826420000|2024-08-05 02:53:40|3897.1|3885.1|3897.5|3885.5|3898.1|3886.1|3897.1|3885.1|2
1722826430000|2024-08-05 02:53:50|3897.6|3885.6|3898.1|3886.1|3900.5|3888.5|3897.6|3885.6|13
1722826440000|2024-08-05 02:54:00|3899|3887|3897.5|3885.5|3899|3887|3897.4|3885.4|3
1722826450000|2024-08-05 02:54:10|3896.6|3884.6|3896.6|3884.6|3896.6|3884.6|3896.6|3884.6|0
1722826460000|2024-08-05 02:54:20|3897.4|3885.4|3899.6|3887.6|3899.6|3887.6|3897.4|3885.4|1
1722826470000|2024-08-05 02:54:30|3899.8|3887.8|3899.6|3887.6|3899.8|3887.8|3899.6|3887.6|0
1722826480000|2024-08-05 02:54:40|3899.5|3887.5|3900.4|3888.4|3900.6|3888.6|3898.8|3886.8|4
1722826490000|2024-08-05 02:54:50|3900.5|3888.5|3901.5|3889.5|3901.5|3889.5|3900.5|3888.5|1
1722826500000|2024-08-05 02:55:00|3902.4|3890.4|3903.4|3891.4|3903.5|3891.5|3901.5|3889.5|0
1722826510000|2024-08-05 02:55:10|3903|3891|3903.2|3891.2|3903.4|3891.4|3902.5|3890.5|0
1722826520000|2024-08-05 02:55:20|3902.5|3890.5|3901.8|3889.8|3902.9|3890.9|3901.8|3889.8|0
1722826530000|2024-08-05 02:55:30|3902.5|3890.5|3901.1|3889.1|3902.5|3890.5|3900.5|3888.5|2
1722826540000|2024-08-05 02:55:40|3901.5|3889.5|3901.5|3889.5|3901.5|3889.5|3901.5|3889.5|0
1722826550000|2024-08-05 02:55:50|3901.6|3889.6|3901.4|3889.4|3901.6|3889.6|3901.1|3889.1|3
1722826560000|2024-08-05 02:56:00|3900.5|3888.5|3899.6|3887.6|3901.4|3889.4|3899.6|3887.6|0
1722826570000|2024-08-05 02:56:10|3899.4|3887.4|3898.5|3886.5|3899.4|3887.4|3898.5|3886.5|1
1722826580000|2024-08-05 02:56:20|3899.4|3887.4|3899.4|3887.4|3899.4|3887.4|3898.5|3886.5|0
1722826590000|2024-08-05 02:56:30|3898.5|3886.5|3898.5|3886.5|3898.5|3886.5|3898.5|3886.5|0
1722826620000|2024-08-05 02:57:00|3899.4|3887.4|3898.6|3886.6|3900.4|3888.4|3898.6|3886.6|0
1722826630000|2024-08-05 02:57:10|3898.4|3886.4|3898.4|3886.4|3899.2|3887.2|3898.4|3886.4|1
1722826640000|2024-08-05 02:57:20|3898.2|3886.2|3898.2|3886.2|3898.2|3886.2|3898.2|3886.2|1
1722826650000|2024-08-05 02:57:30|3898.6|3886.6|3900|3888|3900.4|3888.4|3898.1|3886.1|3
1722826660000|2024-08-05 02:57:40|3900.4|3888.4|3899.4|3887.4|3900.4|3888.4|3899.4|3887.4|1
1722826670000|2024-08-05 02:57:50|3898.5|3886.5|3898.5|3886.5|3899.4|3887.4|3898.5|3886.5|0
1722826680000|2024-08-05 02:58:00|3899|3887|3899.4|3887.4|3899.4|3887.4|3898.9|3886.9|0
1722826690000|2024-08-05 02:58:10|3898.5|3886.5|3899.4|3887.4|3899.4|3887.4|3898.5|3886.5|0
1722826700000|2024-08-05 02:58:20|3898.9|3886.9|3899.2|3887.2|3899.2|3887.2|3898.5|3886.5|0
1722826720000|2024-08-05 02:58:40|3898.5|3886.5|3898.9|3886.9|3898.9|3886.9|3898.4|3886.4|2
1722826730000|2024-08-05 02:58:50|3899.2|3887.2|3899.2|3887.2|3899.2|3887.2|3898.9|3886.9|0
1722826740000|2024-08-05 02:59:00|3898.9|3886.9|3900.4|3888.4|3900.4|3888.4|3898.9|3886.9|0
1722826760000|2024-08-05 02:59:20|3899.9|3887.9|3899.5|3887.5|3900|3888|3899.5|3887.5|0
1722826780000|2024-08-05 02:59:40|3900.4|3888.4|3901.4|3889.4|3901.5|3889.5|3900.4|3888.4|0
1722826790000|2024-08-05 02:59:50|3901.5|3889.5|3904.4|3892.4|3904.5|3892.5|3901.4|3889.4|1
1722826800000|2024-08-05 03:00:00|3904.5|3892.5|3905.2|3893.2|3905.2|3893.2|3904.4|3892.4|0
1722826810000|2024-08-05 03:00:10|3905.4|3893.4|3906.5|3894.5|3906.5|3894.5|3905.4|3893.4|1
1722826820000|2024-08-05 03:00:20|3907|3895|3907.4|3895.4|3907.5|3895.5|3906.5|3894.5|0
1722826830000|2024-08-05 03:00:30|3907.5|3895.5|3906.4|3894.4|3907.5|3895.5|3905.4|3893.4|2
1722826840000|2024-08-05 03:00:40|3906.5|3894.5|3904.5|3892.5|3906.5|3894.5|3903.8|3891.8|6
1722826850000|2024-08-05 03:00:50|3904.9|3892.9|3907.4|3895.4|3907.4|3895.4|3904.9|3892.9|1
1722826860000|2024-08-05 03:01:00|3907.5|3895.5|3907.4|3895.4|3909.4|3897.4|3907.4|3895.4|4
1722826870000|2024-08-05 03:01:10|3906.9|3894.9|3908.4|3896.4|3908.4|3896.4|3906.9|3894.9|0
1722826880000|2024-08-05 03:01:20|3907.5|3895.5|3909.4|3897.4|3909.4|3897.4|3907.5|3895.5|0
1722826890000|2024-08-05 03:01:30|3908.5|3896.5|3908.5|3896.5|3909|3897|3908.4|3896.4|0
1722826900000|2024-08-05 03:01:40|3907.4|3895.4|3907.5|3895.5|3907.5|3895.5|3907.4|3895.4|1
1722826910000|2024-08-05 03:01:50|3908|3896|3907.5|3895.5|3908|3896|3907.5|3895.5|0
1722826920000|2024-08-05 03:02:00|3907|3895|3906.5|3894.5|3907.5|3895.5|3906.5|3894.5|12
1722826930000|2024-08-05 03:02:10|3906.4|3894.4|3905.6|3893.6|3906.4|3894.4|3905.6|3893.6|0
1722826940000|2024-08-05 03:02:20|3906|3894|3905.2|3893.2|3906|3894|3905.2|3893.2|1
1722826950000|2024-08-05 03:02:30|3905.6|3893.6|3905.4|3893.4|3906.1|3894.1|3904.5|3892.5|3
1722826960000|2024-08-05 03:02:40|3904.5|3892.5|3904.5|3892.5|3905.4|3893.4|3904.5|3892.5|0
1722826970000|2024-08-05 03:02:50|3905.4|3893.4|3907.6|3895.6|3908.5|3896.5|3905.4|3893.4|0
1722826980000|2024-08-05 03:03:00|3907.8|3895.8|3909.4|3897.4|3909.4|3897.4|3906.6|3894.6|4
1722826990000|2024-08-05 03:03:10|3908.6|3896.6|3908.5|3896.5|3908.6|3896.6|3908.5|3896.5|0
1722827000000|2024-08-05 03:03:20|3908.4|3896.4|3908.5|3896.5|3909.5|3897.5|3907.6|3895.6|1
1722827010000|2024-08-05 03:03:30|3909.4|3897.4|3908.5|3896.5|3909.6|3897.6|3908.5|3896.5|3
1722827020000|2024-08-05 03:03:40|3908.6|3896.6|3908.5|3896.5|3909|3897|3908.5|3896.5|0
1722827030000|2024-08-05 03:03:50|3909.5|3897.5|3905.5|3893.5|3909.5|3897.5|3905.5|3893.5|4
1722827040000|2024-08-05 03:04:00|3906|3894|3908.5|3896.5|3908.5|3896.5|3906|3894|0
1722827050000|2024-08-05 03:04:10|3908.6|3896.6|3906.6|3894.6|3909.5|3897.5|3906.5|3894.5|2
1722827060000|2024-08-05 03:04:20|3906.5|3894.5|3906.6|3894.6|3906.6|3894.6|3906.5|3894.5|0
1722827070000|2024-08-05 03:04:30|3906.5|3894.5|3906.6|3894.6|3906.6|3894.6|3906.5|3894.5|0
1722827080000|2024-08-05 03:04:40|3906.5|3894.5|3908.5|3896.5|3908.5|3896.5|3906.5|3894.5|0
1722827090000|2024-08-05 03:04:50|3908|3896|3907.6|3895.6|3908.8|3896.8|3906.6|3894.6|4
1722827100000|2024-08-05 03:05:00|3907.5|3895.5|3908.6|3896.6|3908.6|3896.6|3907.5|3895.5|0
1722827110000|2024-08-05 03:05:10|3909.5|3897.5|3909.5|3897.5|3909.5|3897.5|3908.6|3896.6|0
1722827120000|2024-08-05 03:05:20|3908.8|3896.8|3909.5|3897.5|3909.5|3897.5|3908.8|3896.8|0
1722827130000|2024-08-05 03:05:30|3909.6|3897.6|3909.5|3897.5|3909.9|3897.9|3909.5|3897.5|0
1722827150000|2024-08-05 03:05:50|3910.4|3898.4|3910.4|3898.4|3910.4|3898.4|3910.4|3898.4|0
1722827160000|2024-08-05 03:06:00|3910.6|3898.6|3910.8|3898.8|3911.1|3899.1|3909.8|3897.8|2
1722827170000|2024-08-05 03:06:10|3909.9|3897.9|3908.9|3896.9|3909.9|3897.9|3908.8|3896.8|1
1722827190000|2024-08-05 03:06:30|3909.2|3897.2|3909.9|3897.9|3909.9|3897.9|3909.2|3897.2|1
1722827200000|2024-08-05 03:06:40|3910.3|3898.3|3909.9|3897.9|3910.3|3898.3|3909.9|3897.9|1
1722827210000|2024-08-05 03:06:50|3908.6|3896.6|3909.9|3897.9|3909.9|3897.9|3908.6|3896.6|1
1722827220000|2024-08-05 03:07:00|3910.8|3898.8|3910.8|3898.8|3910.8|3898.8|3910.6|3898.6|0
1722827240000|2024-08-05 03:07:20|3910.6|3898.6|3909.9|3897.9|3910.6|3898.6|3909.9|3897.9|0
1722827250000|2024-08-05 03:07:30|3910.4|3898.4|3910.8|3898.8|3910.8|3898.8|3910.4|3898.4|0
1722827260000|2024-08-05 03:07:40|3911.5|3899.5|3911.6|3899.6|3912.5|3900.5|3911.5|3899.5|5
1722827270000|2024-08-05 03:07:50|3912|3900|3911.6|3899.6|3912|3900|3911.6|3899.6|0
1722827280000|2024-08-05 03:08:00|3912|3900|3912.4|3900.4|3912.4|3900.4|3911.6|3899.6|0
1722827290000|2024-08-05 03:08:10|3912.5|3900.5|3911.6|3899.6|3912.5|3900.5|3911.6|3899.6|0
1722827300000|2024-08-05 03:08:20|3911.3|3899.3|3911.3|3899.3|3911.3|3899.3|3911.3|3899.3|0
1722827320000|2024-08-05 03:08:40|3911.6|3899.6|3909.8|3897.8|3911.6|3899.6|3909.8|3897.8|33
1722827330000|2024-08-05 03:08:50|3909.6|3897.6|3910.6|3898.6|3910.6|3898.6|3908.9|3896.9|1
1722827340000|2024-08-05 03:09:00|3910.3|3898.3|3909.8|3897.8|3910.6|3898.6|3909.4|3897.4|0
1722827350000|2024-08-05 03:09:10|3909.4|3897.4|3908.9|3896.9|3909.8|3897.8|3908.9|3896.9|7
1722827360000|2024-08-05 03:09:20|3909.4|3897.4|3910.8|3898.8|3910.8|3898.8|3909.4|3897.4|0
1722827370000|2024-08-05 03:09:30|3910.6|3898.6|3910.8|3898.8|3910.8|3898.8|3909.9|3897.9|0
1722827380000|2024-08-05 03:09:40|3910.3|3898.3|3909.9|3897.9|3910.3|3898.3|3909.8|3897.8|1
1722827390000|2024-08-05 03:09:50|3910|3898|3910.4|3898.4|3910.4|3898.4|3909.9|3897.9|0
1722827400000|2024-08-05 03:10:00|3910.8|3898.8|3909.9|3897.9|3910.8|3898.8|3909.9|3897.9|2
1722827410000|2024-08-05 03:10:10|||||||||1
1722827420000|2024-08-05 03:10:20|3909.8|3897.8|3908.6|3896.6|3909.8|3897.8|3908.6|3896.6|28
1722827430000|2024-08-05 03:10:30|3908.3|3896.3|3907.8|3895.8|3908.6|3896.6|3907.4|3895.4|1
1722827440000|2024-08-05 03:10:40|3907.4|3895.4|3906.8|3894.8|3907.8|3895.8|3906.8|3894.8|2
1722827450000|2024-08-05 03:10:50|3906.6|3894.6|3906.9|3894.9|3907.1|3895.1|3906.6|3894.6|0
1722827460000|2024-08-05 03:11:00|3907.6|3895.6|3906.8|3894.8|3907.8|3895.8|3906.8|3894.8|1
1722827480000|2024-08-05 03:11:20|3907.5|3895.5|3907.8|3895.8|3907.8|3895.8|3907.5|3895.5|0
1722827490000|2024-08-05 03:11:30|3907.6|3895.6|3907.6|3895.6|3907.8|3895.8|3907.6|3895.6|0
1722827500000|2024-08-05 03:11:40|3907.3|3895.3|3906.8|3894.8|3907.6|3895.6|3906.8|3894.8|0
1722827530000|2024-08-05 03:12:10|3906.7|3894.7|3906.7|3894.7|3906.7|3894.7|3906.7|3894.7|0
1722827540000|2024-08-05 03:12:20|3907.6|3895.6|3907.6|3895.6|3907.7|3895.7|3906.9|3894.9|0
1722827550000|2024-08-05 03:12:30|3908.2|3896.2|3909.5|3897.5|3909.5|3897.5|3908.2|3896.2|0
1722827560000|2024-08-05 03:12:40|3909.1|3897.1|3909.5|3897.5|3909.5|3897.5|3909.1|3897.1|0
1722827570000|2024-08-05 03:12:50|3909.6|3897.6|3910.1|3898.1|3910.5|3898.5|3909.6|3897.6|10
1722827580000|2024-08-05 03:13:00|3910.5|3898.5|3910.5|3898.5|3912|3900|3910.5|3898.5|11
1722827590000|2024-08-05 03:13:10|3909.6|3897.6|3910.5|3898.5|3910.5|3898.5|3909.6|3897.6|0
1722827600000|2024-08-05 03:13:20|3910.1|3898.1|3910.6|3898.6|3910.6|3898.6|3910.1|3898.1|0
1722827610000|2024-08-05 03:13:30|3910.7|3898.7|3910.6|3898.6|3911.5|3899.5|3910.6|3898.6|0
1722827640000|2024-08-05 03:14:00|3910.7|3898.7|3910.7|3898.7|3910.7|3898.7|3910.7|3898.7|1
1722827670000|2024-08-05 03:14:30|3911.1|3899.1|3911.5|3899.5|3911.5|3899.5|3911.1|3899.1|0
1722827680000|2024-08-05 03:14:40|3910.7|3898.7|3912.7|3900.7|3913.6|3901.6|3910.7|3898.7|31
1722827690000|2024-08-05 03:14:50|3911.9|3899.9|3912.7|3900.7|3912.7|3900.7|3911.9|3899.9|3
1722827700000|2024-08-05 03:15:00|3912|3900|3912.7|3900.7|3913.2|3901.2|3911.9|3899.9|0
1722827710000|2024-08-05 03:15:10|3912.9|3900.9|3912.7|3900.7|3913.7|3901.7|3912.7|3900.7|0
1722827720000|2024-08-05 03:15:20|3912.9|3900.9|3912.6|3900.6|3912.9|3900.9|3911.7|3899.7|3
1722827730000|2024-08-05 03:15:30|3912.7|3900.7|3912.6|3900.6|3912.7|3900.7|3912.6|3900.6|0
1722827740000|2024-08-05 03:15:40|3912.7|3900.7|3912.7|3900.7|3912.9|3900.9|3912.7|3900.7|0
1722827750000|2024-08-05 03:15:50|3912.4|3900.4|3911.9|3899.9|3912.4|3900.4|3911.9|3899.9|0
1722827760000|2024-08-05 03:16:00|3911.7|3899.7|3910.7|3898.7|3911.7|3899.7|3909.9|3897.9|2
1722827770000|2024-08-05 03:16:10|3910.4|3898.4|3911.7|3899.7|3911.7|3899.7|3910.4|3898.4|0
1722827780000|2024-08-05 03:16:20|3911.6|3899.6|3910.4|3898.4|3911.6|3899.6|3910.4|3898.4|0
1722827790000|2024-08-05 03:16:30|3909.9|3897.9|3910.4|3898.4|3910.7|3898.7|3909.9|3897.9|0
1722827800000|2024-08-05 03:16:40|3909.9|3897.9|3908.7|3896.7|3909.9|3897.9|3908.2|3896.2|1
1722827810000|2024-08-05 03:16:50|3908.4|3896.4|3908.4|3896.4|3908.7|3896.7|3907.9|3895.9|0
1722827820000|2024-08-05 03:17:00|3908.7|3896.7|3909.7|3897.7|3910.6|3898.6|3908.7|3896.7|0
1722827830000|2024-08-05 03:17:10|3909.9|3897.9|3910.7|3898.7|3910.7|3898.7|3909.7|3897.7|0
1722827840000|2024-08-05 03:17:20|3910.4|3898.4|3910|3898|3911|3899|3909.9|3897.9|64
1722827850000|2024-08-05 03:17:30|3909.6|3897.6|3909|3897|3910|3898|3908.9|3896.9|1
1722827860000|2024-08-05 03:17:40|3909.9|3897.9|3909.9|3897.9|3910|3898|3909.9|3897.9|0
1722827870000|2024-08-05 03:17:50|3910|3898|3910.9|3898.9|3910.9|3898.9|3910|3898|0
1722827880000|2024-08-05 03:18:00|3910.5|3898.5|3911|3899|3911|3899|3910.5|3898.5|0
1722827900000|2024-08-05 03:18:20|3910.9|3898.9|3910|3898|3910.9|3898.9|3910|3898|0
1722827910000|2024-08-05 03:18:30|3909.9|3897.9|3910|3898|3910|3898|3909|3897|1
1722827920000|2024-08-05 03:18:40|3910.1|3898.1|3912|3900|3912|3900|3910.1|3898.1|0
1722827930000|2024-08-05 03:18:50|3911.6|3899.6|3912|3900|3912.4|3900.4|3911.6|3899.6|0
1722827940000|2024-08-05 03:19:00|3912.5|3900.5|3914.2|3902.2|3914.6|3902.6|3912.5|3900.5|6
1722827950000|2024-08-05 03:19:10|3913.9|3901.9|3913.9|3901.9|3914.7|3902.7|3912.9|3900.9|6
1722827960000|2024-08-05 03:19:20|3913.7|3901.7|3913.9|3901.9|3913.9|3901.9|3913.7|3901.7|0
1722827970000|2024-08-05 03:19:30|3913.5|3901.5|3913.9|3901.9|3913.9|3901.9|3913|3901|0
1722827980000|2024-08-05 03:19:40|3914.2|3902.2|3913|3901|3914.2|3902.2|3913|3901|0
1722827990000|2024-08-05 03:19:50|3913.4|3901.4|3913|3901|3913.9|3901.9|3913|3901|0
1722828010000|2024-08-05 03:20:10|3912.5|3900.5|3912.9|3900.9|3912.9|3900.9|3912|3900|1
1722828020000|2024-08-05 03:20:20|3912.7|3900.7|3912.7|3900.7|3912.7|3900.7|3912.4|3900.4|0
1722828030000|2024-08-05 03:20:30|3912.4|3900.4|3913.7|3901.7|3913.7|3901.7|3912.4|3900.4|0
1722828040000|2024-08-05 03:20:40|3914.7|3902.7|3914.7|3902.7|3914.7|3902.7|3914.7|3902.7|0
1722828060000|2024-08-05 03:21:00|3914.6|3902.6|3914.7|3902.7|3914.7|3902.7|3914.6|3902.6|0
1722828070000|2024-08-05 03:21:10|3914.4|3902.4|3914.7|3902.7|3914.7|3902.7|3914.4|3902.4|0
1722828080000|2024-08-05 03:21:20|3914.4|3902.4|3914.7|3902.7|3914.7|3902.7|3913.9|3901.9|0
1722828100000|2024-08-05 03:21:40|3913.9|3901.9|3914.7|3902.7|3914.7|3902.7|3913.9|3901.9|0
1722828120000|2024-08-05 03:22:00|3915.1|3903.1|3915.6|3903.6|3915.6|3903.6|3914.7|3902.7|0
1722828130000|2024-08-05 03:22:10|3915.2|3903.2|3914.7|3902.7|3915.6|3903.6|3914.7|3902.7|1
1722828140000|2024-08-05 03:22:20|3915.6|3903.6|3915.6|3903.6|3915.6|3903.6|3915.6|3903.6|0
1722828150000|2024-08-05 03:22:30|3914.9|3902.9|3914.7|3902.7|3914.9|3902.9|3914.6|3902.6|1
1722828180000|2024-08-05 03:23:00|3914.6|3902.6|3914.4|3902.4|3914.7|3902.7|3913.9|3901.9|0
1722828190000|2024-08-05 03:23:10|3914.7|3902.7|3914.7|3902.7|3914.7|3902.7|3914.7|3902.7|0
1722828200000|2024-08-05 03:23:20|3915.6|3903.6|3915.6|3903.6|3915.6|3903.6|3914.9|3902.9|0
1722828210000|2024-08-05 03:23:30|3915.2|3903.2|3914.9|3902.9|3915.6|3903.6|3914.9|3902.9|0
1722828230000|2024-08-05 03:23:50|3914.7|3902.7|3914.7|3902.7|3914.7|3902.7|3913.9|3901.9|1
1722828260000|2024-08-05 03:24:20|3915.1|3903.1|3915.7|3903.7|3915.7|3903.7|3914.9|3902.9|3
1722828280000|2024-08-05 03:24:40|3916.6|3904.6|3915.9|3903.9|3916.6|3904.6|3915.9|3903.9|0
1722828290000|2024-08-05 03:24:50|3916.2|3904.2|3916.5|3904.5|3916.6|3904.6|3915.5|3903.5|16
1722828300000|2024-08-05 03:25:00|3916.1|3904.1|3915.6|3903.6|3916.1|3904.1|3915.6|3903.6|0
1722828320000|2024-08-05 03:25:20|3916.5|3904.5|3916.5|3904.5|3916.5|3904.5|3916.1|3904.1|0
1722828340000|2024-08-05 03:25:40|3915.6|3903.6|3916.5|3904.5|3916.5|3904.5|3915.6|3903.6|0
1722828360000|2024-08-05 03:26:00|||||||||1
1722828380000|2024-08-05 03:26:20|3916.6|3904.6|3916.6|3904.6|3916.6|3904.6|3916.6|3904.6|0
1722828400000|2024-08-05 03:26:40|3916.5|3904.5|3916.5|3904.5|3916.5|3904.5|3916.5|3904.5|1
1722828420000|2024-08-05 03:27:00|3916.6|3904.6|3916.6|3904.6|3916.6|3904.6|3916.5|3904.5|39
1722828430000|2024-08-05 03:27:10|3916.9|3904.9|3916.4|3904.4|3916.9|3904.9|3915.9|3903.9|92
1722828440000|2024-08-05 03:27:20|3916.5|3904.5|3915.1|3903.1|3916.5|3904.5|3915.1|3903.1|18
1722828450000|2024-08-05 03:27:30|3915|3903|3915|3903|3915|3903|3915|3903|8
1722828460000|2024-08-05 03:27:40|3915.4|3903.4|3916|3904|3916|3904|3915.4|3903.4|1
1722828470000|2024-08-05 03:27:50|3914.9|3902.9|3914.9|3902.9|3914.9|3902.9|3914.9|3902.9|3
1722828480000|2024-08-05 03:28:00|||||||||60
1722828490000|2024-08-05 03:28:10|3915.6|3903.6|3916|3904|3916.1|3904.1|3915.6|3903.6|10
1722828500000|2024-08-05 03:28:20|3915.9|3903.9|3916.9|3904.9|3916.9|3904.9|3915.9|3903.9|4
1722828510000|2024-08-05 03:28:30|3916.7|3904.7|3916.7|3904.7|3916.7|3904.7|3916.7|3904.7|1
1722828520000|2024-08-05 03:28:40|3916.9|3904.9|3916.9|3904.9|3916.9|3904.9|3916.9|3904.9|0
1722828530000|2024-08-05 03:28:50|3916.7|3904.7|3916.7|3904.7|3916.9|3904.9|3916.4|3904.4|0
1722828540000|2024-08-05 03:29:00|3916.9|3904.9|3916.9|3904.9|3916.9|3904.9|3916.9|3904.9|0
1722828550000|2024-08-05 03:29:10|3915.9|3903.9|3916.7|3904.7|3916.7|3904.7|3915.9|3903.9|1
1722828590000|2024-08-05 03:29:50|3916.9|3904.9|3916.9|3904.9|3916.9|3904.9|3916.9|3904.9|0
1722828610000|2024-08-05 03:30:10|3917.7|3905.7|3917.7|3905.7|3917.7|3905.7|3917.7|3905.7|0
1722828660000|2024-08-05 03:31:00|3918.6|3906.6|3918.2|3906.2|3918.6|3906.6|3917.9|3905.9|0
1722828670000|2024-08-05 03:31:10|3917.9|3905.9|3918.6|3906.6|3918.6|3906.6|3917.9|3905.9|0
1722828680000|2024-08-05 03:31:20|3918.2|3906.2|3917.9|3905.9|3918.2|3906.2|3917.9|3905.9|0
1722828710000|2024-08-05 03:31:50|3917.6|3905.6|3917.7|3905.7|3917.7|3905.7|3916.9|3904.9|2
1722828720000|2024-08-05 03:32:00|||||||||50
1722828730000|2024-08-05 03:32:10|3917.4|3905.4|3917.4|3905.4|3917.4|3905.4|3917.4|3905.4|0
1722828740000|2024-08-05 03:32:20|3916.9|3904.9|3917.4|3905.4|3917.4|3905.4|3916.9|3904.9|0
1722828750000|2024-08-05 03:32:30|3916.9|3904.9|3916.7|3904.7|3916.9|3904.9|3916.7|3904.7|2
1722828800000|2024-08-05 03:33:20|3916.4|3904.4|3916.7|3904.7|3916.7|3904.7|3916.4|3904.4|0
1722828810000|2024-08-05 03:33:30|3917.1|3905.1|3916.7|3904.7|3917.1|3905.1|3916.7|3904.7|0
1722828820000|2024-08-05 03:33:40|3916.6|3904.6|3915.9|3903.9|3916.6|3904.6|3915.9|3903.9|1
1722828840000|2024-08-05 03:34:00|3915.6|3903.6|3914.9|3902.9|3915.6|3903.6|3914.9|3902.9|4
1722828850000|2024-08-05 03:34:10|3914.1|3902.1|3913.9|3901.9|3914.1|3902.1|3913.9|3901.9|3
1722828900000|2024-08-05 03:35:00|3913.6|3901.6|3913.7|3901.7|3913.7|3901.7|3913.6|3901.6|1
1722828950000|2024-08-05 03:35:50|3912.9|3900.9|3912.9|3900.9|3912.9|3900.9|3912.9|3900.9|0
1722828970000|2024-08-05 03:36:10|3911.7|3899.7|3911.7|3899.7|3911.7|3899.7|3911.7|3899.7|1
1722829020000|2024-08-05 03:37:00|3911.6|3899.6|3911.7|3899.7|3911.7|3899.7|3910.9|3898.9|1
1722829030000|2024-08-05 03:37:10|3911.4|3899.4|3911.7|3899.7|3911.7|3899.7|3911.4|3899.4|0
1722829040000|2024-08-05 03:37:20|3911.6|3899.6|3911.6|3899.6|3911.6|3899.6|3911.6|3899.6|0
1722829070000|2024-08-05 03:37:50|||||||||9
1722829090000|2024-08-05 03:38:10|3911.1|3899.1|3911.6|3899.6|3911.6|3899.6|3911.1|3899.1|10
1722829100000|2024-08-05 03:38:20|||||||||1
1722829110000|2024-08-05 03:38:30|3911.2|3899.2|3911.6|3899.6|3911.6|3899.6|3911.2|3899.2|0
1722829130000|2024-08-05 03:38:50|3911.1|3899.1|3910.7|3898.7|3911.1|3899.1|3910.7|3898.7|0
1722829140000|2024-08-05 03:39:00|3910.2|3898.2|3909.7|3897.7|3910.7|3898.7|3909.7|3897.7|0
1722829150000|2024-08-05 03:39:10|3909.2|3897.2|3908.7|3896.7|3909.2|3897.2|3908.7|3896.7|0
1722829160000|2024-08-05 03:39:20|||||||||1
1722829180000|2024-08-05 03:39:40|||||||||1
1722829190000|2024-08-05 03:39:50|3908.2|3896.2|3908.7|3896.7|3908.7|3896.7|3907.8|3895.8|0
1722829200000|2024-08-05 03:40:00|3907.8|3895.8|3907.8|3895.8|3907.8|3895.8|3907.8|3895.8|0
1722829210000|2024-08-05 03:40:10|3907.2|3895.2|3907.1|3895.1|3907.7|3895.7|3906.7|3894.7|1
1722829220000|2024-08-05 03:40:20|3907.2|3895.2|3906.7|3894.7|3907.2|3895.2|3905.8|3893.8|0
1722829230000|2024-08-05 03:40:30|3906.3|3894.3|3906.7|3894.7|3906.7|3894.7|3906.2|3894.2|1
1722829240000|2024-08-05 03:40:40|3905.7|3893.7|3905.7|3893.7|3905.7|3893.7|3905.7|3893.7|0
1722829250000|2024-08-05 03:40:50|3904.8|3892.8|3905.7|3893.7|3905.7|3893.7|3904.8|3892.8|0
1722829260000|2024-08-05 03:41:00|3907.7|3895.7|3906.7|3894.7|3907.7|3895.7|3906.7|3894.7|0
1722829270000|2024-08-05 03:41:10|3906.8|3894.8|3907.7|3895.7|3907.7|3895.7|3906.8|3894.8|0
1722829290000|2024-08-05 03:41:30|3908.2|3896.2|3907.7|3895.7|3908.7|3896.7|3907.7|3895.7|0
1722829300000|2024-08-05 03:41:40|3907.8|3895.8|3908.2|3896.2|3908.2|3896.2|3907.8|3895.8|0
1722829310000|2024-08-05 03:41:50|3908.7|3896.7|3908.2|3896.2|3908.7|3896.7|3908.2|3896.2|0
1722829330000|2024-08-05 03:42:10|3908.7|3896.7|3908.2|3896.2|3908.7|3896.7|3908.2|3896.2|0
1722829340000|2024-08-05 03:42:20|3908.3|3896.3|3908.1|3896.1|3908.7|3896.7|3908.1|3896.1|0
1722829350000|2024-08-05 03:42:30|3907.7|3895.7|3908.7|3896.7|3908.7|3896.7|3907.7|3895.7|0
1722829440000|2024-08-05 03:44:00|3909|3897|3909.7|3897.7|3910.2|3898.2|3909|3897|0
1722829450000|2024-08-05 03:44:10|3910.3|3898.3|3910.7|3898.7|3910.7|3898.7|3910.3|3898.3|0
1722829510000|2024-08-05 03:45:10|3909.7|3897.7|3909.7|3897.7|3909.7|3897.7|3909.7|3897.7|0
1722829520000|2024-08-05 03:45:20|3908.8|3896.8|3909.7|3897.7|3909.7|3897.7|3908.8|3896.8|0
1722829610000|2024-08-05 03:46:50|3909.6|3897.6|3909.2|3897.2|3909.6|3897.6|3909.2|3897.2|0
1722829640000|2024-08-05 03:47:20|3909.7|3897.7|3909.7|3897.7|3909.7|3897.7|3909.7|3897.7|0
1722829650000|2024-08-05 03:47:30|3910.2|3898.2|3910.1|3898.1|3910.2|3898.2|3910.1|3898.1|0
1722829660000|2024-08-05 03:47:40|3909.7|3897.7|3909.7|3897.7|3909.7|3897.7|3909.7|3897.7|0
1722829680000|2024-08-05 03:48:00|3909.8|3897.8|3910.7|3898.7|3910.7|3898.7|3909.8|3897.8|0
1722829740000|2024-08-05 03:49:00|3910.2|3898.2|3909.7|3897.7|3910.2|3898.2|3909.7|3897.7|0
1722829760000|2024-08-05 03:49:20|3910.6|3898.6|3910.2|3898.2|3910.6|3898.6|3910.1|3898.1|0
1722829770000|2024-08-05 03:49:30|3910.1|3898.1|3909.7|3897.7|3910.1|3898.1|3909.7|3897.7|0
1722829780000|2024-08-05 03:49:40|3909.8|3897.8|3910.2|3898.2|3910.7|3898.7|3909.8|3897.8|5
1722829790000|2024-08-05 03:49:50|3910.3|3898.3|3910.7|3898.7|3910.7|3898.7|3910.3|3898.3|0
1722829800000|2024-08-05 03:50:00|3909.7|3897.7|3909.7|3897.7|3909.7|3897.7|3909.7|3897.7|21
1722829840000|2024-08-05 03:50:40|3909.4|3897.4|3906.7|3894.7|3909.4|3897.4|3906.7|3894.7|0
1722829860000|2024-08-05 03:51:00|3906.8|3894.8|3907.2|3895.2|3907.2|3895.2|3906.7|3894.7|10
1722829870000|2024-08-05 03:51:10|3907.1|3895.1|3907.2|3895.2|3907.2|3895.2|3906.2|3894.2|5
1722829880000|2024-08-05 03:51:20|3907.3|3895.3|3906.7|3894.7|3907.6|3895.6|3906.7|3894.7|4
1722829890000|2024-08-05 03:51:30|3906.6|3894.6|3906.6|3894.6|3906.6|3894.6|3906.6|3894.6|5
1722829910000|2024-08-05 03:51:50|3906.2|3894.2|3906.2|3894.2|3906.7|3894.7|3906.1|3894.1|55
1722829920000|2024-08-05 03:52:00|3905.8|3893.8|3906.7|3894.7|3906.7|3894.7|3905.8|3893.8|0
1722829930000|2024-08-05 03:52:10|3905.7|3893.7|3905.7|3893.7|3905.7|3893.7|3905.7|3893.7|0
1722829940000|2024-08-05 03:52:20|3906.2|3894.2|3906.7|3894.7|3906.7|3894.7|3906.2|3894.2|0
1722829950000|2024-08-05 03:52:30|3906.6|3894.6|3905.7|3893.7|3906.6|3894.6|3905.7|3893.7|0
1722829970000|2024-08-05 03:52:50|3904.7|3892.7|3904.2|3892.2|3904.7|3892.7|3904.2|3892.2|12
1722829980000|2024-08-05 03:53:00|3904.7|3892.7|3904.7|3892.7|3904.7|3892.7|3904.7|3892.7|0
1722829990000|2024-08-05 03:53:10|3904.2|3892.2|3904.7|3892.7|3904.7|3892.7|3904.2|3892.2|0
1722830000000|2024-08-05 03:53:20|3904.4|3892.4|3903.6|3891.6|3904.4|3892.4|3903.6|3891.6|27
1722830010000|2024-08-05 03:53:30|3903.7|3891.7|3902.4|3890.4|3904.2|3892.2|3901.4|3889.4|25
1722830020000|2024-08-05 03:53:40|3902.2|3890.2|3902.4|3890.4|3902.4|3890.4|3901.4|3889.4|0
1722830030000|2024-08-05 03:53:50|3902.3|3890.3|3901.9|3889.9|3902.4|3890.4|3901.9|3889.9|0
1722830040000|2024-08-05 03:54:00|3901.4|3889.4|3901.4|3889.4|3901.4|3889.4|3901.4|3889.4|0
1722830050000|2024-08-05 03:54:10|3901.9|3889.9|3901.9|3889.9|3901.9|3889.9|3901.4|3889.4|1
1722830060000|2024-08-05 03:54:20|3901.5|3889.5|3900.4|3888.4|3901.5|3889.5|3900.4|3888.4|1
1722830070000|2024-08-05 03:54:30|3900.3|3888.3|3900.6|3888.6|3900.6|3888.6|3900.1|3888.1|0
1722830090000|2024-08-05 03:54:50|||||||||2
1722830100000|2024-08-05 03:55:00|3900.7|3888.7|3900.6|3888.6|3901.4|3889.4|3900.6|3888.6|0
1722830110000|2024-08-05 03:55:10|3900.9|3888.9|3900.6|3888.6|3901.4|3889.4|3900.6|3888.6|1
1722830130000|2024-08-05 03:55:30|3899.6|3887.6|3899.6|3887.6|3899.6|3887.6|3899.6|3887.6|1
1722830140000|2024-08-05 03:55:40|3899.4|3887.4|3899.4|3887.4|3899.4|3887.4|3899.4|3887.4|5
1722830150000|2024-08-05 03:55:50|3899.6|3887.6|3899.4|3887.4|3900.4|3888.4|3899.4|3887.4|0
1722830160000|2024-08-05 03:56:00|3897.4|3885.4|3897.4|3885.4|3897.4|3885.4|3897.4|3885.4|0
1722830220000|2024-08-05 03:57:00|3896.9|3884.9|3896.4|3884.4|3896.9|3884.9|3896.4|3884.4|0
1722830230000|2024-08-05 03:57:10|3896.9|3884.9|3897.4|3885.4|3897.4|3885.4|3896.4|3884.4|0
1722830240000|2024-08-05 03:57:20|3896.9|3884.9|3897.4|3885.4|3897.4|3885.4|3896.8|3884.8|0
1722830250000|2024-08-05 03:57:30|3896.9|3884.9|3897.4|3885.4|3897.4|3885.4|3896.9|3884.9|0
1722830270000|2024-08-05 03:57:50|3897.1|3885.1|3896.4|3884.4|3897.1|3885.1|3895.4|3883.4|10
1722830340000|2024-08-05 03:59:00|3896.1|3884.1|3895.4|3883.4|3896.1|3884.1|3895.4|3883.4|0
1722830380000|2024-08-05 03:59:40|3894.6|3882.6|3894.6|3882.6|3894.6|3882.6|3894.6|3882.6|1
1722830390000|2024-08-05 03:59:50|3895.4|3883.4|3895.4|3883.4|3895.4|3883.4|3895.4|3883.4|0
1722830410000|2024-08-05 04:00:10|3895.6|3883.6|3896.4|3884.4|3896.4|3884.4|3895.6|3883.6|0
1722830460000|2024-08-05 04:01:00|3896.1|3884.1|3896.1|3884.1|3896.1|3884.1|3896.1|3884.1|21
1722830470000|2024-08-05 04:01:10|3896.3|3884.3|3896.3|3884.3|3896.3|3884.3|3896.3|3884.3|5
1722830480000|2024-08-05 04:01:20|3895.3|3883.3|3895.3|3883.3|3895.3|3883.3|3895.3|3883.3|0
1722830490000|2024-08-05 04:01:30|||||||||3
1722830510000|2024-08-05 04:01:50|||||||||1
1722830560000|2024-08-05 04:02:40|3896.1|3884.1|3896.1|3884.1|3896.1|3884.1|3896.1|3884.1|0
1722830580000|2024-08-05 04:03:00|3896.3|3884.3|3896.3|3884.3|3896.3|3884.3|3896.3|3884.3|0
1722830600000|2024-08-05 04:03:20|3895.3|3883.3|3895.3|3883.3|3895.3|3883.3|3895.3|3883.3|0
1722830610000|2024-08-05 04:03:30|3895.4|3883.4|3895.4|3883.4|3895.4|3883.4|3895.4|3883.4|1
1722830620000|2024-08-05 04:03:40|3893.4|3881.4|3893.4|3881.4|3893.4|3881.4|3893.4|3881.4|9
1722830660000|2024-08-05 04:04:20|||||||||20
1722830690000|2024-08-05 04:04:50|3893.1|3881.1|3893.1|3881.1|3893.1|3881.1|3893.1|3881.1|19
1722830720000|2024-08-05 04:05:20|3894.1|3882.1|3894.1|3882.1|3894.1|3882.1|3894.1|3882.1|1
1722830730000|2024-08-05 04:05:30|3894.5|3882.5|3894.1|3882.1|3894.5|3882.5|3894.1|3882.1|0
1722830740000|2024-08-05 04:05:40|3894.3|3882.3|3894.1|3882.1|3895|3883|3894.1|3882.1|10
1722830760000|2024-08-05 04:06:00|3893.1|3881.1|3893.1|3881.1|3893.1|3881.1|3893.1|3881.1|0
1722830780000|2024-08-05 04:06:20|3892.8|3880.8|3893.1|3881.1|3893.1|3881.1|3892.8|3880.8|0
1722830790000|2024-08-05 04:06:30|3892.8|3880.8|3892.8|3880.8|3893.1|3881.1|3892.8|3880.8|0
1722830800000|2024-08-05 04:06:40|3893.1|3881.1|3892.3|3880.3|3893.1|3881.1|3892.3|3880.3|0
1722830820000|2024-08-05 04:07:00|3893|3881|3893.4|3881.4|3893.8|3881.8|3892.5|3880.5|60
1722830830000|2024-08-05 04:07:10|3892.5|3880.5|3892.5|3880.5|3893|3881|3892.5|3880.5|0
1722830850000|2024-08-05 04:07:30|3892.7|3880.7|3893.4|3881.4|3893.4|3881.4|3892.7|3880.7|0
1722830860000|2024-08-05 04:07:40|3893|3881|3893|3881|3893.4|3881.4|3893|3881|0
1722830880000|2024-08-05 04:08:00|3893.4|3881.4|3893.4|3881.4|3893.4|3881.4|3893.4|3881.4|0
1722830900000|2024-08-05 04:08:20|3893.8|3881.8|3893.8|3881.8|3893.8|3881.8|3893.4|3881.4|5
1722830910000|2024-08-05 04:08:30|3894.5|3882.5|3894.5|3882.5|3895|3883|3894.5|3882.5|3
1722830930000|2024-08-05 04:08:50|||||||||1
1722830950000|2024-08-05 04:09:10|3895.4|3883.4|3895.4|3883.4|3895.4|3883.4|3894.9|3882.9|5
1722830960000|2024-08-05 04:09:20|3895.5|3883.5|3895.5|3883.5|3895.7|3883.7|3895.5|3883.5|0
1722830970000|2024-08-05 04:09:30|3896.4|3884.4|3895.5|3883.5|3896.4|3884.4|3895.5|3883.5|0
1722830980000|2024-08-05 04:09:40|3896.4|3884.4|3895.5|3883.5|3896.4|3884.4|3895.5|3883.5|0
1722830990000|2024-08-05 04:09:50|3895.7|3883.7|3895.5|3883.5|3895.7|3883.7|3895.5|3883.5|0
1722831010000|2024-08-05 04:10:10|3895.4|3883.4|3895.5|3883.5|3895.5|3883.5|3895|3883|3
1722831020000|2024-08-05 04:10:20|3895.7|3883.7|3895.5|3883.5|3895.7|3883.7|3895.4|3883.4|0
1722831050000|2024-08-05 04:10:50|3895.4|3883.4|3895.4|3883.4|3895.4|3883.4|3895.4|3883.4|0
1722831060000|2024-08-05 04:11:00|3894.5|3882.5|3894.5|3882.5|3894.5|3882.5|3894.5|3882.5|0
1722831110000|2024-08-05 04:11:50|||||||||21
1722831120000|2024-08-05 04:12:00|||||||||2
1722831140000|2024-08-05 04:12:20|3895.4|3883.4|3895.5|3883.5|3895.5|3883.5|3895.4|3883.4|2
1722831150000|2024-08-05 04:12:30|3895.9|3883.9|3896.3|3884.3|3896.3|3884.3|3895.9|3883.9|0
1722831190000|2024-08-05 04:13:10|3896.4|3884.4|3897.4|3885.4|3897.4|3885.4|3896.4|3884.4|10
1722831280000|2024-08-05 04:14:40|3898.4|3886.4|3898.3|3886.3|3898.4|3886.4|3898.3|3886.3|1
1722831290000|2024-08-05 04:14:50|3898.8|3886.8|3898.4|3886.4|3898.9|3886.9|3898.4|3886.4|0
1722831330000|2024-08-05 04:15:30|||||||||1
1722831340000|2024-08-05 04:15:40|3898|3886|3898|3886|3898|3886|3897.9|3885.9|0
1722831350000|2024-08-05 04:15:50|3898.4|3886.4|3898|3886|3898.4|3886.4|3898|3886|0
1722831360000|2024-08-05 04:16:00|3898.4|3886.4|3898.4|3886.4|3898.4|3886.4|3898.4|3886.4|0
1722831380000|2024-08-05 04:16:20|3898.5|3886.5|3898.4|3886.4|3898.5|3886.5|3898.4|3886.4|0
1722831400000|2024-08-05 04:16:40|3898.7|3886.7|3899|3887|3899.4|3887.4|3898.7|3886.7|3
1722831430000|2024-08-05 04:17:10|3899.4|3887.4|3899.4|3887.4|3899.4|3887.4|3899|3887|0
1722831450000|2024-08-05 04:17:30|3899.3|3887.3|3899|3887|3899.4|3887.4|3898.9|3886.9|0
1722831460000|2024-08-05 04:17:40|3898.4|3886.4|3898.5|3886.5|3898.5|3886.5|3898.4|3886.4|0
1722831470000|2024-08-05 04:17:50|3898.4|3886.4|3897.5|3885.5|3898.4|3886.4|3897.5|3885.5|0
1722831480000|2024-08-05 04:18:00|3897.4|3885.4|3897.5|3885.5|3897.5|3885.5|3897.4|3885.4|0
1722831490000|2024-08-05 04:18:10|3897.4|3885.4|3897.5|3885.5|3897.5|3885.5|3897.4|3885.4|0
1722831500000|2024-08-05 04:18:20|3897.4|3885.4|3897.4|3885.4|3897.5|3885.5|3897.4|3885.4|0
1722831510000|2024-08-05 04:18:30|3897.5|3885.5|3897.4|3885.4|3897.5|3885.5|3897.4|3885.4|0
1722831520000|2024-08-05 04:18:40|3897.5|3885.5|3898.4|3886.4|3898.4|3886.4|3897.4|3885.4|1
1722831540000|2024-08-05 04:19:00|3899|3887|3899.4|3887.4|3899.4|3887.4|3899|3887|0
1722831550000|2024-08-05 04:19:10|3899|3887|3898.5|3886.5|3899|3887|3898.4|3886.4|0
1722831560000|2024-08-05 04:19:20|3898.7|3886.7|3898.4|3886.4|3898.8|3886.8|3898.4|3886.4|0
1722831570000|2024-08-05 04:19:30|3898.7|3886.7|3898.7|3886.7|3898.7|3886.7|3898.7|3886.7|55
1722831580000|2024-08-05 04:19:40|3898.8|3886.8|3899.2|3887.2|3899.2|3887.2|3898.8|3886.8|0
1722831590000|2024-08-05 04:19:50|3899.3|3887.3|3899.7|3887.7|3899.7|3887.7|3899.3|3887.3|0
1722831600000|2024-08-05 04:20:00|3899.2|3887.2|3899.2|3887.2|3899.2|3887.2|3899.2|3887.2|2
1722831610000|2024-08-05 04:20:10|3899.3|3887.3|3898.3|3886.3|3899.3|3887.3|3898.3|3886.3|4
1722831620000|2024-08-05 04:20:20|3898.7|3886.7|3898.7|3886.7|3898.7|3886.7|3897.9|3885.9|0
1722831630000|2024-08-05 04:20:30|3898.3|3886.3|3898.7|3886.7|3898.7|3886.7|3898.3|3886.3|1
1722831660000|2024-08-05 04:21:00|3898.3|3886.3|3898.2|3886.2|3898.7|3886.7|3898.2|3886.2|0
1722831670000|2024-08-05 04:21:10|3897.7|3885.7|3897.7|3885.7|3897.7|3885.7|3897.7|3885.7|0
1722831690000|2024-08-05 04:21:30|3897.8|3885.8|3897.7|3885.7|3897.8|3885.8|3897.7|3885.7|0
1722831700000|2024-08-05 04:21:40|||||||||50
1722831730000|2024-08-05 04:22:10|3898.7|3886.7|3898.7|3886.7|3898.7|3886.7|3898.7|3886.7|0
1722831740000|2024-08-05 04:22:20|3898.2|3886.2|3897.7|3885.7|3898.2|3886.2|3897.7|3885.7|0
1722831820000|2024-08-05 04:23:40|3896.7|3884.7|3896.7|3884.7|3896.8|3884.8|3896.7|3884.7|0
1722831830000|2024-08-05 04:23:50|3895.8|3883.8|3895.8|3883.8|3895.8|3883.8|3895.8|3883.8|0
1722831840000|2024-08-05 04:24:00|3895.7|3883.7|3895.7|3883.7|3895.7|3883.7|3895.7|3883.7|2
1722831850000|2024-08-05 04:24:10|3895.5|3883.5|3894.8|3882.8|3895.5|3883.5|3894.8|3882.8|0
1722831860000|2024-08-05 04:24:20|3893.8|3881.8|3893.8|3881.8|3893.8|3881.8|3893.8|3881.8|3
1722831870000|2024-08-05 04:24:30|3892.7|3880.7|3892.7|3880.7|3892.7|3880.7|3892.7|3880.7|8
1722831890000|2024-08-05 04:24:50|3891.7|3879.7|3892.7|3880.7|3892.7|3880.7|3891.7|3879.7|0
1722831900000|2024-08-05 04:25:00|3893|3881|3893.5|3881.5|3893.5|3881.5|3892.7|3880.7|0
1722831960000|2024-08-05 04:26:00|3893.2|3881.2|3893.5|3881.5|3893.5|3881.5|3893.2|3881.2|0
1722831970000|2024-08-05 04:26:10|3893.1|3881.1|3895.6|3883.6|3895.6|3883.6|3893.1|3881.1|3
1722831980000|2024-08-05 04:26:20|3894.6|3882.6|3894.6|3882.6|3894.6|3882.6|3894.6|3882.6|0
1722831990000|2024-08-05 04:26:30|3894.8|3882.8|3895.5|3883.5|3895.5|3883.5|3894.8|3882.8|0
1722832000000|2024-08-05 04:26:40|3895.1|3883.1|3895|3883|3895.5|3883.5|3895|3883|0
1722832010000|2024-08-05 04:26:50|3894.6|3882.6|3894.6|3882.6|3894.6|3882.6|3894.6|3882.6|0
1722832030000|2024-08-05 04:27:10|||||||||1
1722832040000|2024-08-05 04:27:20|3893.6|3881.6|3893.6|3881.6|3893.6|3881.6|3893.6|3881.6|2
1722832080000|2024-08-05 04:28:00|3892.6|3880.6|3892.6|3880.6|3892.6|3880.6|3892.6|3880.6|0
1722832090000|2024-08-05 04:28:10|3892.2|3880.2|3891.5|3879.5|3892.2|3880.2|3891.5|3879.5|10
1722832100000|2024-08-05 04:28:20|3891.6|3879.6|3891.6|3879.6|3891.6|3879.6|3891.6|3879.6|40
1722832110000|2024-08-05 04:28:30|||||||||10
1722832140000|2024-08-05 04:29:00|3891.8|3879.8|3892.5|3880.5|3892.5|3880.5|3891.8|3879.8|0
1722832170000|2024-08-05 04:29:30|3893.6|3881.6|3893.6|3881.6|3893.6|3881.6|3893.6|3881.6|3
1722832190000|2024-08-05 04:29:50|3894.1|3882.1|3894.6|3882.6|3894.6|3882.6|3894.1|3882.1|4
1722839400000|2024-08-05 06:30:00|3885.5|3873.5|3886.8|3874.8|3887.2|3875.2|3885.1|3873.1|10
1722839410000|2024-08-05 06:30:10|3887.3|3875.3|3890.3|3878.3|3890.3|3878.3|3887|3875|6
1722839420000|2024-08-05 06:30:20|3890|3878|3890|3878|3891.3|3879.3|3890|3878|0
1722839430000|2024-08-05 06:30:30|3890.1|3878.1|3889.5|3877.5|3890.5|3878.5|3889.5|3877.5|0
1722839440000|2024-08-05 06:30:40|3889|3877|3889.6|3877.6|3889.6|3877.6|3889|3877|0
1722839450000|2024-08-05 06:30:50|3889.5|3877.5|3887.5|3875.5|3889.5|3877.5|3887.5|3875.5|1
1722839460000|2024-08-05 06:31:00|3887.6|3875.6|3889.3|3877.3|3889.3|3877.3|3886.5|3874.5|1
1722839470000|2024-08-05 06:31:10|3888.8|3876.8|3889.3|3877.3|3889.3|3877.3|3888.8|3876.8|0
1722839480000|2024-08-05 06:31:20|3890.3|3878.3|3891|3879|3891|3879|3890.3|3878.3|5
1722839490000|2024-08-05 06:31:30|3891.1|3879.1|3890.5|3878.5|3891.5|3879.5|3890|3878|0
1722839500000|2024-08-05 06:31:40|3890.1|3878.1|3889.6|3877.6|3890.5|3878.5|3889.5|3877.5|0
1722839510000|2024-08-05 06:31:50|3889.5|3877.5|3891.3|3879.3|3891.3|3879.3|3889.5|3877.5|1
1722839520000|2024-08-05 06:32:00|3891.5|3879.5|3891.5|3879.5|3891.5|3879.5|3890.5|3878.5|12
1722839530000|2024-08-05 06:32:10|3890|3878|3887.3|3875.3|3890|3878|3885.6|3873.6|28
1722839540000|2024-08-05 06:32:20|3887|3875|3888.3|3876.3|3888.3|3876.3|3887|3875|1
1722839550000|2024-08-05 06:32:30|3888.5|3876.5|3888.5|3876.5|3888.5|3876.5|3888.1|3876.1|1
1722839570000|2024-08-05 06:32:50|3888.6|3876.6|3889.3|3877.3|3889.3|3877.3|3888.6|3876.6|0
1722839590000|2024-08-05 06:33:10|3888.5|3876.5|3888.8|3876.8|3889.3|3877.3|3888.5|3876.5|5
1722839600000|2024-08-05 06:33:20|3888.5|3876.5|3888.2|3876.2|3888.5|3876.5|3888.2|3876.2|12
1722839620000|2024-08-05 06:33:40|3887.2|3875.2|3886.3|3874.3|3887.2|3875.2|3886.3|3874.3|0
1722839640000|2024-08-05 06:34:00|3887.7|3875.7|3887.2|3875.2|3887.7|3875.7|3887.2|3875.2|1
1722839650000|2024-08-05 06:34:10|3887.3|3875.3|3888.2|3876.2|3888.2|3876.2|3887.2|3875.2|0
1722839660000|2024-08-05 06:34:20|3887.7|3875.7|3886.2|3874.2|3887.7|3875.7|3885.3|3873.3|0
1722839670000|2024-08-05 06:34:30|3885.8|3873.8|3886.2|3874.2|3886.2|3874.2|3885.8|3873.8|0
1722839680000|2024-08-05 06:34:40|3886.9|3874.9|3886.7|3874.7|3886.9|3874.9|3886.7|3874.7|0
1722839690000|2024-08-05 06:34:50|3887.1|3875.1|3887.1|3875.1|3887.1|3875.1|3887.1|3875.1|56
1722839700000|2024-08-05 06:35:00|3886.7|3874.7|3886.7|3874.7|3887.1|3875.1|3886.6|3874.6|1
1722839710000|2024-08-05 06:35:10|3887.1|3875.1|3886.1|3874.1|3887.1|3875.1|3886.1|3874.1|1
1722839720000|2024-08-05 06:35:20|||||||||15
1722839730000|2024-08-05 06:35:30|||||||||10
1722839740000|2024-08-05 06:35:40|3886.2|3874.2|3887.1|3875.1|3887.1|3875.1|3886.1|3874.1|0
1722839750000|2024-08-05 06:35:50|3887.4|3875.4|3886.1|3874.1|3887.4|3875.4|3886.1|3874.1|12
1722839760000|2024-08-05 06:36:00|3885.9|3873.9|3886.4|3874.4|3886.4|3874.4|3885.9|3873.9|3
1722839770000|2024-08-05 06:36:10|3886.3|3874.3|3885.8|3873.8|3886.3|3874.3|3885.8|3873.8|0
1722839780000|2024-08-05 06:36:20|||||||||36
1722839790000|2024-08-05 06:36:30|3885.1|3873.1|3885.1|3873.1|3885.8|3873.8|3885.1|3873.1|0
1722839800000|2024-08-05 06:36:40|3884.9|3872.9|3884.9|3872.9|3884.9|3872.9|3884.9|3872.9|0
1722839810000|2024-08-05 06:36:50|3884.7|3872.7|3883.1|3871.1|3884.7|3872.7|3883.1|3871.1|0
1722839820000|2024-08-05 06:37:00|||||||||8
1722839830000|2024-08-05 06:37:10|3884.1|3872.1|3883.9|3871.9|3884.1|3872.1|3883.9|3871.9|3
1722839840000|2024-08-05 06:37:20|3883.6|3871.6|3883.1|3871.1|3883.9|3871.9|3883.1|3871.1|1
1722839850000|2024-08-05 06:37:30|||||||||1
1722839860000|2024-08-05 06:37:40|3882.2|3870.2|3882.2|3870.2|3882.2|3870.2|3882.1|3870.1|47
1722839880000|2024-08-05 06:38:00|3881.8|3869.8|3879.3|3867.3|3881.8|3869.8|3879.3|3867.3|30
1722839900000|2024-08-05 06:38:20|3878.3|3866.3|3877.3|3865.3|3878.3|3866.3|3877.3|3865.3|35
1722839910000|2024-08-05 06:38:30|||||||||1
1722839920000|2024-08-05 06:38:40|3878.1|3866.1|3878.2|3866.2|3878.2|3866.2|3877.7|3865.7|0
1722839930000|2024-08-05 06:38:50|3879.3|3867.3|3879.3|3867.3|3880.2|3868.2|3879.3|3867.3|13
1722839940000|2024-08-05 06:39:00|3880.2|3868.2|3879.3|3867.3|3880.2|3868.2|3879.3|3867.3|30
1722839950000|2024-08-05 06:39:10|3879.8|3867.8|3880.3|3868.3|3880.3|3868.3|3879.8|3867.8|12
1722839960000|2024-08-05 06:39:20|3880.6|3868.6|3881.3|3869.3|3881.3|3869.3|3880.6|3868.6|13
1722839970000|2024-08-05 06:39:30|3881.2|3869.2|3880.5|3868.5|3881.3|3869.3|3880.5|3868.5|9
1722839980000|2024-08-05 06:39:40|3880.3|3868.3|3879.3|3867.3|3880.5|3868.5|3879.3|3867.3|0
1722839990000|2024-08-05 06:39:50|3879.5|3867.5|3881|3869|3881.1|3869.1|3879.3|3867.3|44
1722840000000|2024-08-05 06:40:00|3880.6|3868.6|3879.5|3867.5|3880.8|3868.8|3879.5|3867.5|0
1722840010000|2024-08-05 06:40:10|3879.6|3867.6|3881.3|3869.3|3881.3|3869.3|3879.6|3867.6|2
1722840030000|2024-08-05 06:40:30|3881|3869|3881.3|3869.3|3881.3|3869.3|3881|3869|0
1722840040000|2024-08-05 06:40:40|||||||||24
1722840060000|2024-08-05 06:41:00|3882.3|3870.3|3884.5|3872.5|3884.5|3872.5|3882.2|3870.2|7
1722840080000|2024-08-05 06:41:20|3885|3873|3885.5|3873.5|3885.5|3873.5|3885|3873|0
1722840100000|2024-08-05 06:41:40|3884.2|3872.2|3884.5|3872.5|3884.5|3872.5|3883.5|3871.5|0
1722840130000|2024-08-05 06:42:10|3884.6|3872.6|3884.6|3872.6|3884.6|3872.6|3884.6|3872.6|0
1722840140000|2024-08-05 06:42:20|3885.2|3873.2|3885.3|3873.3|3885.3|3873.3|3884.8|3872.8|0
1722840150000|2024-08-05 06:42:30|3885.2|3873.2|3883.5|3871.5|3885.2|3873.2|3883.5|3871.5|0
1722840170000|2024-08-05 06:42:50|3884|3872|3883.5|3871.5|3884|3872|3883.5|3871.5|0
1722840180000|2024-08-05 06:43:00|3884|3872|3883.5|3871.5|3884|3872|3883.5|3871.5|0
1722840190000|2024-08-05 06:43:10|3882|3870|3882.5|3870.5|3882.5|3870.5|3881.5|3869.5|2
1722840200000|2024-08-05 06:43:20|3883.5|3871.5|3883.5|3871.5|3883.5|3871.5|3883.5|3871.5|0
1722840210000|2024-08-05 06:43:30|3883|3871|3882.5|3870.5|3883|3871|3882.5|3870.5|0
1722840220000|2024-08-05 06:43:40|3881.5|3869.5|3882.3|3870.3|3882.3|3870.3|3881.5|3869.5|0
1722840230000|2024-08-05 06:43:50|3882.5|3870.5|3882.5|3870.5|3883|3871|3882.5|3870.5|1
1722840240000|2024-08-05 06:44:00|3882.8|3870.8|3884.5|3872.5|3884.5|3872.5|3882.8|3870.8|10
1722840250000|2024-08-05 06:44:10|3884.3|3872.3|3883.5|3871.5|3884.3|3872.3|3883.5|3871.5|0
1722840260000|2024-08-05 06:44:20|3884.3|3872.3|3884.3|3872.3|3884.3|3872.3|3883.8|3871.8|0
1722840270000|2024-08-05 06:44:30|3884.5|3872.5|3884.5|3872.5|3884.5|3872.5|3884.5|3872.5|0
1722840280000|2024-08-05 06:44:40|3884|3872|3884.2|3872.2|3884.2|3872.2|3883.5|3871.5|0
1722840290000|2024-08-05 06:44:50|3884.5|3872.5|3883.5|3871.5|3884.5|3872.5|3883.5|3871.5|0
1722840300000|2024-08-05 06:45:00|3882.5|3870.5|3882.5|3870.5|3882.5|3870.5|3882.5|3870.5|0
1722840310000|2024-08-05 06:45:10|3883.1|3871.1|3883.5|3871.5|3883.5|3871.5|3883.1|3871.1|0
1722840330000|2024-08-05 06:45:30|3882.5|3870.5|3882.6|3870.6|3883.5|3871.5|3882.5|3870.5|0
1722840340000|2024-08-05 06:45:40|3882.5|3870.5|3882.5|3870.5|3882.5|3870.5|3882.5|3870.5|0
1722840350000|2024-08-05 06:45:50|3881.6|3869.6|3881.6|3869.6|3881.6|3869.6|3881.5|3869.5|0
1722840360000|2024-08-05 06:46:00|3881.5|3869.5|3881.5|3869.5|3881.5|3869.5|3881.5|3869.5|0
1722840370000|2024-08-05 06:46:10|3881.7|3869.7|3881.5|3869.5|3882|3870|3881.5|3869.5|0
1722840380000|2024-08-05 06:46:20|3881.6|3869.6|3881.5|3869.5|3882.5|3870.5|3881.5|3869.5|0
1722840390000|2024-08-05 06:46:30|3882|3870|3881.5|3869.5|3882|3870|3881.5|3869.5|0
1722840400000|2024-08-05 06:46:40|3881.7|3869.7|3882.5|3870.5|3882.5|3870.5|3881.7|3869.7|0
1722840410000|2024-08-05 06:46:50|3881.7|3869.7|3879.3|3867.3|3882.1|3870.1|3879.3|3867.3|71
1722840420000|2024-08-05 06:47:00|3879.2|3867.2|3877.3|3865.3|3879.2|3867.2|3877.3|3865.3|1
1722840440000|2024-08-05 06:47:20|3876.3|3864.3|3876.3|3864.3|3876.3|3864.3|3876.3|3864.3|42
1722840450000|2024-08-05 06:47:30|3875.7|3863.7|3873.2|3861.2|3875.7|3863.7|3873.1|3861.1|29
1722840460000|2024-08-05 06:47:40|3872.8|3860.8|3873.2|3861.2|3873.7|3861.7|3872.3|3860.3|80
1722840470000|2024-08-05 06:47:50|3872.8|3860.8|3873.2|3861.2|3873.2|3861.2|3872.5|3860.5|2
1722840480000|2024-08-05 06:48:00|3872.8|3860.8|3873.2|3861.2|3873.2|3861.2|3872.8|3860.8|0
1722840490000|2024-08-05 06:48:10|3872.8|3860.8|3872.3|3860.3|3872.8|3860.8|3872.3|3860.3|0
1722840510000|2024-08-05 06:48:30|3873.2|3861.2|3873.2|3861.2|3873.2|3861.2|3873.2|3861.2|15
1722840520000|2024-08-05 06:48:40|3873.3|3861.3|3874.2|3862.2|3874.3|3862.3|3873.3|3861.3|1
1722840530000|2024-08-05 06:48:50|3873.8|3861.8|3874.2|3862.2|3874.2|3862.2|3873.8|3861.8|0
1722840540000|2024-08-05 06:49:00|3874.3|3862.3|3873.2|3861.2|3875.2|3863.2|3873.2|3861.2|0
1722840550000|2024-08-05 06:49:10|3873.3|3861.3|3873.2|3861.2|3873.3|3861.3|3873.2|3861.2|2
1722840560000|2024-08-05 06:49:20|3873.3|3861.3|3873.2|3861.2|3873.3|3861.3|3872.8|3860.8|1
1722840570000|2024-08-05 06:49:30|3874.2|3862.2|3874.2|3862.2|3875.3|3863.3|3874.2|3862.2|14
1722840580000|2024-08-05 06:49:40|3874.3|3862.3|3875|3863|3875|3863|3874.3|3862.3|0
1722840590000|2024-08-05 06:49:50|3875.1|3863.1|3874.5|3862.5|3875.5|3863.5|3874.2|3862.2|0
1722840600000|2024-08-05 06:50:00|3874.6|3862.6|3874.5|3862.5|3875.5|3863.5|3874.3|3862.3|0
1722840610000|2024-08-05 06:50:10|3875.3|3863.3|3874.8|3862.8|3875.5|3863.5|3874.8|3862.8|0
1722840620000|2024-08-05 06:50:20|3874.7|3862.7|3874.8|3862.8|3874.8|3862.8|3874.3|3862.3|0
1722840630000|2024-08-05 06:50:30|3875|3863|3874.8|3862.8|3875|3863|3874.8|3862.8|1
1722840640000|2024-08-05 06:50:40|3875|3863|3875.3|3863.3|3875.3|3863.3|3875|3863|0
1722840650000|2024-08-05 06:50:50|3875|3863|3875|3863|3875|3863|3875|3863|0
1722840660000|2024-08-05 06:51:00|3874.5|3862.5|3874.5|3862.5|3874.5|3862.5|3874.3|3862.3|0
1722840690000|2024-08-05 06:51:30|3874.3|3862.3|3874.5|3862.5|3874.5|3862.5|3874.3|3862.3|0
1722840710000|2024-08-05 06:51:50|3873.6|3861.6|3872.6|3860.6|3873.6|3861.6|3872.6|3860.6|20
1722840720000|2024-08-05 06:52:00|3873.1|3861.1|3873.6|3861.6|3873.6|3861.6|3873.1|3861.1|0
1722840740000|2024-08-05 06:52:20|3874.5|3862.5|3873.5|3861.5|3874.5|3862.5|3873.5|3861.5|2
1722840790000|2024-08-05 06:53:10|3872.5|3860.5|3872.5|3860.5|3872.5|3860.5|3872.5|3860.5|0
1722840800000|2024-08-05 06:53:20|3873.5|3861.5|3873.5|3861.5|3873.5|3861.5|3873.1|3861.1|0
1722840810000|2024-08-05 06:53:30|3873.1|3861.1|3872.6|3860.6|3873.1|3861.1|3872.6|3860.6|0
1722840820000|2024-08-05 06:53:40|3872.5|3860.5|3873.1|3861.1|3873.5|3861.5|3872.5|3860.5|0
1722840830000|2024-08-05 06:53:50|3873.5|3861.5|3872.4|3860.4|3873.5|3861.5|3872.4|3860.4|0
1722840840000|2024-08-05 06:54:00|3872.6|3860.6|3872.4|3860.4|3872.6|3860.6|3872.4|3860.4|0
1722840850000|2024-08-05 06:54:10|3872.3|3860.3|3871.1|3859.1|3872.3|3860.3|3870.6|3858.6|6
1722840860000|2024-08-05 06:54:20|3870.9|3858.9|3870.4|3858.4|3871.1|3859.1|3870.4|3858.4|1
1722840870000|2024-08-05 06:54:30|3870.3|3858.3|3869.9|3857.9|3870.4|3858.4|3869.9|3857.9|0
1722840880000|2024-08-05 06:54:40|3870.1|3858.1|3870.4|3858.4|3870.4|3858.4|3869.9|3857.9|0
1722840900000|2024-08-05 06:55:00|3871.3|3859.3|3870.4|3858.4|3871.4|3859.4|3870.4|3858.4|0
1722840920000|2024-08-05 06:55:20|3870.1|3858.1|3869.6|3857.6|3870.1|3858.1|3869.4|3857.4|0
1722840930000|2024-08-05 06:55:30|3869.7|3857.7|3869.9|3857.9|3870.4|3858.4|3869.7|3857.7|3
1722840940000|2024-08-05 06:55:40|3870.1|3858.1|3870.1|3858.1|3870.1|3858.1|3870.1|3858.1|9
1722840950000|2024-08-05 06:55:50|3869.9|3857.9|3870.3|3858.3|3870.3|3858.3|3869.6|3857.6|0
1722840960000|2024-08-05 06:56:00|3869.9|3857.9|3870.2|3858.2|3870.4|3858.4|3869.9|3857.9|20
1722840970000|2024-08-05 06:56:10|3870.6|3858.6|3870.6|3858.6|3870.6|3858.6|3869.7|3857.7|0
1722840980000|2024-08-05 06:56:20|3870.2|3858.2|3870.2|3858.2|3870.2|3858.2|3870.2|3858.2|0
1722840990000|2024-08-05 06:56:30|3870.1|3858.1|3869.7|3857.7|3870.2|3858.2|3869.7|3857.7|0
1722841010000|2024-08-05 06:56:50|||||||||8
1722841030000|2024-08-05 06:57:10|||||||||14
1722841040000|2024-08-05 06:57:20|3869.8|3857.8|3870.2|3858.2|3870.6|3858.6|3869.8|3857.8|0
1722841050000|2024-08-05 06:57:30|3870.6|3858.6|3870.1|3858.1|3870.6|3858.6|3870.1|3858.1|0
1722841060000|2024-08-05 06:57:40|3870.6|3858.6|3870.6|3858.6|3870.6|3858.6|3870.2|3858.2|0
1722841070000|2024-08-05 06:57:50|3870.7|3858.7|3870.7|3858.7|3870.7|3858.7|3870.7|3858.7|3
1722841080000|2024-08-05 06:58:00|3871.7|3859.7|3871.7|3859.7|3871.7|3859.7|3871.2|3859.2|4
1722841090000|2024-08-05 06:58:10|3871.6|3859.6|3871.7|3859.7|3871.7|3859.7|3870.7|3858.7|1
1722841100000|2024-08-05 06:58:20|3872.1|3860.1|3872.1|3860.1|3872.1|3860.1|3871.7|3859.7|0
1722841110000|2024-08-05 06:58:30|3872.2|3860.2|3873.1|3861.1|3873.1|3861.1|3872.2|3860.2|1
1722841120000|2024-08-05 06:58:40|3873.6|3861.6|3873.6|3861.6|3873.6|3861.6|3873.1|3861.1|0
1722841130000|2024-08-05 06:58:50|3873.2|3861.2|3873.1|3861.1|3873.2|3861.2|3872.7|3860.7|0
1722841140000|2024-08-05 06:59:00|3872.7|3860.7|3873.6|3861.6|3873.6|3861.6|3872.7|3860.7|0
1722841150000|2024-08-05 06:59:10|3873.7|3861.7|3874.1|3862.1|3874.1|3862.1|3873.7|3861.7|3
1722841160000|2024-08-05 06:59:20|3873.7|3861.7|3873.1|3861.1|3873.7|3861.7|3873.1|3861.1|0
1722841170000|2024-08-05 06:59:30|3872.7|3860.7|3872.1|3860.1|3872.7|3860.7|3872.1|3860.1|0
1722841180000|2024-08-05 06:59:40|3872.2|3860.2|3871.7|3859.7|3872.2|3860.2|3871.7|3859.7|1
1722841190000|2024-08-05 06:59:50|3871.6|3859.6|3871.6|3859.6|3871.7|3859.7|3871.6|3859.6|0
1722841200000|2024-08-05 07:00:00|3871.7|3859.7|3871.6|3859.6|3871.7|3859.7|3871.6|3859.6|0
1722841210000|2024-08-05 07:00:10|3871.7|3859.7|3871.6|3859.6|3871.7|3859.7|3871.6|3859.6|0
1722841220000|2024-08-05 07:00:20|3871.7|3859.7|3871.7|3859.7|3871.7|3859.7|3871.7|3859.7|0
1722841260000|2024-08-05 07:01:00|3871.6|3859.6|3871.6|3859.6|3871.6|3859.6|3871.6|3859.6|0
1722841270000|2024-08-05 07:01:10|3871.4|3859.4|3868.8|3856.8|3871.4|3859.4|3868.8|3856.8|0
1722841280000|2024-08-05 07:01:20|3867.7|3855.7|3867.7|3855.7|3867.7|3855.7|3867.7|3855.7|12
1722841300000|2024-08-05 07:01:40|3866.8|3854.8|3867.7|3855.7|3868.1|3856.1|3866.8|3854.8|1
1722841310000|2024-08-05 07:01:50|3867.8|3855.8|3869.6|3857.6|3869.6|3857.6|3867.8|3855.8|5
1722841320000|2024-08-05 07:02:00|3869.7|3857.7|3870.6|3858.6|3870.6|3858.6|3869.7|3857.7|1
1722841330000|2024-08-05 07:02:10|3870.1|3858.1|3868.7|3856.7|3870.7|3858.7|3868.7|3856.7|6
1722841350000|2024-08-05 07:02:30|3869.1|3857.1|3869.6|3857.6|3869.6|3857.6|3869.1|3857.1|0
1722841360000|2024-08-05 07:02:40|3869.4|3857.4|3867.7|3855.7|3869.4|3857.4|3867.2|3855.2|1
1722841380000|2024-08-05 07:03:00|3868.6|3856.6|3869.7|3857.7|3870.2|3858.2|3868.6|3856.6|2
1722841420000|2024-08-05 07:03:40|3869.2|3857.2|3869.9|3857.9|3870.6|3858.6|3868.7|3856.7|3
1722841430000|2024-08-05 07:03:50|3869.6|3857.6|3869.7|3857.7|3869.7|3857.7|3869.6|3857.6|0
1722841450000|2024-08-05 07:04:10|3869.8|3857.8|3869.8|3857.8|3870.6|3858.6|3869.8|3857.8|1
1722841480000|2024-08-05 07:04:40|3870.6|3858.6|3870.6|3858.6|3870.6|3858.6|3870.6|3858.6|1
1722841490000|2024-08-05 07:04:50|3869.8|3857.8|3869.8|3857.8|3869.8|3857.8|3869.8|3857.8|0
1722841510000|2024-08-05 07:05:10|||||||||9
1722841530000|2024-08-05 07:05:30|||||||||16
1722841540000|2024-08-05 07:05:40|3868.4|3856.4|3867.7|3855.7|3868.4|3856.4|3867.7|3855.7|10
1722841560000|2024-08-05 07:06:00|3866.8|3854.8|3866.8|3854.8|3866.8|3854.8|3866.8|3854.8|0
1722841570000|2024-08-05 07:06:10|3867.6|3855.6|3867.7|3855.7|3867.7|3855.7|3867.6|3855.6|2
1722841580000|2024-08-05 07:06:20|3867.6|3855.6|3867.2|3855.2|3867.6|3855.6|3867.2|3855.2|0
1722841590000|2024-08-05 07:06:30|3866.8|3854.8|3867.7|3855.7|3867.7|3855.7|3866.8|3854.8|3
1722841600000|2024-08-05 07:06:40|3868.6|3856.6|3867.7|3855.7|3868.6|3856.6|3867.7|3855.7|0
1722841610000|2024-08-05 07:06:50|3868.6|3856.6|3868.6|3856.6|3868.6|3856.6|3867.2|3855.2|1
1722841620000|2024-08-05 07:07:00|3869.6|3857.6|3868.7|3856.7|3869.6|3857.6|3868.7|3856.7|1
1722841650000|2024-08-05 07:07:30|3869.6|3857.6|3869.2|3857.2|3869.6|3857.6|3869.1|3857.1|0
1722841660000|2024-08-05 07:07:40|3869.1|3857.1|3869.1|3857.1|3869.6|3857.6|3869.1|3857.1|0
1722841670000|2024-08-05 07:07:50|3869.2|3857.2|3869.6|3857.6|3869.6|3857.6|3869.2|3857.2|0
1722841680000|2024-08-05 07:08:00|3870.7|3858.7|3870.7|3858.7|3870.7|3858.7|3870.7|3858.7|2
1722841700000|2024-08-05 07:08:20|3871.6|3859.6|3871.6|3859.6|3871.6|3859.6|3871.1|3859.1|0
1722841710000|2024-08-05 07:08:30|3871.4|3859.4|3871.6|3859.6|3871.6|3859.6|3871.1|3859.1|0
1722841720000|2024-08-05 07:08:40|3871.8|3859.8|3872.6|3860.6|3872.6|3860.6|3871.8|3859.8|3
1722841740000|2024-08-05 07:09:00|3872.7|3860.7|3872.6|3860.6|3873.4|3861.4|3872.6|3860.6|0
1722841760000|2024-08-05 07:09:20|3872.4|3860.4|3872.4|3860.4|3872.4|3860.4|3872.4|3860.4|0
1722841770000|2024-08-05 07:09:30|3872.6|3860.6|3871.7|3859.7|3872.6|3860.6|3871.7|3859.7|0
1722841780000|2024-08-05 07:09:40|3871.6|3859.6|3869.4|3857.4|3871.7|3859.7|3868.7|3856.7|0
1722841790000|2024-08-05 07:09:50|3869.1|3857.1|3869.2|3857.2|3869.4|3857.4|3868.7|3856.7|0
1722841800000|2024-08-05 07:10:00|3869.1|3857.1|3869.6|3857.6|3869.6|3857.6|3868.7|3856.7|0
1722841810000|2024-08-05 07:10:10|3869.4|3857.4|3869.6|3857.6|3869.6|3857.6|3868.7|3856.7|0
1722841820000|2024-08-05 07:10:20|3870.3|3858.3|3869.7|3857.7|3870.7|3858.7|3869.7|3857.7|3
1722841830000|2024-08-05 07:10:30|3870.1|3858.1|3870.8|3858.8|3870.8|3858.8|3870.1|3858.1|20
1722841840000|2024-08-05 07:10:40|3871.8|3859.8|3871.8|3859.8|3871.8|3859.8|3871.8|3859.8|6
1722841850000|2024-08-05 07:10:50|||||||||1
1722841860000|2024-08-05 07:11:00|3873.1|3861.1|3872.5|3860.5|3873.1|3861.1|3872|3860|25
1722841870000|2024-08-05 07:11:10|3873|3861|3873.1|3861.1|3873.1|3861.1|3872.8|3860.8|4
1722841880000|2024-08-05 07:11:20|3872|3860|3872.5|3860.5|3872.5|3860.5|3872|3860|9
1722841890000|2024-08-05 07:11:30|3872.8|3860.8|3872.8|3860.8|3872.8|3860.8|3872.8|3860.8|0
1722841900000|2024-08-05 07:11:40|3873.1|3861.1|3873.1|3861.1|3873.1|3861.1|3873.1|3861.1|4
1722841910000|2024-08-05 07:11:50|3874.1|3862.1|3874.1|3862.1|3874.1|3862.1|3874.1|3862.1|25
1722841920000|2024-08-05 07:12:00|3873.7|3861.7|3874.3|3862.3|3874.3|3862.3|3873.7|3861.7|50
1722841930000|2024-08-05 07:12:10|3874.2|3862.2|3874.7|3862.7|3874.7|3862.7|3874.2|3862.2|1
1722841940000|2024-08-05 07:12:20|3874.3|3862.3|3874.3|3862.3|3874.3|3862.3|3874.3|3862.3|14
1722841950000|2024-08-05 07:12:30|3874.7|3862.7|3874.3|3862.3|3874.7|3862.7|3874.3|3862.3|0
1722841970000|2024-08-05 07:12:50|3875.3|3863.3|3875.3|3863.3|3875.3|3863.3|3875.3|3863.3|12
1722841980000|2024-08-05 07:13:00|3876.2|3864.2|3875.8|3863.8|3876.2|3864.2|3875.8|3863.8|4
1722841990000|2024-08-05 07:13:10|3875.7|3863.7|3875.3|3863.3|3875.7|3863.7|3875.3|3863.3|8
1722842000000|2024-08-05 07:13:20|3875.8|3863.8|3876.3|3864.3|3876.3|3864.3|3875.8|3863.8|1
1722842010000|2024-08-05 07:13:30|||||||||1
1722842030000|2024-08-05 07:13:50|3877.3|3865.3|3877.3|3865.3|3877.3|3865.3|3877.3|3865.3|10
1722842040000|2024-08-05 07:14:00|||||||||1
1722842050000|2024-08-05 07:14:10|3878.2|3866.2|3878.2|3866.2|3878.2|3866.2|3878.2|3866.2|25
1722842060000|2024-08-05 07:14:20|3878.5|3866.5|3878|3866|3878.5|3866.5|3878|3866|27
1722842070000|2024-08-05 07:14:30|3877.8|3865.8|3877.6|3865.6|3878|3866|3877.5|3865.5|2
1722842080000|2024-08-05 07:14:40|3878.1|3866.1|3878.6|3866.6|3878.6|3866.6|3878.1|3866.1|19
1722842090000|2024-08-05 07:14:50|3879|3867|3878.5|3866.5|3879|3867|3878.5|3866.5|13
1722842100000|2024-08-05 07:15:00|3877.5|3865.5|3877.5|3865.5|3877.5|3865.5|3877.5|3865.5|0
1722842120000|2024-08-05 07:15:20|3876.6|3864.6|3876.6|3864.6|3876.6|3864.6|3876.6|3864.6|0
1722842130000|2024-08-05 07:15:30|3877.5|3865.5|3877.5|3865.5|3877.5|3865.5|3877.5|3865.5|0
1722842140000|2024-08-05 07:15:40|3876.6|3864.6|3877.1|3865.1|3877.1|3865.1|3876.6|3864.6|0
1722842150000|2024-08-05 07:15:50|3877.5|3865.5|3877.5|3865.5|3877.5|3865.5|3877.1|3865.1|0
1722842160000|2024-08-05 07:16:00|3877.6|3865.6|3877.5|3865.5|3877.6|3865.6|3877.5|3865.5|0
1722842170000|2024-08-05 07:16:10|||||||||10
1722842180000|2024-08-05 07:16:20|3877.3|3865.3|3877.2|3865.2|3877.3|3865.3|3877.2|3865.2|3
1722842190000|2024-08-05 07:16:30|3876.8|3864.8|3876.8|3864.8|3877.2|3865.2|3876.8|3864.8|0
1722842200000|2024-08-05 07:16:40|3877.2|3865.2|3877.2|3865.2|3877.2|3865.2|3877.2|3865.2|0
1722842210000|2024-08-05 07:16:50|3876.2|3864.2|3876.2|3864.2|3876.2|3864.2|3876.2|3864.2|0
1722842220000|2024-08-05 07:17:00|3876.3|3864.3|3877.2|3865.2|3877.2|3865.2|3876.2|3864.2|0
1722842240000|2024-08-05 07:17:20|3876.2|3864.2|3877.2|3865.2|3877.2|3865.2|3876.2|3864.2|1
1722842250000|2024-08-05 07:17:30|3876.8|3864.8|3876.7|3864.7|3877.2|3865.2|3876.7|3864.7|0
1722842260000|2024-08-05 07:17:40|3876.8|3864.8|3876.7|3864.7|3877.2|3865.2|3876.7|3864.7|0
1722842270000|2024-08-05 07:17:50|3876.2|3864.2|3876.2|3864.2|3876.7|3864.7|3876.1|3864.1|0
1722842280000|2024-08-05 07:18:00|3876.1|3864.1|3875.9|3863.9|3876.1|3864.1|3875.9|3863.9|0
1722842290000|2024-08-05 07:18:10|3875.2|3863.2|3875.2|3863.2|3875.2|3863.2|3875.1|3863.1|0
1722842300000|2024-08-05 07:18:20|3875.1|3863.1|3874.7|3862.7|3875.1|3863.1|3874.6|3862.6|0
1722842310000|2024-08-05 07:18:30|3875.1|3863.1|3874.7|3862.7|3875.1|3863.1|3874.2|3862.2|0
1722842320000|2024-08-05 07:18:40|3875.1|3863.1|3875.6|3863.6|3875.9|3863.9|3874.7|3862.7|0
1722842330000|2024-08-05 07:18:50|3875.9|3863.9|3875.9|3863.9|3875.9|3863.9|3875.9|3863.9|0
1722842350000|2024-08-05 07:19:10|3875.6|3863.6|3875.1|3863.1|3875.9|3863.9|3874.9|3862.9|0
1722842360000|2024-08-05 07:19:20|3874.9|3862.9|3873.9|3861.9|3874.9|3862.9|3873.9|3861.9|0
1722842390000|2024-08-05 07:19:50|3874.2|3862.2|3873.9|3861.9|3874.2|3862.2|3873.9|3861.9|0
1722842400000|2024-08-05 07:20:00|3874.1|3862.1|3873.9|3861.9|3874.1|3862.1|3873.9|3861.9|0
1722842420000|2024-08-05 07:20:20|3874.2|3862.2|3873.9|3861.9|3874.2|3862.2|3873.9|3861.9|0
1722842460000|2024-08-05 07:21:00|3874.1|3862.1|3874.1|3862.1|3874.1|3862.1|3874.1|3862.1|0
1722842470000|2024-08-05 07:21:10|3871.9|3859.9|3872.1|3860.1|3872.6|3860.6|3871.9|3859.9|7
1722842480000|2024-08-05 07:21:20|3872.9|3860.9|3872.9|3860.9|3872.9|3860.9|3872.6|3860.6|4
1722842490000|2024-08-05 07:21:30|3873.1|3861.1|3874.1|3862.1|3874.1|3862.1|3873.1|3861.1|0
1722842500000|2024-08-05 07:21:40|3874.9|3862.9|3874.9|3862.9|3875.1|3863.1|3874.9|3862.9|0
1722842510000|2024-08-05 07:21:50|3875.2|3863.2|3875.6|3863.6|3875.6|3863.6|3874.9|3862.9|0
1722842520000|2024-08-05 07:22:00|3875.4|3863.4|3875.6|3863.6|3875.6|3863.6|3874.9|3862.9|0
1722842530000|2024-08-05 07:22:10|3875.9|3863.9|3875.9|3863.9|3875.9|3863.9|3875.6|3863.6|0
1722842540000|2024-08-05 07:22:20|3876.9|3864.9|3876.9|3864.9|3876.9|3864.9|3876.9|3864.9|2
1722842550000|2024-08-05 07:22:30|3876.6|3864.6|3875.9|3863.9|3876.9|3864.9|3875.9|3863.9|0
1722842560000|2024-08-05 07:22:40|3876.4|3864.4|3876.2|3864.2|3876.6|3864.6|3875.9|3863.9|0
1722842570000|2024-08-05 07:22:50|3876.1|3864.1|3875.9|3863.9|3876.6|3864.6|3875.9|3863.9|0
1722842580000|2024-08-05 07:23:00|3876.1|3864.1|3876.6|3864.6|3876.6|3864.6|3875.9|3863.9|0
1722842590000|2024-08-05 07:23:10|3876.3|3864.3|3875.6|3863.6|3876.3|3864.3|3875.6|3863.6|0
1722842600000|2024-08-05 07:23:20|3875.9|3863.9|3875.9|3863.9|3875.9|3863.9|3875.9|3863.9|0
1722842610000|2024-08-05 07:23:30|3875.6|3863.6|3874.9|3862.9|3875.6|3863.6|3874.9|3862.9|0
1722842640000|2024-08-05 07:24:00|3874.8|3862.8|3873.2|3861.2|3874.8|3862.8|3873.2|3861.2|6
1722842650000|2024-08-05 07:24:10|3874.1|3862.1|3874.1|3862.1|3874.1|3862.1|3874.1|3862.1|0
1722842660000|2024-08-05 07:24:20|3874.2|3862.2|3875.1|3863.1|3875.1|3863.1|3874.2|3862.2|0
1722842670000|2024-08-05 07:24:30|3875.2|3863.2|3875.2|3863.2|3875.2|3863.2|3875.2|3863.2|0
1722842680000|2024-08-05 07:24:40|3874.6|3862.6|3874.2|3862.2|3874.6|3862.6|3874.2|3862.2|0
1722842690000|2024-08-05 07:24:50|3874.1|3862.1|3874.1|3862.1|3874.1|3862.1|3873.7|3861.7|0
1722842710000|2024-08-05 07:25:10|3873.9|3861.9|3874.1|3862.1|3874.1|3862.1|3873.9|3861.9|0
1722842720000|2024-08-05 07:25:20|3874.2|3862.2|3874.1|3862.1|3874.6|3862.6|3874.1|3862.1|0
1722842730000|2024-08-05 07:25:30|3873.7|3861.7|3874.1|3862.1|3874.1|3862.1|3873.7|3861.7|0
1722842740000|2024-08-05 07:25:40|3874.2|3862.2|3874.2|3862.2|3874.2|3862.2|3874.2|3862.2|0
1722842750000|2024-08-05 07:25:50|3873.7|3861.7|3873.2|3861.2|3873.7|3861.7|3873.2|3861.2|0
1722842790000|2024-08-05 07:26:30|3872.8|3860.8|3872.5|3860.5|3872.8|3860.8|3872.3|3860.3|1
1722842800000|2024-08-05 07:26:40|3872.8|3860.8|3872.8|3860.8|3872.8|3860.8|3872.3|3860.3|0
1722842810000|2024-08-05 07:26:50|3872.3|3860.3|3874.2|3862.2|3874.2|3862.2|3872.3|3860.3|0
1722842820000|2024-08-05 07:27:00|3874.1|3862.1|3873.2|3861.2|3874.1|3862.1|3873.2|3861.2|0
1722842830000|2024-08-05 07:27:10|3873.7|3861.7|3874.2|3862.2|3874.2|3862.2|3873.7|3861.7|0
1722842840000|2024-08-05 07:27:20|3873.7|3861.7|3873.7|3861.7|3873.7|3861.7|3873.7|3861.7|0
1722842850000|2024-08-05 07:27:30|3873.6|3861.6|3874.2|3862.2|3874.2|3862.2|3873.2|3861.2|0
1722842870000|2024-08-05 07:27:50|3874.1|3862.1|3873.7|3861.7|3874.1|3862.1|3873.2|3861.2|0
1722842880000|2024-08-05 07:28:00|3873.8|3861.8|3873.7|3861.7|3874.2|3862.2|3873.7|3861.7|0
1722842890000|2024-08-05 07:28:10|3873.2|3861.2|3873.2|3861.2|3873.2|3861.2|3873.2|3861.2|0
1722842910000|2024-08-05 07:28:30|3873.3|3861.3|3873.7|3861.7|3873.7|3861.7|3873.3|3861.3|0
1722842920000|2024-08-05 07:28:40|3873.6|3861.6|3873.2|3861.2|3873.6|3861.6|3873.2|3861.2|0
1722842930000|2024-08-05 07:28:50|3873.7|3861.7|3874.2|3862.2|3874.2|3862.2|3873.7|3861.7|0
1722842940000|2024-08-05 07:29:00|3874.1|3862.1|3873.1|3861.1|3874.1|3862.1|3873.1|3861.1|33
1722842950000|2024-08-05 07:29:10|3872.1|3860.1|3871.1|3859.1|3872.1|3860.1|3871.1|3859.1|15
1722842960000|2024-08-05 07:29:20|3870.7|3858.7|3870.9|3858.9|3871.1|3859.1|3870.2|3858.2|1
1722842980000|2024-08-05 07:29:40|3870.6|3858.6|3870.2|3858.2|3870.6|3858.6|3870.2|3858.2|0
1722842990000|2024-08-05 07:29:50|3870.1|3858.1|3870.1|3858.1|3870.1|3858.1|3869.9|3857.9|3
1722843000000|2024-08-05 07:30:00|3869.9|3857.9|3869.1|3857.1|3870.1|3858.1|3868.6|3856.6|0
1722843010000|2024-08-05 07:30:10|3868.9|3856.9|3869.1|3857.1|3869.1|3857.1|3868.9|3856.9|0
1722843020000|2024-08-05 07:30:20|3868.9|3856.9|3868.9|3856.9|3868.9|3856.9|3868.2|3856.2|0
1722843030000|2024-08-05 07:30:30|3868.6|3856.6|3868.6|3856.6|3868.6|3856.6|3868.6|3856.6|0
1722843040000|2024-08-05 07:30:40|3868.2|3856.2|3868.9|3856.9|3868.9|3856.9|3868.2|3856.2|0
1722843060000|2024-08-05 07:31:00|3868.6|3856.6|3868.1|3856.1|3868.9|3856.9|3868.1|3856.1|0
1722843070000|2024-08-05 07:31:10|3867.3|3855.3|3867.7|3855.7|3867.7|3855.7|3867.3|3855.3|0
1722843080000|2024-08-05 07:31:20|3867.1|3855.1|3866.9|3854.9|3867.4|3855.4|3866.9|3854.9|5
1722843090000|2024-08-05 07:31:30|3866.1|3854.1|3866.1|3854.1|3866.1|3854.1|3866.1|3854.1|5
1722843100000|2024-08-05 07:31:40|3866.7|3854.7|3867.6|3855.6|3867.6|3855.6|3866.7|3854.7|4
1722843110000|2024-08-05 07:31:50|3867.1|3855.1|3867.9|3855.9|3867.9|3855.9|3867.1|3855.1|0
1722843130000|2024-08-05 07:32:10|3867.6|3855.6|3867.6|3855.6|3867.9|3855.9|3867.6|3855.6|0
1722843150000|2024-08-05 07:32:30|3867.1|3855.1|3867.4|3855.4|3867.9|3855.9|3867.1|3855.1|0
1722843160000|2024-08-05 07:32:40|3867.6|3855.6|3867.6|3855.6|3867.6|3855.6|3867.6|3855.6|0
1722843170000|2024-08-05 07:32:50|3867.9|3855.9|3867.9|3855.9|3867.9|3855.9|3867.9|3855.9|0
1722843180000|2024-08-05 07:33:00|3868.8|3856.8|3868.8|3856.8|3868.8|3856.8|3868.4|3856.4|0
1722843190000|2024-08-05 07:33:10|3868.9|3856.9|3868.9|3856.9|3868.9|3856.9|3868.9|3856.9|1
1722843210000|2024-08-05 07:33:30|3869.9|3857.9|3870.6|3858.6|3870.6|3858.6|3869.9|3857.9|0
1722843220000|2024-08-05 07:33:40|3870.9|3858.9|3870.9|3858.9|3870.9|3858.9|3870.9|3858.9|0
1722843230000|2024-08-05 07:33:50|3870.2|3858.2|3870.4|3858.4|3870.4|3858.4|3870.1|3858.1|0
1722843240000|2024-08-05 07:34:00|3870.1|3858.1|3870.4|3858.4|3870.4|3858.4|3870.1|3858.1|0
1722843250000|2024-08-05 07:34:10|3870.8|3858.8|3869.9|3857.9|3870.8|3858.8|3869.9|3857.9|0
1722843290000|2024-08-05 07:34:50|3869.1|3857.1|3869.1|3857.1|3869.1|3857.1|3869.1|3857.1|0
1722843300000|2024-08-05 07:35:00|3868.9|3856.9|3868.9|3856.9|3868.9|3856.9|3868.9|3856.9|0
1722843310000|2024-08-05 07:35:10|3868.6|3856.6|3868.1|3856.1|3868.6|3856.6|3868.1|3856.1|1
1722843320000|2024-08-05 07:35:20|3868.2|3856.2|3868.2|3856.2|3868.2|3856.2|3868.2|3856.2|0
1722843330000|2024-08-05 07:35:30|3868.6|3856.6|3869.1|3857.1|3869.1|3857.1|3868.6|3856.6|0
1722843340000|2024-08-05 07:35:40|3868.9|3856.9|3869.8|3857.8|3869.9|3857.9|3868.9|3856.9|0
1722843350000|2024-08-05 07:35:50|3869.1|3857.1|3869.1|3857.1|3869.1|3857.1|3869.1|3857.1|0
1722843360000|2024-08-05 07:36:00|3868.4|3856.4|3868.1|3856.1|3868.6|3856.6|3868.1|3856.1|0
1722843370000|2024-08-05 07:36:10|3868.2|3856.2|3868.2|3856.2|3868.2|3856.2|3868.2|3856.2|1
1722843380000|2024-08-05 07:36:20|||||||||2
1722843400000|2024-08-05 07:36:40|3868.7|3856.7|3868.3|3856.3|3868.7|3856.7|3868.2|3856.2|0
1722843410000|2024-08-05 07:36:50|3868.7|3856.7|3869.1|3857.1|3869.1|3857.1|3868.7|3856.7|0
1722843420000|2024-08-05 07:37:00|3869.9|3857.9|3869.1|3857.1|3869.9|3857.9|3869.1|3857.1|0
1722843440000|2024-08-05 07:37:20|3869|3857|3869|3857|3869|3857|3869|3857|0
1722843450000|2024-08-05 07:37:30|3868.9|3856.9|3868.2|3856.2|3868.9|3856.9|3868.2|3856.2|0
1722843460000|2024-08-05 07:37:40|3869|3857|3868.2|3856.2|3869|3857|3868.2|3856.2|0
1722843500000|2024-08-05 07:38:20|3867.8|3855.8|3867.3|3855.3|3868.2|3856.2|3867.3|3855.3|10
1722843510000|2024-08-05 07:38:30|3867.4|3855.4|3868.2|3856.2|3868.2|3856.2|3867.3|3855.3|43
1722843520000|2024-08-05 07:38:40|3867.3|3855.3|3867.3|3855.3|3867.3|3855.3|3867.3|3855.3|0
1722843530000|2024-08-05 07:38:50|3866.9|3854.9|3867.5|3855.5|3867.5|3855.5|3866.2|3854.2|19
1722843540000|2024-08-05 07:39:00|3867.2|3855.2|3867.3|3855.3|3867.3|3855.3|3867.2|3855.2|0
1722843550000|2024-08-05 07:39:10|3868.2|3856.2|3868.5|3856.5|3869|3857|3868.2|3856.2|10
1722843560000|2024-08-05 07:39:20|3869.2|3857.2|3869.7|3857.7|3869.7|3857.7|3869.2|3857.2|20
1722843570000|2024-08-05 07:39:30|3869.5|3857.5|3870.2|3858.2|3870.2|3858.2|3869.2|3857.2|10
1722843580000|2024-08-05 07:39:40|3870.3|3858.3|3870.2|3858.2|3871|3859|3870.2|3858.2|10
1722843600000|2024-08-05 07:40:00|||||||||1
1722843610000|2024-08-05 07:40:10|3870.3|3858.3|3871.2|3859.2|3871.2|3859.2|3870.3|3858.3|0
1722843620000|2024-08-05 07:40:20|3870.8|3858.8|3870.8|3858.8|3871.2|3859.2|3870.8|3858.8|0
1722843630000|2024-08-05 07:40:30|3871.2|3859.2|3871.8|3859.8|3872.2|3860.2|3871.2|3859.2|34
1722843650000|2024-08-05 07:40:50|3872.2|3860.2|3872.2|3860.2|3872.2|3860.2|3871.8|3859.8|0
1722843660000|2024-08-05 07:41:00|3872.3|3860.3|3872.7|3860.7|3872.7|3860.7|3872.3|3860.3|0
1722843670000|2024-08-05 07:41:10|3873|3861|3872.8|3860.8|3873|3861|3872.7|3860.7|1
1722843680000|2024-08-05 07:41:20|3872.3|3860.3|3872.4|3860.4|3872.4|3860.4|3872.3|3860.3|1
1722843690000|2024-08-05 07:41:30|3872.3|3860.3|3872.3|3860.3|3872.3|3860.3|3872.3|3860.3|0
1722843700000|2024-08-05 07:41:40|3871.8|3859.8|3871.8|3859.8|3871.8|3859.8|3871.8|3859.8|4
1722843710000|2024-08-05 07:41:50|3872.2|3860.2|3871.8|3859.8|3872.3|3860.3|3871.3|3859.3|0
1722843720000|2024-08-05 07:42:00|3871.7|3859.7|3871.3|3859.3|3871.7|3859.7|3871.3|3859.3|0
1722843740000|2024-08-05 07:42:20|3872.2|3860.2|3872.2|3860.2|3872.2|3860.2|3872.2|3860.2|0
1722843750000|2024-08-05 07:42:30|3871.8|3859.8|3872.3|3860.3|3872.3|3860.3|3871.8|3859.8|0
1722843760000|2024-08-05 07:42:40|3872.8|3860.8|3872.7|3860.7|3872.8|3860.8|3872.7|3860.7|0
1722843770000|2024-08-05 07:42:50|3872.3|3860.3|3871.8|3859.8|3872.8|3860.8|3871.8|3859.8|0
1722843780000|2024-08-05 07:43:00|3871.7|3859.7|3871.8|3859.8|3871.8|3859.8|3871.7|3859.7|0
1722843790000|2024-08-05 07:43:10|3872.3|3860.3|3871.3|3859.3|3872.8|3860.8|3871.3|3859.3|2
1722843810000|2024-08-05 07:43:30|3870.9|3858.9|3871.3|3859.3|3871.3|3859.3|3870.3|3858.3|8
1722843820000|2024-08-05 07:43:40|3871.2|3859.2|3870.8|3858.8|3871.2|3859.2|3870.3|3858.3|0
1722843830000|2024-08-05 07:43:50|3871.2|3859.2|3871.2|3859.2|3871.3|3859.3|3871.2|3859.2|0
1722843840000|2024-08-05 07:44:00|3871.3|3859.3|3870.8|3858.8|3871.3|3859.3|3870.8|3858.8|0
1722843850000|2024-08-05 07:44:10|3870.3|3858.3|3870.3|3858.3|3870.8|3858.8|3870.3|3858.3|0
1722843860000|2024-08-05 07:44:20|3870.8|3858.8|3870.8|3858.8|3870.8|3858.8|3870.3|3858.3|0
1722843890000|2024-08-05 07:44:50|3870.9|3858.9|3871.3|3859.3|3871.3|3859.3|3870.9|3858.9|0
1722843900000|2024-08-05 07:45:00|||||||||34
1722843930000|2024-08-05 07:45:30|||||||||4
1722843940000|2024-08-05 07:45:40|3870.8|3858.8|3871.3|3859.3|3871.3|3859.3|3870.8|3858.8|1
1722843970000|2024-08-05 07:46:10|3871.2|3859.2|3871.4|3859.4|3871.4|3859.4|3871.2|3859.2|3
1722843980000|2024-08-05 07:46:20|3870.6|3858.6|3871.1|3859.1|3871.4|3859.4|3870.6|3858.6|1
1722844010000|2024-08-05 07:46:50|3871.6|3859.6|3870.4|3858.4|3871.6|3859.6|3870.4|3858.4|4
1722844050000|2024-08-05 07:47:30|3869.4|3857.4|3869.4|3857.4|3869.6|3857.6|3869.4|3857.4|5
1722844060000|2024-08-05 07:47:40|3869.6|3857.6|3869.4|3857.4|3869.6|3857.6|3869.4|3857.4|0
1722844070000|2024-08-05 07:47:50|3869.6|3857.6|3870.1|3858.1|3870.1|3858.1|3869.4|3857.4|15
1722844080000|2024-08-05 07:48:00|3869.9|3857.9|3870.1|3858.1|3870.4|3858.4|3869.9|3857.9|0
1722844090000|2024-08-05 07:48:10|3869.9|3857.9|3869.4|3857.4|3870.1|3858.1|3869.4|3857.4|0
1722844110000|2024-08-05 07:48:30|3869.6|3857.6|3869.4|3857.4|3869.6|3857.6|3869.1|3857.1|0
1722844180000|2024-08-05 07:49:40|3869.1|3857.1|3869.1|3857.1|3869.1|3857.1|3868.4|3856.4|0
1722844190000|2024-08-05 07:49:50|3868.6|3856.6|3869.1|3857.1|3869.1|3857.1|3868.6|3856.6|0
1722844200000|2024-08-05 07:50:00|3868.6|3856.6|3867.4|3855.4|3868.6|3856.6|3867.4|3855.4|0
1722844220000|2024-08-05 07:50:20|3866.4|3854.4|3866.4|3854.4|3866.4|3854.4|3866.4|3854.4|0
1722844230000|2024-08-05 07:50:30|3866.1|3854.1|3866.1|3854.1|3866.1|3854.1|3866.1|3854.1|0
1722844240000|2024-08-05 07:50:40|3865.9|3853.9|3865.6|3853.6|3866.4|3854.4|3865.6|3853.6|0
1722844250000|2024-08-05 07:50:50|3865.7|3853.7|3866.4|3854.4|3866.4|3854.4|3865.6|3853.6|0
1722844260000|2024-08-05 07:51:00|3866.1|3854.1|3865.6|3853.6|3866.1|3854.1|3865.6|3853.6|0
1722844270000|2024-08-05 07:51:10|3866.4|3854.4|3866.1|3854.1|3866.4|3854.4|3865.6|3853.6|0
1722844280000|2024-08-05 07:51:20|3865.9|3853.9|3864.6|3852.6|3865.9|3853.9|3864.6|3852.6|3
1722844290000|2024-08-05 07:51:30|3865.4|3853.4|3865.1|3853.1|3865.4|3853.4|3865.1|3853.1|0
1722844300000|2024-08-05 07:51:40|3864.9|3852.9|3864.6|3852.6|3864.9|3852.9|3864.6|3852.6|0
1722844330000|2024-08-05 07:52:10|3863.8|3851.8|3863.8|3851.8|3863.8|3851.8|3863.8|3851.8|22
1722844340000|2024-08-05 07:52:20|3864.3|3852.3|3864.7|3852.7|3864.7|3852.7|3863.8|3851.8|5
1722844350000|2024-08-05 07:52:30|3863.8|3851.8|3863.8|3851.8|3863.8|3851.8|3863.8|3851.8|2
1722844360000|2024-08-05 07:52:40|3862.9|3850.9|3862.9|3850.9|3862.9|3850.9|3862.9|3850.9|23
1722844380000|2024-08-05 07:53:00|3862.6|3850.6|3862.6|3850.6|3862.9|3850.9|3862.1|3850.1|5
1722844390000|2024-08-05 07:53:10|3862.9|3850.9|3862.9|3850.9|3863.1|3851.1|3862.9|3850.9|10
1722844410000|2024-08-05 07:53:30|3862.6|3850.6|3862.9|3850.9|3862.9|3850.9|3862.6|3850.6|0
1722844420000|2024-08-05 07:53:40|3862.6|3850.6|3861.4|3849.4|3862.9|3850.9|3861.4|3849.4|1
1722844430000|2024-08-05 07:53:50|3861.6|3849.6|3860.9|3848.9|3861.8|3849.8|3860.9|3848.9|0
1722844460000|2024-08-05 07:54:20|3861.1|3849.1|3861.9|3849.9|3861.9|3849.9|3861.1|3849.1|2
1722844480000|2024-08-05 07:54:40|3861.8|3849.8|3861.4|3849.4|3861.8|3849.8|3861.4|3849.4|0
1722844490000|2024-08-05 07:54:50|3861.6|3849.6|3857.4|3845.4|3861.9|3849.9|3857.4|3845.4|67
1722844500000|2024-08-05 07:55:00|3856.9|3844.9|3856.9|3844.9|3856.9|3844.9|3856.9|3844.9|2
1722844510000|2024-08-05 07:55:10|3856.4|3844.4|3857.8|3845.8|3857.8|3845.8|3856.3|3844.3|0
1722844520000|2024-08-05 07:55:20|3856.1|3844.1|3857.3|3845.3|3857.3|3845.3|3855.6|3843.6|7
1722844530000|2024-08-05 07:55:30|3857.8|3845.8|3857.8|3845.8|3857.8|3845.8|3857.8|3845.8|2
1722844540000|2024-08-05 07:55:40|3856.9|3844.9|3856.9|3844.9|3856.9|3844.9|3855.9|3843.9|1
1722844550000|2024-08-05 07:55:50|||||||||2
1722844560000|2024-08-05 07:56:00|3856.4|3844.4|3857.1|3845.1|3857.1|3845.1|3856.4|3844.4|2
1722844570000|2024-08-05 07:56:10|3855.9|3843.9|3855.9|3843.9|3855.9|3843.9|3855.9|3843.9|1
1722844600000|2024-08-05 07:56:40|||||||||1
1722844610000|2024-08-05 07:56:50|3855.1|3843.1|3853.2|3841.2|3855.2|3843.2|3853.2|3841.2|33
1722844620000|2024-08-05 07:57:00|3853.6|3841.6|3853.7|3841.7|3854.1|3842.1|3853.2|3841.2|0
1722844630000|2024-08-05 07:57:10|3853.6|3841.6|3854.2|3842.2|3854.2|3842.2|3853.3|3841.3|2
1722844640000|2024-08-05 07:57:20|3853.8|3841.8|3854.1|3842.1|3854.2|3842.2|3853.7|3841.7|0
1722844650000|2024-08-05 07:57:30|3853.7|3841.7|3853.3|3841.3|3854.2|3842.2|3853.2|3841.2|3
1722844670000|2024-08-05 07:57:50|3852.2|3840.2|3849.7|3837.7|3852.2|3840.2|3848.2|3836.2|6
1722844680000|2024-08-05 07:58:00|3849.6|3837.6|3849.6|3837.6|3850.1|3838.1|3849.2|3837.2|0
1722844690000|2024-08-05 07:58:10|3849.7|3837.7|3849.3|3837.3|3850.1|3838.1|3849.2|3837.2|0
1722844700000|2024-08-05 07:58:20|3849.7|3837.7|3848.7|3836.7|3850.6|3838.6|3848.3|3836.3|4
1722844710000|2024-08-05 07:58:30|3849.2|3837.2|3849.2|3837.2|3849.6|3837.6|3849.1|3837.1|4
1722844720000|2024-08-05 07:58:40|3848.3|3836.3|3848.2|3836.2|3848.3|3836.3|3848.2|3836.2|0
1722844760000|2024-08-05 07:59:20|3848.3|3836.3|3848.2|3836.2|3848.3|3836.3|3848.2|3836.2|0
1722844770000|2024-08-05 07:59:30|3847.8|3835.8|3848.2|3836.2|3848.2|3836.2|3847.3|3835.3|1
1722844780000|2024-08-05 07:59:40|3847.3|3835.3|3847.3|3835.3|3847.3|3835.3|3847.3|3835.3|13
1722844790000|2024-08-05 07:59:50|3847.7|3835.7|3848.2|3836.2|3848.2|3836.2|3847.7|3835.7|3
1722844800000|2024-08-05 08:00:00|3847.8|3835.8|3848.2|3836.2|3848.2|3836.2|3847.7|3835.7|0
1722844810000|2024-08-05 08:00:10|3847.8|3835.8|3849.2|3837.2|3849.8|3837.8|3847.8|3835.8|2
1722844820000|2024-08-05 08:00:20|3849.6|3837.6|3848.2|3836.2|3850.1|3838.1|3847.3|3835.3|6
1722844830000|2024-08-05 08:00:30|3848.6|3836.6|3849.2|3837.2|3849.2|3837.2|3848.6|3836.6|1
1722844840000|2024-08-05 08:00:40|3849.6|3837.6|3849.6|3837.6|3849.6|3837.6|3849.6|3837.6|0
1722844850000|2024-08-05 08:00:50|3849.7|3837.7|3850.1|3838.1|3850.1|3838.1|3849.6|3837.6|0
1722844860000|2024-08-05 08:01:00|3849.6|3837.6|3850.1|3838.1|3850.1|3838.1|3849.2|3837.2|0
1722844870000|2024-08-05 08:01:10|3849.9|3837.9|3849.2|3837.2|3850.1|3838.1|3849.2|3837.2|0
1722844880000|2024-08-05 08:01:20|3848.2|3836.2|3847.3|3835.3|3848.2|3836.2|3847.3|3835.3|0
1722844900000|2024-08-05 08:01:40|||||||||5
1722844910000|2024-08-05 08:01:50|||||||||11
1722844920000|2024-08-05 08:02:00|3848.1|3836.1|3848.1|3836.1|3848.1|3836.1|3847.7|3835.7|25
1722844940000|2024-08-05 08:02:20|3848.2|3836.2|3849.1|3837.1|3849.1|3837.1|3848.2|3836.2|4
1722844960000|2024-08-05 08:02:40|3850.1|3838.1|3850.2|3838.2|3850.2|3838.2|3850.1|3838.1|2
1722844970000|2024-08-05 08:02:50|3851.1|3839.1|3851.2|3839.2|3851.9|3839.9|3851.1|3839.1|4
1722844980000|2024-08-05 08:03:00|3851.6|3839.6|3850.9|3838.9|3851.6|3839.6|3850.9|3838.9|0
1722844990000|2024-08-05 08:03:10|3851.1|3839.1|3852.8|3840.8|3852.8|3840.8|3851.1|3839.1|0
1722845000000|2024-08-05 08:03:20|3851.9|3839.9|3851.9|3839.9|3851.9|3839.9|3851.8|3839.8|33
1722845010000|2024-08-05 08:03:30|3851.8|3839.8|3852.8|3840.8|3852.8|3840.8|3851.8|3839.8|7
1722845020000|2024-08-05 08:03:40|3852.9|3840.9|3854.8|3842.8|3854.8|3842.8|3852.9|3840.9|11
1722845030000|2024-08-05 08:03:50|3854.9|3842.9|3854.9|3842.9|3854.9|3842.9|3854.9|3842.9|1
1722845040000|2024-08-05 08:04:00|3855.1|3843.1|3854.9|3842.9|3855.9|3843.9|3854.1|3842.1|1
1722845060000|2024-08-05 08:04:20|3854.3|3842.3|3853.9|3841.9|3854.3|3842.3|3853.9|3841.9|0
1722845070000|2024-08-05 08:04:30|3854.3|3842.3|3854.9|3842.9|3854.9|3842.9|3853.9|3841.9|1
1722845080000|2024-08-05 08:04:40|||||||||1
1722845090000|2024-08-05 08:04:50|3853.5|3841.5|3852.9|3840.9|3853.5|3841.5|3852.9|3840.9|4
1722845100000|2024-08-05 08:05:00|3852.8|3840.8|3851.9|3839.9|3852.9|3840.9|3851.9|3839.9|0
1722845110000|2024-08-05 08:05:10|3852.1|3840.1|3853.6|3841.6|3853.6|3841.6|3852.1|3840.1|2
1722845120000|2024-08-05 08:05:20|3853.9|3841.9|3853.9|3841.9|3853.9|3841.9|3853.9|3841.9|0
1722845150000|2024-08-05 08:05:50|3853.2|3841.2|3853.1|3841.1|3853.6|3841.6|3853.1|3841.1|0
1722845160000|2024-08-05 08:06:00|3852.9|3840.9|3852.1|3840.1|3853.1|3841.1|3852.1|3840.1|0
1722845170000|2024-08-05 08:06:10|3852.2|3840.2|3853.1|3841.1|3853.1|3841.1|3852.2|3840.2|1
1722845180000|2024-08-05 08:06:20|3853.2|3841.2|3853.2|3841.2|3853.2|3841.2|3853.1|3841.1|0
1722845190000|2024-08-05 08:06:30|3853.1|3841.1|3853.2|3841.2|3853.2|3841.2|3853.1|3841.1|0
1722845210000|2024-08-05 08:06:50|3852.2|3840.2|3852.2|3840.2|3852.3|3840.3|3852.2|3840.2|0
1722845220000|2024-08-05 08:07:00|3852.1|3840.1|3852.1|3840.1|3852.1|3840.1|3852.1|3840.1|1
1722845230000|2024-08-05 08:07:10|3851.2|3839.2|3851.9|3839.9|3851.9|3839.9|3851.2|3839.2|0
1722845240000|2024-08-05 08:07:20|3851.6|3839.6|3851.6|3839.6|3851.9|3839.9|3851.2|3839.2|0
1722845250000|2024-08-05 08:07:30|3851.2|3839.2|3851.6|3839.6|3851.6|3839.6|3851.2|3839.2|0
1722845260000|2024-08-05 08:07:40|3851.2|3839.2|3851.2|3839.2|3851.6|3839.6|3851.2|3839.2|0
1722845280000|2024-08-05 08:08:00|3851.1|3839.1|3851.1|3839.1|3851.1|3839.1|3851.1|3839.1|0
1722845310000|2024-08-05 08:08:30|3850.2|3838.2|3850.2|3838.2|3850.2|3838.2|3850.2|3838.2|3
1722845320000|2024-08-05 08:08:40|3849.7|3837.7|3849.2|3837.2|3849.7|3837.7|3849.1|3837.1|1
1722845330000|2024-08-05 08:08:50|3849.1|3837.1|3848.7|3836.7|3849.2|3837.2|3848.7|3836.7|0
1722845340000|2024-08-05 08:09:00|3848.8|3836.8|3848.7|3836.7|3849.2|3837.2|3848.6|3836.6|0
1722845350000|2024-08-05 08:09:10|3849.1|3837.1|3849.2|3837.2|3849.2|3837.2|3849.1|3837.1|0
1722845360000|2024-08-05 08:09:20|3849.1|3837.1|3849.1|3837.1|3849.2|3837.2|3849.1|3837.1|0
1722845370000|2024-08-05 08:09:30|3849.2|3837.2|3849.2|3837.2|3849.2|3837.2|3849.1|3837.1|0
1722845380000|2024-08-05 08:09:40|3848.7|3836.7|3848.3|3836.3|3849.1|3837.1|3848.2|3836.2|0
1722845390000|2024-08-05 08:09:50|3848.9|3836.9|3848.9|3836.9|3848.9|3836.9|3848.9|3836.9|0
1722845400000|2024-08-05 08:10:00|3849.1|3837.1|3849.1|3837.1|3849.1|3837.1|3848.9|3836.9|2
1722845420000|2024-08-05 08:10:20|3848.9|3836.9|3850.2|3838.2|3850.2|3838.2|3848.9|3836.9|4
1722845430000|2024-08-05 08:10:30|3851.1|3839.1|3851.1|3839.1|3851.1|3839.1|3850.9|3838.9|0
1722845440000|2024-08-05 08:10:40|3850.9|3838.9|3851.1|3839.1|3851.1|3839.1|3850.9|3838.9|0
1722845450000|2024-08-05 08:10:50|3850.9|3838.9|3850.9|3838.9|3851.1|3839.1|3850.9|3838.9|0
1722845460000|2024-08-05 08:11:00|3850.8|3838.8|3849.9|3837.9|3850.8|3838.8|3849.6|3837.6|0
1722845470000|2024-08-05 08:11:10|3849.8|3837.8|3849.9|3837.9|3849.9|3837.9|3848.9|3836.9|1
1722845510000|2024-08-05 08:11:50|3849.6|3837.6|3849.1|3837.1|3849.6|3837.6|3848.9|3836.9|0
1722845520000|2024-08-05 08:12:00|3848.9|3836.9|3849.1|3837.1|3849.1|3837.1|3848.9|3836.9|0
1722845530000|2024-08-05 08:12:10|3848.9|3836.9|3849.1|3837.1|3849.1|3837.1|3848.9|3836.9|0
1722845540000|2024-08-05 08:12:20|3848.9|3836.9|3847.7|3835.7|3848.9|3836.9|3847.3|3835.3|2
1722845550000|2024-08-05 08:12:30|3848.1|3836.1|3849.2|3837.2|3849.2|3837.2|3847.7|3835.7|1
1722845560000|2024-08-05 08:12:40|3849.6|3837.6|3851.2|3839.2|3851.2|3839.2|3849.6|3837.6|1
1722845570000|2024-08-05 08:12:50|3851.6|3839.6|3852.8|3840.8|3852.8|3840.8|3851.1|3839.1|0
1722845580000|2024-08-05 08:13:00|3851.9|3839.9|3850.9|3838.9|3852.4|3840.4|3850.9|3838.9|1
1722845590000|2024-08-05 08:13:10|3851|3839|3851|3839|3851.5|3839.5|3851|3839|0
1722845600000|2024-08-05 08:13:20|3853|3841|3853|3841|3853|3841|3853|3841|1
1722845610000|2024-08-05 08:13:30|3853.9|3841.9|3853.9|3841.9|3853.9|3841.9|3853.9|3841.9|0
1722845620000|2024-08-05 08:13:40|3853.3|3841.3|3851.9|3839.9|3853.3|3841.3|3851.9|3839.9|0
1722845630000|2024-08-05 08:13:50|3855.9|3843.9|3854.4|3842.4|3855.9|3843.9|3854.4|3842.4|7
1722845640000|2024-08-05 08:14:00|3854.3|3842.3|3855.4|3843.4|3856.8|3844.8|3853.9|3841.9|7
1722845650000|2024-08-05 08:14:10|3855|3843|3854.9|3842.9|3855|3843|3854.9|3842.9|0
1722845660000|2024-08-05 08:14:20|3854.4|3842.4|3853.9|3841.9|3854.4|3842.4|3853.9|3841.9|0
1722845690000|2024-08-05 08:14:50|3854.3|3842.3|3854.9|3842.9|3855.9|3843.9|3854.3|3842.3|3
1722845700000|2024-08-05 08:15:00|3854.4|3842.4|3855.8|3843.8|3855.8|3843.8|3854.4|3842.4|0
1722845720000|2024-08-05 08:15:20|3855.7|3843.7|3855.7|3843.7|3855.8|3843.8|3855.7|3843.7|0
1722845730000|2024-08-05 08:15:30|3855.8|3843.8|3855.8|3843.8|3855.8|3843.8|3855.8|3843.8|2
1722845750000|2024-08-05 08:15:50|3856.2|3844.2|3856|3844|3856.2|3844.2|3855.7|3843.7|0
1722845760000|2024-08-05 08:16:00|3855.8|3843.8|3855.8|3843.8|3856.2|3844.2|3855.7|3843.7|0
1722845770000|2024-08-05 08:16:10|3856.2|3844.2|3855.7|3843.7|3856.2|3844.2|3855.7|3843.7|0
1722845780000|2024-08-05 08:16:20|3855.8|3843.8|3855.8|3843.8|3855.8|3843.8|3855.8|3843.8|0
1722845790000|2024-08-05 08:16:30|3855.7|3843.7|3856.5|3844.5|3856.5|3844.5|3855.7|3843.7|0
1722845800000|2024-08-05 08:16:40|3856.8|3844.8|3856.7|3844.7|3856.8|3844.8|3856.7|3844.7|2
1722845830000|2024-08-05 08:17:10|3856.6|3844.6|3856.5|3844.5|3856.6|3844.6|3855.6|3843.6|0
1722845840000|2024-08-05 08:17:20|3856.6|3844.6|3856.6|3844.6|3856.6|3844.6|3856.6|3844.6|6
1722845850000|2024-08-05 08:17:30|3856.3|3844.3|3855.8|3843.8|3856.3|3844.3|3855.6|3843.6|5
1722845860000|2024-08-05 08:17:40|3855.6|3843.6|3855.3|3843.3|3855.8|3843.8|3855.3|3843.3|0
1722845870000|2024-08-05 08:17:50|3854.8|3842.8|3853.6|3841.6|3854.8|3842.8|3853.6|3841.6|1
1722845880000|2024-08-05 08:18:00|3853.9|3841.9|3851.3|3839.3|3853.9|3841.9|3851.3|3839.3|7
1722845890000|2024-08-05 08:18:10|3850.8|3838.8|3852.5|3840.5|3852.5|3840.5|3849.9|3837.9|6
1722845900000|2024-08-05 08:18:20|3853|3841|3853.8|3841.8|3853.8|3841.8|3853|3841|2
1722845910000|2024-08-05 08:18:30|3854.5|3842.5|3854.1|3842.1|3854.5|3842.5|3854|3842|0
1722845920000|2024-08-05 08:18:40|3854|3842|3854.5|3842.5|3854.5|3842.5|3853.6|3841.6|0
1722845930000|2024-08-05 08:18:50|3854.1|3842.1|3852.8|3840.8|3854.1|3842.1|3852.8|3840.8|0
1722845950000|2024-08-05 08:19:10|3853.3|3841.3|3852.8|3840.8|3853.3|3841.3|3852.8|3840.8|0
1722845960000|2024-08-05 08:19:20|3852.9|3840.9|3853.6|3841.6|3853.6|3841.6|3852.8|3840.8|0
1722845970000|2024-08-05 08:19:30|3853.3|3841.3|3852.9|3840.9|3853.3|3841.3|3852.9|3840.9|0
1722845980000|2024-08-05 08:19:40|3853.8|3841.8|3853.6|3841.6|3853.8|3841.8|3852.9|3840.9|0
1722845990000|2024-08-05 08:19:50|3853.3|3841.3|3852.3|3840.3|3853.3|3841.3|3851.9|3839.9|0
1722846000000|2024-08-05 08:20:00|3851.9|3839.9|3852.3|3840.3|3852.3|3840.3|3851.9|3839.9|0
1722846010000|2024-08-05 08:20:10|3851.9|3839.9|3851.9|3839.9|3852.3|3840.3|3851.9|3839.9|0
1722846020000|2024-08-05 08:20:20|3852.3|3840.3|3851.9|3839.9|3852.3|3840.3|3851.9|3839.9|0
1722846030000|2024-08-05 08:20:30|3851.8|3839.8|3851.9|3839.9|3851.9|3839.9|3851.8|3839.8|0
1722846040000|2024-08-05 08:20:40|3851.8|3839.8|3851.8|3839.8|3851.8|3839.8|3851.8|3839.8|0
1722846050000|2024-08-05 08:20:50|3850.9|3838.9|3850.9|3838.9|3850.9|3838.9|3850.9|3838.9|0
1722846060000|2024-08-05 08:21:00|3850.4|3838.4|3849.9|3837.9|3850.4|3838.4|3849.9|3837.9|0
1722846070000|2024-08-05 08:21:10|3850.3|3838.3|3850.8|3838.8|3850.8|3838.8|3850.3|3838.3|0
1722846080000|2024-08-05 08:21:20|3850.6|3838.6|3850.3|3838.3|3850.6|3838.6|3850.3|3838.3|0
1722846090000|2024-08-05 08:21:30|3849.9|3837.9|3850.3|3838.3|3850.3|3838.3|3849.9|3837.9|0
1722846110000|2024-08-05 08:21:50|3849.9|3837.9|3848.9|3836.9|3850.3|3838.3|3848.9|3836.9|0
1722846120000|2024-08-05 08:22:00|3849.8|3837.8|3849.8|3837.8|3849.8|3837.8|3848.9|3836.9|0
1722846130000|2024-08-05 08:22:10|3850.4|3838.4|3851.6|3839.6|3851.6|3839.6|3850.4|3838.4|1
1722846140000|2024-08-05 08:22:20|3851.8|3839.8|3850.8|3838.8|3851.8|3839.8|3850.8|3838.8|0
1722846150000|2024-08-05 08:22:30|3851.6|3839.6|3851.3|3839.3|3851.6|3839.6|3850.9|3838.9|0
1722846160000|2024-08-05 08:22:40|3850.9|3838.9|3850.9|3838.9|3850.9|3838.9|3850.9|3838.9|0
1722846180000|2024-08-05 08:23:00|3851.3|3839.3|3851.3|3839.3|3851.6|3839.6|3850.9|3838.9|0
1722846190000|2024-08-05 08:23:10|3850.9|3838.9|3851.6|3839.6|3851.6|3839.6|3850.9|3838.9|0
1722846200000|2024-08-05 08:23:20|3851.3|3839.3|3851.3|3839.3|3851.3|3839.3|3851.3|3839.3|0
1722846210000|2024-08-05 08:23:30|3850.9|3838.9|3850.9|3838.9|3851.3|3839.3|3850.9|3838.9|0
1722846220000|2024-08-05 08:23:40|3851.3|3839.3|3850.8|3838.8|3851.3|3839.3|3850.8|3838.8|0
1722846230000|2024-08-05 08:23:50|3850.9|3838.9|3852.8|3840.8|3852.8|3840.8|3850.8|3838.8|1
1722846240000|2024-08-05 08:24:00|3852.5|3840.5|3852.6|3840.6|3853.1|3841.1|3852.5|3840.5|0
1722846250000|2024-08-05 08:24:10|3853|3841|3853|3841|3853|3841|3852.6|3840.6|0
1722846260000|2024-08-05 08:24:20|3852.6|3840.6|3851.8|3839.8|3852.6|3840.6|3851.8|3839.8|0
1722846280000|2024-08-05 08:24:40|3851.4|3839.4|3850.8|3838.8|3851.4|3839.4|3850.8|3838.8|0
1722846290000|2024-08-05 08:24:50|3850.9|3838.9|3850.8|3838.8|3850.9|3838.9|3850.8|3838.8|0
1722846300000|2024-08-05 08:25:00|3850.3|3838.3|3850.8|3838.8|3850.8|3838.8|3850.3|3838.3|0
1722846310000|2024-08-05 08:25:10|3851.1|3839.1|3849.8|3837.8|3851.1|3839.1|3849.4|3837.4|2
1722846320000|2024-08-05 08:25:20|3849.6|3837.6|3849.8|3837.8|3849.8|3837.8|3849.6|3837.6|0
1722846330000|2024-08-05 08:25:30|3850.8|3838.8|3850.3|3838.3|3850.8|3838.8|3849.9|3837.9|1
1722846340000|2024-08-05 08:25:40|3849.9|3837.9|3849.9|3837.9|3849.9|3837.9|3849.9|3837.9|0
1722846350000|2024-08-05 08:25:50|3849.8|3837.8|3849.8|3837.8|3849.8|3837.8|3849.8|3837.8|0
1722846380000|2024-08-05 08:26:20|3849.4|3837.4|3849.8|3837.8|3849.8|3837.8|3849.3|3837.3|0
1722846390000|2024-08-05 08:26:30|3849.6|3837.6|3849.6|3837.6|3849.8|3837.8|3849.6|3837.6|0
1722846400000|2024-08-05 08:26:40|3849.8|3837.8|3849.3|3837.3|3849.8|3837.8|3848.9|3836.9|0
1722846410000|2024-08-05 08:26:50|3848.9|3836.9|3848.9|3836.9|3848.9|3836.9|3848.9|3836.9|0
1722846430000|2024-08-05 08:27:10|3848|3836|3848|3836|3848|3836|3848|3836|7
1722846450000|2024-08-05 08:27:30|3848.4|3836.4|3848.4|3836.4|3848.4|3836.4|3848.4|3836.4|14
1722846460000|2024-08-05 08:27:40|3848|3836|3848|3836|3848|3836|3848|3836|3
1722846480000|2024-08-05 08:28:00|3848.4|3836.4|3846.9|3834.9|3848.4|3836.4|3846.9|3834.9|1
1722846490000|2024-08-05 08:28:10|3846.8|3834.8|3846.8|3834.8|3846.8|3834.8|3846.8|3834.8|3
1722846500000|2024-08-05 08:28:20|3846.6|3834.6|3846.5|3834.5|3846.6|3834.6|3845.8|3833.8|1
1722846530000|2024-08-05 08:28:50|3846.4|3834.4|3843.9|3831.9|3846.4|3834.4|3843.9|3831.9|3
1722846540000|2024-08-05 08:29:00|3844.3|3832.3|3844.3|3832.3|3844.6|3832.6|3843.9|3831.9|0
1722846550000|2024-08-05 08:29:10|3843.9|3831.9|3843.8|3831.8|3844.3|3832.3|3843.8|3831.8|0
1722846560000|2024-08-05 08:29:20|3843.5|3831.5|3840.9|3828.9|3843.5|3831.5|3840.9|3828.9|0
1722846570000|2024-08-05 08:29:30|3841.4|3829.4|3838.9|3826.9|3841.4|3829.4|3838.9|3826.9|51
1722846580000|2024-08-05 08:29:40|3836.8|3824.8|3836.8|3824.8|3836.8|3824.8|3836.6|3824.6|8
1722846590000|2024-08-05 08:29:50|3836.6|3824.6|3837.9|3825.9|3837.9|3825.9|3835.9|3823.9|4
1722846600000|2024-08-05 08:30:00|3838.8|3826.8|3838.3|3826.3|3838.8|3826.8|3837.9|3825.9|0
1722846610000|2024-08-05 08:30:10|3837.8|3825.8|3837.3|3825.3|3837.8|3825.8|3836.9|3824.9|3
1722846620000|2024-08-05 08:30:20|3837.4|3825.4|3839.3|3827.3|3839.8|3827.8|3837.3|3825.3|5
1722846630000|2024-08-05 08:30:30|3838.9|3826.9|3838.6|3826.6|3838.9|3826.9|3838.6|3826.6|0
1722846650000|2024-08-05 08:30:50|3839.1|3827.1|3839.6|3827.6|3839.6|3827.6|3838.6|3826.6|1
1722846660000|2024-08-05 08:31:00|3840.5|3828.5|3841.6|3829.6|3841.6|3829.6|3840.5|3828.5|1
1722846670000|2024-08-05 08:31:10|3841.8|3829.8|3840.8|3828.8|3841.8|3829.8|3840.8|3828.8|0
1722846680000|2024-08-05 08:31:20|3840.3|3828.3|3840.8|3828.8|3840.9|3828.9|3840.3|3828.3|1
1722846690000|2024-08-05 08:31:30|3841.3|3829.3|3840.8|3828.8|3841.8|3829.8|3840.8|3828.8|0
1722846700000|2024-08-05 08:31:40|3841.8|3829.8|3840.8|3828.8|3841.8|3829.8|3840.8|3828.8|0
1722846710000|2024-08-05 08:31:50|3840.6|3828.6|3842.8|3830.8|3842.8|3830.8|3840.6|3828.6|1
1722846720000|2024-08-05 08:32:00|3842.9|3830.9|3844.6|3832.6|3844.8|3832.8|3842.8|3830.8|0
1722846730000|2024-08-05 08:32:10|3844.1|3832.1|3843.8|3831.8|3844.3|3832.3|3843.8|3831.8|0
1722846740000|2024-08-05 08:32:20|3843.6|3831.6|3842.8|3830.8|3843.6|3831.6|3842.8|3830.8|0
1722846750000|2024-08-05 08:32:30|3842.6|3830.6|3843.6|3831.6|3843.6|3831.6|3842.6|3830.6|0
1722846760000|2024-08-05 08:32:40|3842.8|3830.8|3843.6|3831.6|3843.6|3831.6|3842.8|3830.8|0
1722846780000|2024-08-05 08:33:00|3843.5|3831.5|3841.9|3829.9|3843.5|3831.5|3841.9|3829.9|0
1722846790000|2024-08-05 08:33:10|3841.5|3829.5|3841|3829|3841.9|3829.9|3841|3829|0
1722846800000|2024-08-05 08:33:20|3841.8|3829.8|3841.8|3829.8|3841.8|3829.8|3841.8|3829.8|1
1722846810000|2024-08-05 08:33:30|3841.4|3829.4|3841|3829|3841.4|3829.4|3841|3829|5
1722846820000|2024-08-05 08:33:40|3840.8|3828.8|3839.8|3827.8|3840.8|3828.8|3839.8|3827.8|10
1722846830000|2024-08-05 08:33:50|3838.9|3826.9|3838.9|3826.9|3838.9|3826.9|3838.8|3826.8|0
1722846850000|2024-08-05 08:34:10|3837.8|3825.8|3837.8|3825.8|3837.8|3825.8|3837.8|3825.8|0
1722846870000|2024-08-05 08:34:30|3837.6|3825.6|3836.9|3824.9|3837.6|3825.6|3836.9|3824.9|0
1722846880000|2024-08-05 08:34:40|3837.3|3825.3|3836.9|3824.9|3837.3|3825.3|3836.9|3824.9|10
1722846890000|2024-08-05 08:34:50|3835.8|3823.8|3835.8|3823.8|3835.8|3823.8|3835.8|3823.8|0
1722846910000|2024-08-05 08:35:10|3834.8|3822.8|3834.8|3822.8|3834.8|3822.8|3834.8|3822.8|0
1722846920000|2024-08-05 08:35:20|3834.6|3822.6|3834.6|3822.6|3834.6|3822.6|3834.6|3822.6|0
1722846930000|2024-08-05 08:35:30|3833.9|3821.9|3834.3|3822.3|3834.3|3822.3|3833.9|3821.9|5
1722846940000|2024-08-05 08:35:40|3834.6|3822.6|3834.6|3822.6|3834.8|3822.8|3834.3|3822.3|1
1722846950000|2024-08-05 08:35:50|3834.3|3822.3|3834.1|3822.1|3834.6|3822.6|3833.8|3821.8|25
1722846960000|2024-08-05 08:36:00|3833.8|3821.8|3834.5|3822.5|3834.6|3822.6|3833.8|3821.8|1
1722846970000|2024-08-05 08:36:10|3834.6|3822.6|3834.6|3822.6|3834.6|3822.6|3834.6|3822.6|0
1722846980000|2024-08-05 08:36:20|3834.4|3822.4|3834.4|3822.4|3834.5|3822.5|3834.4|3822.4|10
1722846990000|2024-08-05 08:36:30|3833.5|3821.5|3834.4|3822.4|3834.4|3822.4|3833.5|3821.5|0
1722847000000|2024-08-05 08:36:40|3835.4|3823.4|3835.4|3823.4|3835.4|3823.4|3835.4|3823.4|1
1722847010000|2024-08-05 08:36:50|3834.5|3822.5|3836|3824|3836|3824|3834.5|3822.5|9
1722847020000|2024-08-05 08:37:00|3835.6|3823.6|3836.5|3824.5|3836.5|3824.5|3835.6|3823.6|0
1722847030000|2024-08-05 08:37:10|3835.6|3823.6|3835.6|3823.6|3835.6|3823.6|3835.6|3823.6|0
1722847050000|2024-08-05 08:37:30|3834.6|3822.6|3834.6|3822.6|3834.6|3822.6|3834.6|3822.6|3
1722847070000|2024-08-05 08:37:50|3835|3823|3834.6|3822.6|3835|3823|3834.6|3822.6|3
1722847080000|2024-08-05 08:38:00|3835.3|3823.3|3836.1|3824.1|3836.6|3824.6|3835.1|3823.1|0
1722847090000|2024-08-05 08:38:10|3837.5|3825.5|3837.6|3825.6|3837.6|3825.6|3837.5|3825.5|0
1722847100000|2024-08-05 08:38:20|3838|3826|3839.7|3827.7|3839.7|3827.7|3837.6|3825.6|21
1722847110000|2024-08-05 08:38:30|||||||||3
1722847120000|2024-08-05 08:38:40|||||||||2
1722847130000|2024-08-05 08:38:50|3839.6|3827.6|3838.7|3826.7|3839.6|3827.6|3838.7|3826.7|2
1722847150000|2024-08-05 08:39:10|||||||||1
1722847160000|2024-08-05 08:39:20|3839.6|3827.6|3839.6|3827.6|3839.6|3827.6|3839.6|3827.6|3
1722847170000|2024-08-05 08:39:30|3839.2|3827.2|3839.4|3827.4|3841|3829|3838.7|3826.7|14
1722847180000|2024-08-05 08:39:40|3839.2|3827.2|3838.9|3826.9|3839.2|3827.2|3838.9|3826.9|0
1722847190000|2024-08-05 08:39:50|3839|3827|3838.9|3826.9|3839|3827|3838.9|3826.9|0
1722847200000|2024-08-05 08:40:00|3839|3827|3838.9|3826.9|3839.2|3827.2|3838.9|3826.9|0
1722847210000|2024-08-05 08:40:10|3837.9|3825.9|3837.9|3825.9|3837.9|3825.9|3837.9|3825.9|0
1722847230000|2024-08-05 08:40:30|3837.5|3825.5|3836.9|3824.9|3837.5|3825.5|3836.9|3824.9|0
1722847240000|2024-08-05 08:40:40|3836.4|3824.4|3836|3824|3836.4|3824.4|3835.9|3823.9|0
1722847250000|2024-08-05 08:40:50|3835.9|3823.9|3835.9|3823.9|3835.9|3823.9|3835.9|3823.9|0
1722847270000|2024-08-05 08:41:10|3834.9|3822.9|3834.9|3822.9|3835.5|3823.5|3834.9|3822.9|0
1722847280000|2024-08-05 08:41:20|3834.2|3822.2|3833.9|3821.9|3834.2|3822.2|3833.9|3821.9|0
1722847290000|2024-08-05 08:41:30|3834.9|3822.9|3834.9|3822.9|3834.9|3822.9|3834.5|3822.5|0
1722847360000|2024-08-05 08:42:40|3835|3823|3835.9|3823.9|3835.9|3823.9|3834.9|3822.9|0
1722847380000|2024-08-05 08:43:00|3836|3824|3835.9|3823.9|3836|3824|3835.9|3823.9|0
1722847390000|2024-08-05 08:43:10|3835.7|3823.7|3835.9|3823.9|3835.9|3823.9|3835.7|3823.7|0
1722847420000|2024-08-05 08:43:40|||||||||1
1722847460000|2024-08-05 08:44:20|3835.5|3823.5|3836|3824|3836.2|3824.2|3835.5|3823.5|20
1722847470000|2024-08-05 08:44:30|3836.4|3824.4|3836.9|3824.9|3836.9|3824.9|3836.4|3824.4|0
1722847480000|2024-08-05 08:44:40|3837|3825|3837.5|3825.5|3837.5|3825.5|3837|3825|0
1722847490000|2024-08-05 08:44:50|3837.9|3825.9|3837.9|3825.9|3837.9|3825.9|3837.4|3825.4|0
1722847500000|2024-08-05 08:45:00|3837.5|3825.5|3837|3825|3837.5|3825.5|3837|3825|0
1722847510000|2024-08-05 08:45:10|3835.9|3823.9|3835.5|3823.5|3835.9|3823.9|3834.9|3822.9|20
1722847520000|2024-08-05 08:45:20|3835.4|3823.4|3834.9|3822.9|3835.5|3823.5|3834.9|3822.9|0
1722847530000|2024-08-05 08:45:30|3835.2|3823.2|3834.9|3822.9|3835.2|3823.2|3834.9|3822.9|0
1722847540000|2024-08-05 08:45:40|3834.5|3822.5|3833.9|3821.9|3834.5|3822.5|3833.9|3821.9|0
1722847550000|2024-08-05 08:45:50|3832.9|3820.9|3832.9|3820.9|3833.7|3821.7|3832.9|3820.9|0
1722847560000|2024-08-05 08:46:00|||||||||1
1722847570000|2024-08-05 08:46:10|3833|3821|3832.9|3820.9|3833|3821|3832.9|3820.9|5
1722847590000|2024-08-05 08:46:30|3832|3820|3832|3820|3832|3820|3831.9|3819.9|0
1722847600000|2024-08-05 08:46:40|3831.9|3819.9|3830.9|3818.9|3831.9|3819.9|3830.1|3818.1|1
1722847610000|2024-08-05 08:46:50|3827.9|3815.9|3827.5|3815.5|3827.9|3815.9|3827.1|3815.1|16
1722847620000|2024-08-05 08:47:00|3827.9|3815.9|3828.9|3816.9|3828.9|3816.9|3826.9|3814.9|1
1722847630000|2024-08-05 08:47:10|3828.4|3816.4|3828.9|3816.9|3828.9|3816.9|3828.4|3816.4|1
1722847640000|2024-08-05 08:47:20|3828.7|3816.7|3827.9|3815.9|3828.7|3816.7|3827.9|3815.9|0
1722847670000|2024-08-05 08:47:50|3826.7|3814.7|3826.7|3814.7|3826.7|3814.7|3826.7|3814.7|2
1722847680000|2024-08-05 08:48:00|3825.9|3813.9|3826.7|3814.7|3826.7|3814.7|3825.9|3813.9|0
1722847690000|2024-08-05 08:48:10|3826.6|3814.6|3826.7|3814.7|3826.7|3814.7|3826.2|3814.2|2
1722847700000|2024-08-05 08:48:20|3826.2|3814.2|3823.4|3811.4|3826.2|3814.2|3823|3811|27
1722847710000|2024-08-05 08:48:30|3823.7|3811.7|3823.4|3811.4|3824.4|3812.4|3822.9|3810.9|3
1722847720000|2024-08-05 08:48:40|3822.9|3810.9|3821.2|3809.2|3823.4|3811.4|3820.9|3808.9|0
1722847730000|2024-08-05 08:48:50|3821.4|3809.4|3822.4|3810.4|3822.9|3810.9|3821.4|3809.4|0
1722847740000|2024-08-05 08:49:00|3822.5|3810.5|3824.9|3812.9|3824.9|3812.9|3822.2|3810.2|0
1722847780000|2024-08-05 08:49:40|3825.9|3813.9|3824.9|3812.9|3826.4|3814.4|3824.9|3812.9|0
1722847790000|2024-08-05 08:49:50|3824.7|3812.7|3823.9|3811.9|3824.9|3812.9|3823.9|3811.9|0
1722847800000|2024-08-05 08:50:00|3823.4|3811.4|3823.9|3811.9|3823.9|3811.9|3823.4|3811.4|0
1722847810000|2024-08-05 08:50:10|3824.9|3812.9|3823.9|3811.9|3824.9|3812.9|3823.9|3811.9|0
1722847820000|2024-08-05 08:50:20|3823.6|3811.6|3823.9|3811.9|3823.9|3811.9|3822.9|3810.9|0
1722847830000|2024-08-05 08:50:30|3823.7|3811.7|3823.9|3811.9|3824.4|3812.4|3823.7|3811.7|2
1722847840000|2024-08-05 08:50:40|3823.6|3811.6|3823.9|3811.9|3823.9|3811.9|3822.9|3810.9|0
1722847850000|2024-08-05 08:50:50|3823.4|3811.4|3823.4|3811.4|3823.7|3811.7|3822.9|3810.9|0
1722847860000|2024-08-05 08:51:00|3823.9|3811.9|3823.9|3811.9|3825.9|3813.9|3823.9|3811.9|0
1722847870000|2024-08-05 08:51:10|3824.9|3812.9|3824.4|3812.4|3824.9|3812.9|3823.9|3811.9|0
1722847880000|2024-08-05 08:51:20|3824.9|3812.9|3821.9|3809.9|3824.9|3812.9|3821.9|3809.9|0
1722847890000|2024-08-05 08:51:30|3822.1|3810.1|3822.9|3810.9|3822.9|3810.9|3822.1|3810.1|0
1722847910000|2024-08-05 08:51:50|3822.7|3810.7|3821.9|3809.9|3822.7|3810.7|3821.9|3809.9|0
1722847920000|2024-08-05 08:52:00|3821.7|3809.7|3820.9|3808.9|3821.7|3809.7|3820.9|3808.9|0
1722847930000|2024-08-05 08:52:10|3820.7|3808.7|3820.9|3808.9|3820.9|3808.9|3820.7|3808.7|0
1722847940000|2024-08-05 08:52:20|3820.7|3808.7|3820.7|3808.7|3820.9|3808.9|3820.7|3808.7|0
1722847950000|2024-08-05 08:52:30|3820.6|3808.6|3817.4|3805.4|3820.6|3808.6|3817.2|3805.2|4
1722847960000|2024-08-05 08:52:40|3817.5|3805.5|3817.9|3805.9|3817.9|3805.9|3817.4|3805.4|0
1722847970000|2024-08-05 08:52:50|3817.7|3805.7|3817.9|3805.9|3817.9|3805.9|3817.7|3805.7|2
1722847980000|2024-08-05 08:53:00|3817.7|3805.7|3817.4|3805.4|3818.9|3806.9|3817.2|3805.2|3
1722847990000|2024-08-05 08:53:10|3817.2|3805.2|3816.9|3804.9|3817.2|3805.2|3816.9|3804.9|0
1722848010000|2024-08-05 08:53:30|3816.7|3804.7|3816|3804|3816.9|3804.9|3816|3804|0
1722848020000|2024-08-05 08:53:40|3816.5|3804.5|3816|3804|3816.5|3804.5|3816|3804|0
1722848030000|2024-08-05 08:53:50|3815.7|3803.7|3815.4|3803.4|3815.9|3803.9|3815.4|3803.4|6
1722848040000|2024-08-05 08:54:00|3815.7|3803.7|3815.9|3803.9|3815.9|3803.9|3815.4|3803.4|0
1722848050000|2024-08-05 08:54:10|3815.4|3803.4|3816.4|3804.4|3816.9|3804.9|3815.4|3803.4|0
1722848060000|2024-08-05 08:54:20|3815.5|3803.5|3815.9|3803.9|3815.9|3803.9|3814.9|3802.9|3
1722848070000|2024-08-05 08:54:30|3815.7|3803.7|3814.9|3802.9|3815.9|3803.9|3813.9|3801.9|1
1722848080000|2024-08-05 08:54:40|3815.4|3803.4|3815.9|3803.9|3815.9|3803.9|3814.9|3802.9|0
1722848090000|2024-08-05 08:54:50|3815.5|3803.5|3815|3803|3815.9|3803.9|3815|3803|0
1722848100000|2024-08-05 08:55:00|3815.5|3803.5|3815.9|3803.9|3815.9|3803.9|3815.4|3803.4|1
1722848110000|2024-08-05 08:55:10|3818|3806|3819|3807|3819|3807|3817.2|3805.2|34
1722848120000|2024-08-05 08:55:20|3818.5|3806.5|3817.2|3805.2|3818.5|3806.5|3817.2|3805.2|1
1722848130000|2024-08-05 08:55:30|||||||||6
1722848140000|2024-08-05 08:55:40|3816.7|3804.7|3818.1|3806.1|3818.1|3806.1|3816.2|3804.2|2
1722848150000|2024-08-05 08:55:50|3818|3806|3817.1|3805.1|3818|3806|3816.6|3804.6|0
1722848160000|2024-08-05 08:56:00|3816.1|3804.1|3816.1|3804.1|3816.1|3804.1|3816.1|3804.1|3
1722848170000|2024-08-05 08:56:10|3815.7|3803.7|3816.1|3804.1|3816.1|3804.1|3815.7|3803.7|0
1722848180000|2024-08-05 08:56:20|3814.1|3802.1|3814.1|3802.1|3814.1|3802.1|3813.6|3801.6|116
1722848190000|2024-08-05 08:56:30|3813.1|3801.1|3813.1|3801.1|3813.1|3801.1|3812.6|3800.6|6
1722848200000|2024-08-05 08:56:40|3812.6|3800.6|3814.1|3802.1|3814.1|3802.1|3812.1|3800.1|0
1722848210000|2024-08-05 08:56:50|3814.6|3802.6|3814.1|3802.1|3814.6|3802.6|3814.1|3802.1|0
1722848220000|2024-08-05 08:57:00|3815|3803|3816.1|3804.1|3816.1|3804.1|3815|3803|0
1722848230000|2024-08-05 08:57:10|3815.7|3803.7|3816.1|3804.1|3816.1|3804.1|3815.6|3803.6|0
1722848240000|2024-08-05 08:57:20|3816.6|3804.6|3815.6|3803.6|3816.7|3804.7|3815.6|3803.6|2
1722848250000|2024-08-05 08:57:30|3816.1|3804.1|3816.1|3804.1|3816.1|3804.1|3816.1|3804.1|0
1722848260000|2024-08-05 08:57:40|3816|3804|3815.1|3803.1|3816|3804|3815.1|3803.1|0
1722848270000|2024-08-05 08:57:50|3814.1|3802.1|3813.6|3801.6|3814.1|3802.1|3813.1|3801.1|0
1722848280000|2024-08-05 08:58:00|3813.7|3801.7|3814.1|3802.1|3814.5|3802.5|3813.1|3801.1|4
1722848290000|2024-08-05 08:58:10|3814|3802|3813.1|3801.1|3814.1|3802.1|3813.1|3801.1|0
1722848310000|2024-08-05 08:58:30|3813|3801|3812.1|3800.1|3813|3801|3812.1|3800.1|0
1722848360000|2024-08-05 08:59:20|3813.1|3801.1|3813.1|3801.1|3813.1|3801.1|3812.6|3800.6|0
1722848370000|2024-08-05 08:59:30|3813.4|3801.4|3814.1|3802.1|3814.1|3802.1|3813.4|3801.4|8
1722848380000|2024-08-05 08:59:40|3816.1|3804.1|3815.1|3803.1|3816.1|3804.1|3815.1|3803.1|1
1722848390000|2024-08-05 08:59:50|3815.6|3803.6|3815.1|3803.1|3815.6|3803.6|3815.1|3803.1|0
1722848410000|2024-08-05 09:00:10|3816.1|3804.1|3816.6|3804.6|3817.1|3805.1|3816.1|3804.1|0
1722848420000|2024-08-05 09:00:20|3816.7|3804.7|3816.6|3804.6|3817.1|3805.1|3816.1|3804.1|0
1722848430000|2024-08-05 09:00:30|3816.1|3804.1|3816.1|3804.1|3816.1|3804.1|3816.1|3804.1|0
1722848440000|2024-08-05 09:00:40|3815.8|3803.8|3815.1|3803.1|3815.8|3803.8|3815.1|3803.1|0
1722848450000|2024-08-05 09:00:50|3815.2|3803.2|3815.1|3803.1|3816.1|3804.1|3814.1|3802.1|3
1722848460000|2024-08-05 09:01:00|3815|3803|3815.1|3803.1|3815.1|3803.1|3814.7|3802.7|0
1722848470000|2024-08-05 09:01:10|3815.6|3803.6|3815.1|3803.1|3816|3804|3814.6|3802.6|0
1722848480000|2024-08-05 09:01:20|3815|3803|3816.1|3804.1|3816.1|3804.1|3814.7|3802.7|0
1722848500000|2024-08-05 09:01:40|3817.1|3805.1|3816.2|3804.2|3817.1|3805.1|3816.1|3804.1|10
1722848510000|2024-08-05 09:01:50|3816.5|3804.5|3816.2|3804.2|3816.6|3804.6|3816.1|3804.1|4
1722848520000|2024-08-05 09:02:00|3816.4|3804.4|3816.1|3804.1|3817.2|3805.2|3816.1|3804.1|6
1722848530000|2024-08-05 09:02:10|3816|3804|3815.1|3803.1|3816|3804|3815.1|3803.1|0
1722848550000|2024-08-05 09:02:30|3815|3803|3814.1|3802.1|3815|3803|3814.1|3802.1|0
1722848580000|2024-08-05 09:03:00|3813.8|3801.8|3813.1|3801.1|3813.8|3801.8|3813.1|3801.1|0
1722848590000|2024-08-05 09:03:10|3813.2|3801.2|3814.1|3802.1|3814.1|3802.1|3813.2|3801.2|0
1722848620000|2024-08-05 09:03:40|3814|3802|3814.1|3802.1|3814.1|3802.1|3813.7|3801.7|0
1722848630000|2024-08-05 09:03:50|3813.6|3801.6|3813.1|3801.1|3813.7|3801.7|3813.1|3801.1|0
1722848650000|2024-08-05 09:04:10|3812.2|3800.2|3813.1|3801.1|3813.1|3801.1|3812.2|3800.2|0
1722848660000|2024-08-05 09:04:20|3812.7|3800.7|3812.2|3800.2|3813.1|3801.1|3812.2|3800.2|0
1722848670000|2024-08-05 09:04:30|3811.2|3799.2|3811.2|3799.2|3811.2|3799.2|3811.2|3799.2|13
1722848680000|2024-08-05 09:04:40|3811.4|3799.4|3812.9|3800.9|3812.9|3800.9|3811.4|3799.4|8
1722848690000|2024-08-05 09:04:50|3813.2|3801.2|3813.2|3801.2|3813.4|3801.4|3813.2|3801.2|2
1722848700000|2024-08-05 09:05:00|3813.4|3801.4|3813.2|3801.2|3813.4|3801.4|3813.2|3801.2|0
1722848710000|2024-08-05 09:05:10|3812.4|3800.4|3812.4|3800.4|3812.4|3800.4|3812.4|3800.4|0
1722848720000|2024-08-05 09:05:20|3812.9|3800.9|3813.4|3801.4|3813.4|3801.4|3812.9|3800.9|0
1722848730000|2024-08-05 09:05:30|3813.2|3801.2|3812.2|3800.2|3813.2|3801.2|3812.2|3800.2|0
1722848750000|2024-08-05 09:05:50|3813.1|3801.1|3814.4|3802.4|3814.4|3802.4|3813.1|3801.1|0
1722848760000|2024-08-05 09:06:00|3814.2|3802.2|3813.9|3801.9|3814.4|3802.4|3813.7|3801.7|0
1722848770000|2024-08-05 09:06:10|3814.2|3802.2|3813.9|3801.9|3814.2|3802.2|3813.9|3801.9|0
1722848780000|2024-08-05 09:06:20|3814.2|3802.2|3814.2|3802.2|3814.2|3802.2|3814.2|3802.2|0
1722848800000|2024-08-05 09:06:40|3814.1|3802.1|3814.1|3802.1|3814.1|3802.1|3814.1|3802.1|0
1722848810000|2024-08-05 09:06:50|3814.2|3802.2|3813.4|3801.4|3814.2|3802.2|3813.4|3801.4|0
1722848820000|2024-08-05 09:07:00|3813.2|3801.2|3813.2|3801.2|3813.4|3801.4|3813.2|3801.2|0
1722848850000|2024-08-05 09:07:30|3813.1|3801.1|3813.1|3801.1|3813.1|3801.1|3813.1|3801.1|0
1722848870000|2024-08-05 09:07:50|3812.2|3800.2|3812.1|3800.1|3812.7|3800.7|3812.1|3800.1|0
1722848890000|2024-08-05 09:08:10|3813.1|3801.1|3813.7|3801.7|3813.7|3801.7|3813.1|3801.1|0
1722848900000|2024-08-05 09:08:20|3813.1|3801.1|3813.1|3801.1|3813.1|3801.1|3813.1|3801.1|0
1722848920000|2024-08-05 09:08:40|3813|3801|3812.6|3800.6|3813|3801|3812.6|3800.6|0
1722848930000|2024-08-05 09:08:50|3812.1|3800.1|3812.1|3800.1|3812.2|3800.2|3812.1|3800.1|0
1722848960000|2024-08-05 09:09:20|3812.2|3800.2|3812.2|3800.2|3812.2|3800.2|3812.2|3800.2|0
1722848980000|2024-08-05 09:09:40|3813.2|3801.2|3813.2|3801.2|3813.2|3801.2|3813.2|3801.2|0
1722848990000|2024-08-05 09:09:50|3813.9|3801.9|3813.2|3801.2|3814.2|3802.2|3813.2|3801.2|0
1722849000000|2024-08-05 09:10:00|3813.1|3801.1|3813.1|3801.1|3813.1|3801.1|3813.1|3801.1|1
1722849010000|2024-08-05 09:10:10|3813.2|3801.2|3813.2|3801.2|3813.2|3801.2|3813.2|3801.2|0
1722849020000|2024-08-05 09:10:20|3813.7|3801.7|3813.7|3801.7|3813.7|3801.7|3813.7|3801.7|9
1722849030000|2024-08-05 09:10:30|3814.1|3802.1|3813.6|3801.6|3814.1|3802.1|3813.5|3801.5|0
1722849040000|2024-08-05 09:10:40|3813.2|3801.2|3813|3801|3813.2|3801.2|3813|3801|0
1722849050000|2024-08-05 09:10:50|3812.1|3800.1|3812.1|3800.1|3812.1|3800.1|3812.1|3800.1|0
1722849060000|2024-08-05 09:11:00|3811.2|3799.2|3811.2|3799.2|3811.2|3799.2|3811.2|3799.2|0
1722849070000|2024-08-05 09:11:10|3811.1|3799.1|3810.2|3798.2|3811.1|3799.1|3810.2|3798.2|1
1722849080000|2024-08-05 09:11:20|||||||||20
1722849090000|2024-08-05 09:11:30|3810|3798|3809.2|3797.2|3810|3798|3809.2|3797.2|19
1722849100000|2024-08-05 09:11:40|||||||||7
1722849120000|2024-08-05 09:12:00|3810.2|3798.2|3809.2|3797.2|3810.2|3798.2|3809.2|3797.2|0
1722849150000|2024-08-05 09:12:30|3809.9|3797.9|3809.2|3797.2|3809.9|3797.9|3809.2|3797.2|39
1722849160000|2024-08-05 09:12:40|3809.6|3797.6|3810.2|3798.2|3810.2|3798.2|3809.6|3797.6|8
1722849170000|2024-08-05 09:12:50|3809.9|3797.9|3809.9|3797.9|3809.9|3797.9|3809.9|3797.9|1
1722849180000|2024-08-05 09:13:00|3810.2|3798.2|3811.2|3799.2|3811.2|3799.2|3810.2|3798.2|1
1722849190000|2024-08-05 09:13:10|3811.1|3799.1|3811.1|3799.1|3811.1|3799.1|3811.1|3799.1|0
1722849200000|2024-08-05 09:13:20|3811|3799|3810.6|3798.6|3811|3799|3810|3798|3
1722849210000|2024-08-05 09:13:30|3811|3799|3811|3799|3811|3799|3811|3799|0
1722849220000|2024-08-05 09:13:40|3811.1|3799.1|3811.1|3799.1|3811.1|3799.1|3811.1|3799.1|1
1722849230000|2024-08-05 09:13:50|3810.3|3798.3|3810.2|3798.2|3810.6|3798.6|3810.2|3798.2|0
1722849250000|2024-08-05 09:14:10|3810|3798|3809.8|3797.8|3810.2|3798.2|3809.8|3797.8|1
1722849260000|2024-08-05 09:14:20|3810.2|3798.2|3809.8|3797.8|3810.2|3798.2|3809.8|3797.8|0
1722849270000|2024-08-05 09:14:30|3809.7|3797.7|3809.2|3797.2|3809.7|3797.7|3809.2|3797.2|39
1722849290000|2024-08-05 09:14:50|||||||||6
1722849300000|2024-08-05 09:15:00|||||||||32
1722849310000|2024-08-05 09:15:10|3808.3|3796.3|3808.2|3796.2|3808.7|3796.7|3808.2|3796.2|6
1722849320000|2024-08-05 09:15:20|3808.3|3796.3|3809|3797|3809.1|3797.1|3808.2|3796.2|11
1722849330000|2024-08-05 09:15:30|3809.5|3797.5|3808.2|3796.2|3810.1|3798.1|3808.2|3796.2|12
1722849350000|2024-08-05 09:15:50|3807.1|3795.1|3806.6|3794.6|3807.1|3795.1|3806.1|3794.1|32
1722849360000|2024-08-05 09:16:00|3807|3795|3807.1|3795.1|3807.1|3795.1|3807|3795|0
1722849370000|2024-08-05 09:16:10|3808|3796|3808.1|3796.1|3808.1|3796.1|3807.6|3795.6|0
1722849380000|2024-08-05 09:16:20|3808.6|3796.6|3808.1|3796.1|3808.6|3796.6|3808.1|3796.1|0
1722849390000|2024-08-05 09:16:30|3808.6|3796.6|3808.5|3796.5|3808.6|3796.6|3808.1|3796.1|0
1722849400000|2024-08-05 09:16:40|3808.1|3796.1|3809.1|3797.1|3809.1|3797.1|3808.1|3796.1|0
1722849460000|2024-08-05 09:17:40|3810.1|3798.1|3810.1|3798.1|3810.1|3798.1|3810.1|3798.1|2
1722849470000|2024-08-05 09:17:50|3809.6|3797.6|3809.6|3797.6|3809.7|3797.7|3809.5|3797.5|0
1722849480000|2024-08-05 09:18:00|3809.5|3797.5|3810.1|3798.1|3810.1|3798.1|3809.1|3797.1|0
1722849500000|2024-08-05 09:18:20|3811.1|3799.1|3811.1|3799.1|3811.1|3799.1|3811.1|3799.1|0
1722849510000|2024-08-05 09:18:30|3810.6|3798.6|3810.6|3798.6|3810.6|3798.6|3810.1|3798.1|0
1722849520000|2024-08-05 09:18:40|3810.5|3798.5|3810.1|3798.1|3810.6|3798.6|3810.1|3798.1|0
1722849570000|2024-08-05 09:19:30|3809.6|3797.6|3809.1|3797.1|3809.6|3797.6|3809.1|3797.1|1
1722849580000|2024-08-05 09:19:40|3808.7|3796.7|3807.6|3795.6|3808.7|3796.7|3807.6|3795.6|1
1722849590000|2024-08-05 09:19:50|3808.1|3796.1|3807.6|3795.6|3808.1|3796.1|3807.6|3795.6|0
1722849600000|2024-08-05 09:20:00|3808.1|3796.1|3808.2|3796.2|3810.2|3798.2|3807.1|3795.1|30
1722849610000|2024-08-05 09:20:10|3808.8|3796.8|3809.2|3797.2|3809.2|3797.2|3808.3|3796.3|0
1722849620000|2024-08-05 09:20:20|3810.2|3798.2|3810.2|3798.2|3811.2|3799.2|3810.2|3798.2|0
1722849630000|2024-08-05 09:20:30|3809.7|3797.7|3810.2|3798.2|3810.2|3798.2|3809.2|3797.2|1
1722849640000|2024-08-05 09:20:40|3810.1|3798.1|3810.2|3798.2|3810.2|3798.2|3810.1|3798.1|0
1722849650000|2024-08-05 09:20:50|3810.3|3798.3|3811.1|3799.1|3811.1|3799.1|3810.3|3798.3|0
1722849660000|2024-08-05 09:21:00|3811.2|3799.2|3811.2|3799.2|3812.2|3800.2|3811.1|3799.1|0
1722849670000|2024-08-05 09:21:10|3811.1|3799.1|3810.1|3798.1|3811.2|3799.2|3810.1|3798.1|0
1722849680000|2024-08-05 09:21:20|3810.2|3798.2|3811.2|3799.2|3811.2|3799.2|3810.1|3798.1|0
1722849730000|2024-08-05 09:22:10|3811.1|3799.1|3810.2|3798.2|3811.1|3799.1|3810.2|3798.2|0
1722849740000|2024-08-05 09:22:20|3810.1|3798.1|3810.2|3798.2|3810.2|3798.2|3810.1|3798.1|0
1722849750000|2024-08-05 09:22:30|3810.1|3798.1|3810.2|3798.2|3810.3|3798.3|3810.1|3798.1|0
1722849760000|2024-08-05 09:22:40|3810.3|3798.3|3810.2|3798.2|3810.3|3798.3|3810.2|3798.2|0
1722849770000|2024-08-05 09:22:50|3809.5|3797.5|3809.5|3797.5|3809.5|3797.5|3809.5|3797.5|8
1722849790000|2024-08-05 09:23:10|||||||||1
1722849800000|2024-08-05 09:23:20|3810.2|3798.2|3809.2|3797.2|3810.2|3798.2|3809.2|3797.2|23
1722849820000|2024-08-05 09:23:40|3810.2|3798.2|3810.1|3798.1|3810.2|3798.2|3810.1|3798.1|0
1722849840000|2024-08-05 09:24:00|3811.1|3799.1|3810.1|3798.1|3811.1|3799.1|3810.1|3798.1|5
1722849860000|2024-08-05 09:24:20|3809.9|3797.9|3810.1|3798.1|3810.1|3798.1|3809.9|3797.9|5
1722849870000|2024-08-05 09:24:30|3809.2|3797.2|3809.7|3797.7|3809.7|3797.7|3809.2|3797.2|0
1722849880000|2024-08-05 09:24:40|3810.1|3798.1|3809.7|3797.7|3810.1|3798.1|3809.7|3797.7|0
1722849890000|2024-08-05 09:24:50|3810.1|3798.1|3810.1|3798.1|3810.1|3798.1|3810.1|3798.1|0
1722849900000|2024-08-05 09:25:00|3809.7|3797.7|3809.7|3797.7|3809.7|3797.7|3809.7|3797.7|0
1722849910000|2024-08-05 09:25:10|3810.1|3798.1|3810.1|3798.1|3810.1|3798.1|3810.1|3798.1|0
1722849920000|2024-08-05 09:25:20|3810.2|3798.2|3810.1|3798.1|3810.6|3798.6|3810.1|3798.1|0
1722849930000|2024-08-05 09:25:30|3810.2|3798.2|3810.1|3798.1|3810.9|3798.9|3810.1|3798.1|0
1722849940000|2024-08-05 09:25:40|3809.7|3797.7|3809.2|3797.2|3809.7|3797.7|3809.2|3797.2|4
1722849960000|2024-08-05 09:26:00|||||||||2
1722849970000|2024-08-05 09:26:10|3809.1|3797.1|3809.1|3797.1|3809.1|3797.1|3809.1|3797.1|19
1722849980000|2024-08-05 09:26:20|3809.9|3797.9|3810.1|3798.1|3810.1|3798.1|3809.9|3797.9|0
1722849990000|2024-08-05 09:26:30|3810.6|3798.6|3810.1|3798.1|3810.6|3798.6|3810.1|3798.1|0
1722850000000|2024-08-05 09:26:40|3810.2|3798.2|3810.2|3798.2|3810.6|3798.6|3810.2|3798.2|1
1722850010000|2024-08-05 09:26:50|3810.9|3798.9|3810.9|3798.9|3810.9|3798.9|3810.9|3798.9|0
1722850040000|2024-08-05 09:27:20|3813.2|3801.2|3812.8|3800.8|3813.2|3801.2|3812.5|3800.5|75
1722850060000|2024-08-05 09:27:40|3812.5|3800.5|3812.5|3800.5|3812.8|3800.8|3812.5|3800.5|4
1722850070000|2024-08-05 09:27:50|3813|3801|3813.3|3801.3|3813.3|3801.3|3813|3801|13
1722850080000|2024-08-05 09:28:00|3813.7|3801.7|3814.3|3802.3|3815.3|3803.3|3813.3|3801.3|68
1722850090000|2024-08-05 09:28:10|3815|3803|3813.6|3801.6|3815|3803|3813.5|3801.5|98
1722850100000|2024-08-05 09:28:20|3813.7|3801.7|3814.5|3802.5|3814.5|3802.5|3813.7|3801.7|0
1722850120000|2024-08-05 09:28:40|3814.3|3802.3|3814.3|3802.3|3814.3|3802.3|3814.3|3802.3|19
1722850130000|2024-08-05 09:28:50|3814.5|3802.5|3814.5|3802.5|3814.5|3802.5|3814.5|3802.5|1
1722850140000|2024-08-05 09:29:00|3814.3|3802.3|3814.3|3802.3|3814.3|3802.3|3814.3|3802.3|16
1722850150000|2024-08-05 09:29:10|3814.5|3802.5|3814.5|3802.5|3814.5|3802.5|3814.5|3802.5|4
1722850160000|2024-08-05 09:29:20|3812.6|3800.6|3811.6|3799.6|3812.6|3800.6|3811.6|3799.6|0
1722850180000|2024-08-05 09:29:40|3812.1|3800.1|3811.6|3799.6|3812.1|3800.1|3811.6|3799.6|0
1722850190000|2024-08-05 09:29:50|3812|3800|3811.6|3799.6|3812.6|3800.6|3811.6|3799.6|0
1722850200000|2024-08-05 09:30:00|3812|3800|3811.6|3799.6|3813|3801|3811.6|3799.6|0
1722850210000|2024-08-05 09:30:10|3812|3800|3814.1|3802.1|3814.1|3802.1|3812|3800|1
1722850220000|2024-08-05 09:30:20|3813.6|3801.6|3815.6|3803.6|3816.5|3804.5|3813.6|3801.6|3
1722850230000|2024-08-05 09:30:30|3816.6|3804.6|3816.3|3804.3|3817.6|3805.6|3816.3|3804.3|34
1722850240000|2024-08-05 09:30:40|3815.8|3803.8|3815.3|3803.3|3816|3804|3815.3|3803.3|0
1722850250000|2024-08-05 09:30:50|3815.6|3803.6|3816.1|3804.1|3816.5|3804.5|3815.6|3803.6|0
1722850260000|2024-08-05 09:31:00|3815.6|3803.6|3817.6|3805.6|3817.6|3805.6|3815.6|3803.6|10
1722850270000|2024-08-05 09:31:10|||||||||1
1722850280000|2024-08-05 09:31:20|3817.5|3805.5|3817.6|3805.6|3817.6|3805.6|3817.5|3805.5|5
1722850290000|2024-08-05 09:31:30|3817.2|3805.2|3816.7|3804.7|3817.5|3805.5|3816.7|3804.7|0
1722850320000|2024-08-05 09:32:00|3817.5|3805.5|3818.6|3806.6|3818.6|3806.6|3817.5|3805.5|2
1722850330000|2024-08-05 09:32:10|3818.8|3806.8|3820.5|3808.5|3820.5|3808.5|3818.8|3806.8|0
1722850340000|2024-08-05 09:32:20|3820.1|3808.1|3819.6|3807.6|3820.6|3808.6|3819.6|3807.6|0
1722850350000|2024-08-05 09:32:30|3820.5|3808.5|3819.6|3807.6|3820.5|3808.5|3818.6|3806.6|0
1722850360000|2024-08-05 09:32:40|3819.5|3807.5|3818.6|3806.6|3819.6|3807.6|3818.6|3806.6|0
1722850380000|2024-08-05 09:33:00|3818.1|3806.1|3817.7|3805.7|3818.1|3806.1|3817.7|3805.7|0
1722850390000|2024-08-05 09:33:10|3816.7|3804.7|3817.6|3805.6|3817.6|3805.6|3816.7|3804.7|10
1722850400000|2024-08-05 09:33:20|3817.7|3805.7|3817.2|3805.2|3817.7|3805.7|3817.2|3805.2|0
1722850410000|2024-08-05 09:33:30|3816.7|3804.7|3817.2|3805.2|3817.6|3805.6|3816.7|3804.7|0
1722850420000|2024-08-05 09:33:40|3816.7|3804.7|3816.7|3804.7|3816.7|3804.7|3816.7|3804.7|0
1722850450000|2024-08-05 09:34:10|3817.6|3805.6|3818.1|3806.1|3818.6|3806.6|3817.6|3805.6|0
1722850470000|2024-08-05 09:34:30|3818.4|3806.4|3818.1|3806.1|3818.4|3806.4|3818.1|3806.1|0
1722850480000|2024-08-05 09:34:40|3817.9|3805.9|3817.6|3805.6|3817.9|3805.9|3817.6|3805.6|0
1722850520000|2024-08-05 09:35:20|3817.2|3805.2|3816.7|3804.7|3817.2|3805.2|3816.7|3804.7|1
1722850530000|2024-08-05 09:35:30|3816.8|3804.8|3817.6|3805.6|3817.6|3805.6|3816.8|3804.8|0
1722850550000|2024-08-05 09:35:50|3816.7|3804.7|3816.2|3804.2|3817.2|3805.2|3815.7|3803.7|7
1722850560000|2024-08-05 09:36:00|3816.6|3804.6|3816.2|3804.2|3816.6|3804.6|3815.7|3803.7|0
1722850570000|2024-08-05 09:36:10|3816.6|3804.6|3816.6|3804.6|3816.6|3804.6|3816.2|3804.2|0
1722850580000|2024-08-05 09:36:20|3816.2|3804.2|3816.6|3804.6|3817.2|3805.2|3816.2|3804.2|0
1722850590000|2024-08-05 09:36:30|3816.2|3804.2|3816.2|3804.2|3816.2|3804.2|3816.2|3804.2|0
1722850600000|2024-08-05 09:36:40|3816.6|3804.6|3816.7|3804.7|3816.7|3804.7|3816.6|3804.6|0
1722850610000|2024-08-05 09:36:50|3816.6|3804.6|3816.6|3804.6|3816.7|3804.7|3816.6|3804.6|0
1722850620000|2024-08-05 09:37:00|3816.8|3804.8|3818.6|3806.6|3818.6|3806.6|3816.8|3804.8|0
1722850630000|2024-08-05 09:37:10|3819.4|3807.4|3817.4|3805.4|3819.4|3807.4|3817.4|3805.4|0
1722850640000|2024-08-05 09:37:20|3817.6|3805.6|3817.4|3805.4|3817.6|3805.6|3817.3|3805.3|0
1722850650000|2024-08-05 09:37:30|3817.3|3805.3|3817.3|3805.3|3817.4|3805.4|3817.3|3805.3|0
1722850670000|2024-08-05 09:37:50|3816.9|3804.9|3816.9|3804.9|3816.9|3804.9|3816.9|3804.9|0
1722850680000|2024-08-05 09:38:00|3817.3|3805.3|3816.9|3804.9|3817.3|3805.3|3816.9|3804.9|0
1722850690000|2024-08-05 09:38:10|3816.8|3804.8|3816.4|3804.4|3816.8|3804.8|3816.4|3804.4|0
1722850720000|2024-08-05 09:38:40|||||||||2
1722850730000|2024-08-05 09:38:50|3815.7|3803.7|3815.3|3803.3|3815.7|3803.7|3815.3|3803.3|8
1722850740000|2024-08-05 09:39:00|3814.4|3802.4|3814.3|3802.3|3814.9|3802.9|3814.3|3802.3|0
1722850750000|2024-08-05 09:39:10|3813.4|3801.4|3813.4|3801.4|3813.4|3801.4|3813.4|3801.4|0
1722850760000|2024-08-05 09:39:20|3813.3|3801.3|3813.3|3801.3|3813.3|3801.3|3812.9|3800.9|0
1722850770000|2024-08-05 09:39:30|3812.9|3800.9|3812.4|3800.4|3813.3|3801.3|3812.4|3800.4|0
1722850780000|2024-08-05 09:39:40|3811.9|3799.9|3813.4|3801.4|3813.4|3801.4|3811.9|3799.9|0
1722850790000|2024-08-05 09:39:50|3813.3|3801.3|3812.3|3800.3|3813.4|3801.4|3811.9|3799.9|0
1722850800000|2024-08-05 09:40:00|3812.2|3800.2|3812.3|3800.3|3812.3|3800.3|3812.2|3800.2|25
1722850810000|2024-08-05 09:40:10|3811.8|3799.8|3811.3|3799.3|3811.8|3799.8|3811.3|3799.3|1
1722850820000|2024-08-05 09:40:20|3810.4|3798.4|3810.3|3798.3|3810.4|3798.4|3810.3|3798.3|0
1722850840000|2024-08-05 09:40:40|3810.2|3798.2|3810.2|3798.2|3810.2|3798.2|3810.2|3798.2|3
1722850850000|2024-08-05 09:40:50|3809.8|3797.8|3809.3|3797.3|3809.8|3797.8|3809.3|3797.3|0
1722850910000|2024-08-05 09:41:50|3809.2|3797.2|3808.3|3796.3|3809.3|3797.3|3808.3|3796.3|0
1722850920000|2024-08-05 09:42:00|3807.3|3795.3|3807.3|3795.3|3807.3|3795.3|3807.3|3795.3|1
1722850930000|2024-08-05 09:42:10|3807.2|3795.2|3807.2|3795.2|3807.3|3795.3|3807.2|3795.2|0
1722850940000|2024-08-05 09:42:20|3807.3|3795.3|3807.3|3795.3|3807.3|3795.3|3807.2|3795.2|0
1722850970000|2024-08-05 09:42:50|3807.2|3795.2|3806.3|3794.3|3807.2|3795.2|3806.2|3794.2|0
1722850980000|2024-08-05 09:43:00|3806|3794|3805.8|3793.8|3806.3|3794.3|3805.7|3793.7|0
1722850990000|2024-08-05 09:43:10|3806.3|3794.3|3808.3|3796.3|3808.3|3796.3|3806.3|3794.3|0
1722851000000|2024-08-05 09:43:20|3808.2|3796.2|3808.2|3796.2|3808.3|3796.3|3808.2|3796.2|0
1722851010000|2024-08-05 09:43:30|3808.3|3796.3|3807.9|3795.9|3808.3|3796.3|3807.3|3795.3|0
1722851020000|2024-08-05 09:43:40|3807.8|3795.8|3807.3|3795.3|3807.8|3795.8|3807.3|3795.3|0
1722851050000|2024-08-05 09:44:10|3807.6|3795.6|3807.3|3795.3|3808.2|3796.2|3807.3|3795.3|0
1722851100000|2024-08-05 09:45:00|3808.3|3796.3|3810.3|3798.3|3810.3|3798.3|3808.3|3796.3|0
1722851110000|2024-08-05 09:45:10|3810.4|3798.4|3809.4|3797.4|3810.4|3798.4|3809.4|3797.4|0
1722851120000|2024-08-05 09:45:20|3809.6|3797.6|3811.2|3799.2|3811.2|3799.2|3809.6|3797.6|0
1722851130000|2024-08-05 09:45:30|3811.3|3799.3|3812.3|3800.3|3812.3|3800.3|3811.3|3799.3|4
1722851140000|2024-08-05 09:45:40|3811.4|3799.4|3811.4|3799.4|3812.3|3800.3|3811.4|3799.4|0
1722851150000|2024-08-05 09:45:50|3811.6|3799.6|3813.2|3801.2|3813.2|3801.2|3811.6|3799.6|1
1722851170000|2024-08-05 09:46:10|3811.3|3799.3|3810.8|3798.8|3811.3|3799.3|3810.8|3798.8|2
1722851180000|2024-08-05 09:46:20|3810.7|3798.7|3810.3|3798.3|3810.7|3798.7|3810.3|3798.3|0
1722851190000|2024-08-05 09:46:30|3810.8|3798.8|3811.3|3799.3|3811.3|3799.3|3810.8|3798.8|0
1722851200000|2024-08-05 09:46:40|3811.2|3799.2|3811.2|3799.2|3811.2|3799.2|3811.2|3799.2|0
1722851210000|2024-08-05 09:46:50|3810.8|3798.8|3808.3|3796.3|3811.3|3799.3|3807.3|3795.3|4
1722851220000|2024-08-05 09:47:00|3806.3|3794.3|3808.4|3796.4|3808.4|3796.4|3806.3|3794.3|7
1722851230000|2024-08-05 09:47:10|3809.3|3797.3|3809.3|3797.3|3809.3|3797.3|3808.9|3796.9|2
1722851250000|2024-08-05 09:47:30|3809.2|3797.2|3808.4|3796.4|3809.2|3797.2|3808.4|3796.4|0
1722851280000|2024-08-05 09:48:00|3809.3|3797.3|3809.3|3797.3|3809.4|3797.4|3808.4|3796.4|1
1722851300000|2024-08-05 09:48:20|3808.9|3796.9|3808.9|3796.9|3808.9|3796.9|3808.9|3796.9|0
1722851320000|2024-08-05 09:48:40|3808.4|3796.4|3808.4|3796.4|3808.4|3796.4|3808.4|3796.4|0
1722851330000|2024-08-05 09:48:50|3808|3796|3807.3|3795.3|3808|3796|3807.3|3795.3|43
1722851390000|2024-08-05 09:49:50|3807.4|3795.4|3807.9|3795.9|3808.3|3796.3|3807.4|3795.4|0
1722851400000|2024-08-05 09:50:00|3808.1|3796.1|3808.4|3796.4|3808.4|3796.4|3808.1|3796.1|0
1722851430000|2024-08-05 09:50:30|||||||||1
1722851440000|2024-08-05 09:50:40|3807.8|3795.8|3807.8|3795.8|3807.8|3795.8|3807.8|3795.8|2
1722851450000|2024-08-05 09:50:50|3807.7|3795.7|3807.3|3795.3|3807.7|3795.7|3807.3|3795.3|0
1722851490000|2024-08-05 09:51:30|3808.2|3796.2|3807.3|3795.3|3808.2|3796.2|3807.3|3795.3|0
1722851500000|2024-08-05 09:51:40|3807.4|3795.4|3807.4|3795.4|3807.4|3795.4|3807.4|3795.4|0
1722851510000|2024-08-05 09:51:50|3805.2|3793.2|3805.3|3793.3|3805.3|3793.3|3805.2|3793.2|3
1722851520000|2024-08-05 09:52:00|3805.2|3793.2|3805.2|3793.2|3805.3|3793.3|3805.2|3793.2|0
1722851530000|2024-08-05 09:52:10|3805.3|3793.3|3805.2|3793.2|3805.3|3793.3|3805.2|3793.2|0
1722851550000|2024-08-05 09:52:30|3805.3|3793.3|3806.3|3794.3|3806.3|3794.3|3805.3|3793.3|0
1722851560000|2024-08-05 09:52:40|3806.4|3794.4|3807.3|3795.3|3807.3|3795.3|3806.4|3794.4|0
1722851570000|2024-08-05 09:52:50|3807.2|3795.2|3807.4|3795.4|3807.4|3795.4|3807.2|3795.2|0
1722851580000|2024-08-05 09:53:00|3807.2|3795.2|3807.2|3795.2|3807.2|3795.2|3807.2|3795.2|1
1722851590000|2024-08-05 09:53:10|3807|3795|3808.7|3796.7|3808.8|3796.8|3807|3795|4
1722851600000|2024-08-05 09:53:20|3808.4|3796.4|3808.3|3796.3|3808.8|3796.8|3808.3|3796.3|0
1722851610000|2024-08-05 09:53:30|3808.4|3796.4|3808.8|3796.8|3809.3|3797.3|3808.3|3796.3|0
1722851620000|2024-08-05 09:53:40|3808.7|3796.7|3808.7|3796.7|3809|3797|3808.3|3796.3|1
1722851630000|2024-08-05 09:53:50|3810.2|3798.2|3808.3|3796.3|3810.3|3798.3|3808.3|3796.3|0
1722851640000|2024-08-05 09:54:00|3807.9|3795.9|3809.4|3797.4|3809.4|3797.4|3807.9|3795.9|12
1722851650000|2024-08-05 09:54:10|3810.4|3798.4|3810.4|3798.4|3810.4|3798.4|3810.4|3798.4|4
1722851660000|2024-08-05 09:54:20|3810.7|3798.7|3809.9|3797.9|3811.4|3799.4|3809.9|3797.9|20
1722851670000|2024-08-05 09:54:30|3810.3|3798.3|3810.4|3798.4|3810.4|3798.4|3809.9|3797.9|0
1722851700000|2024-08-05 09:55:00|3810.2|3798.2|3809.4|3797.4|3810.2|3798.2|3809.4|3797.4|1
1722851710000|2024-08-05 09:55:10|3809.3|3797.3|3808.3|3796.3|3809.3|3797.3|3808.3|3796.3|4
1722851720000|2024-08-05 09:55:20|3808.4|3796.4|3808.4|3796.4|3808.9|3796.9|3808.4|3796.4|0
1722851740000|2024-08-05 09:55:40|3808|3796|3808|3796|3808|3796|3808|3796|4
1722851750000|2024-08-05 09:55:50|||||||||60
1722851760000|2024-08-05 09:56:00|3809|3797|3809|3797|3809|3797|3809|3797|0
1722851770000|2024-08-05 09:56:10|3808.7|3796.7|3808.7|3796.7|3808.7|3796.7|3808|3796|1
1722851780000|2024-08-05 09:56:20|3808.5|3796.5|3808.2|3796.2|3808.7|3796.7|3808.2|3796.2|2
1722851810000|2024-08-05 09:56:50|3807.9|3795.9|3807|3795|3807.9|3795.9|3807|3795|11
1722851830000|2024-08-05 09:57:10|3806.9|3794.9|3806|3794|3806.9|3794.9|3806|3794|11
1722851840000|2024-08-05 09:57:20|3805.2|3793.2|3805.7|3793.7|3805.7|3793.7|3805.2|3793.2|2
1722851850000|2024-08-05 09:57:30|3805.2|3793.2|3806|3794|3806|3794|3805|3793|9
1722851860000|2024-08-05 09:57:40|3807|3795|3807|3795|3807|3795|3807|3795|5
1722851870000|2024-08-05 09:57:50|||||||||5
1722851880000|2024-08-05 09:58:00|3807.3|3795.3|3808|3796|3808|3796|3807.3|3795.3|0
1722851890000|2024-08-05 09:58:10|3808.2|3796.2|3810.9|3798.9|3810.9|3798.9|3808.2|3796.2|6
1722851900000|2024-08-05 09:58:20|3810.8|3798.8|3809|3797|3810.8|3798.8|3809|3797|3
1722851910000|2024-08-05 09:58:30|3808.7|3796.7|3808.5|3796.5|3809|3797|3808.5|3796.5|0
1722851920000|2024-08-05 09:58:40|3809|3797|3809|3797|3809|3797|3809|3797|0
1722851930000|2024-08-05 09:58:50|3808.7|3796.7|3810|3798|3810|3798|3808|3796|0
1722851940000|2024-08-05 09:59:00|3809.8|3797.8|3810|3798|3810|3798|3809|3797|0
1722851950000|2024-08-05 09:59:10|3809.9|3797.9|3810.4|3798.4|3810.8|3798.8|3809.8|3797.8|113
1722851960000|2024-08-05 09:59:20|3810.3|3798.3|3809.9|3797.9|3810.4|3798.4|3809.9|3797.9|5
1722851970000|2024-08-05 09:59:30|3809.8|3797.8|3810.8|3798.8|3810.8|3798.8|3809.8|3797.8|5
1722851980000|2024-08-05 09:59:40|3810.3|3798.3|3808.9|3796.9|3810.8|3798.8|3808.9|3796.9|21
1722851990000|2024-08-05 09:59:50|3809.4|3797.4|3809.8|3797.8|3810.6|3798.6|3809.3|3797.3|17
1722862800000|2024-08-05 13:00:00|3808.2|3796.2|3809.2|3797.2|3810.1|3798.1|3807.9|3795.9|3
1722862810000|2024-08-05 13:00:10|3809.6|3797.6|3811.1|3799.1|3813.6|3801.6|3809.6|3797.6|2
1722862820000|2024-08-05 13:00:20|3811.6|3799.6|3812.7|3800.7|3813.7|3801.7|3810.7|3798.7|1
1722862830000|2024-08-05 13:00:30|3813.1|3801.1|3814.2|3802.2|3814.2|3802.2|3812.4|3800.4|0
1722862840000|2024-08-05 13:00:40|3814.1|3802.1|3814.7|3802.7|3815.6|3803.6|3813.7|3801.7|0
1722862850000|2024-08-05 13:00:50|3814.2|3802.2|3815.2|3803.2|3815.9|3803.9|3813.7|3801.7|0
1722862860000|2024-08-05 13:01:00|3815.1|3803.1|3811.9|3799.9|3815.1|3803.1|3810.2|3798.2|0
1722862870000|2024-08-05 13:01:10|3812.6|3800.6|3815|3803|3815|3803|3809.2|3797.2|0
1722862880000|2024-08-05 13:01:20|3815.1|3803.1|3812.8|3800.8|3815.1|3803.1|3812.5|3800.5|0
1722862890000|2024-08-05 13:01:30|3812.5|3800.5|3812|3800|3813.5|3801.5|3812|3800|0
1722862900000|2024-08-05 13:01:40|3812.2|3800.2|3812|3800|3812.8|3800.8|3812|3800|0
1722862910000|2024-08-05 13:01:50|3812.5|3800.5|3811.5|3799.5|3813.1|3801.1|3811.5|3799.5|3
1722862920000|2024-08-05 13:02:00|3811|3799|3810.5|3798.5|3812|3800|3810|3798|6
1722862930000|2024-08-05 13:02:10|3811|3799|3810.5|3798.5|3811|3799|3810|3798|0
1722862940000|2024-08-05 13:02:20|3811|3799|3811.5|3799.5|3812.6|3800.6|3810.5|3798.5|1
1722862950000|2024-08-05 13:02:30|3812|3800|3812.6|3800.6|3813|3801|3811|3799|0
1722862960000|2024-08-05 13:02:40|3813.1|3801.1|3812.5|3800.5|3813.6|3801.6|3811.9|3799.9|2
1722862970000|2024-08-05 13:02:50|3812.1|3800.1|3812.7|3800.7|3813.1|3801.1|3811.6|3799.6|0
1722862980000|2024-08-05 13:03:00|3813.1|3801.1|3810.6|3798.6|3814.1|3802.1|3810.2|3798.2|1
1722862990000|2024-08-05 13:03:10|3810.7|3798.7|3809.4|3797.4|3810.7|3798.7|3807.7|3795.7|21
1722863000000|2024-08-05 13:03:20|3809.2|3797.2|3808.4|3796.4|3809.2|3797.2|3808.4|3796.4|0
1722863010000|2024-08-05 13:03:30|3808.5|3796.5|3808.4|3796.4|3808.5|3796.5|3808.4|3796.4|0
1722863020000|2024-08-05 13:03:40|3808|3796|3807.9|3795.9|3808.5|3796.5|3807.9|3795.9|0
1722863030000|2024-08-05 13:03:50|3807.6|3795.6|3809.4|3797.4|3809.4|3797.4|3807.6|3795.6|0
1722863040000|2024-08-05 13:04:00|3809|3797|3807.5|3795.5|3809.4|3797.4|3807.5|3795.5|0
1722863050000|2024-08-05 13:04:10|3807.4|3795.4|3807.9|3795.9|3809.2|3797.2|3807|3795|0
1722863060000|2024-08-05 13:04:20|3808.2|3796.2|3809.2|3797.2|3809.2|3797.2|3807.9|3795.9|0
1722863070000|2024-08-05 13:04:30|3808.9|3796.9|3810.4|3798.4|3810.4|3798.4|3807.9|3795.9|0
1722863080000|2024-08-05 13:04:40|3810.9|3798.9|3810.7|3798.7|3810.9|3798.9|3810.2|3798.2|0
1722863090000|2024-08-05 13:04:50|3810.2|3798.2|3809.9|3797.9|3811.2|3799.2|3809.9|3797.9|0
1722863100000|2024-08-05 13:05:00|3809.7|3797.7|3811.2|3799.2|3811.4|3799.4|3809.2|3797.2|0
1722863110000|2024-08-05 13:05:10|3812.9|3800.9|3812.9|3800.9|3812.9|3800.9|3812.9|3800.9|0
1722863120000|2024-08-05 13:05:20|3813|3801|3812.9|3800.9|3814.2|3802.2|3812.9|3800.9|0
1722863130000|2024-08-05 13:05:30|3813.2|3801.2|3814.2|3802.2|3814.2|3802.2|3812.9|3800.9|0
1722863140000|2024-08-05 13:05:40|3813.9|3801.9|3814.2|3802.2|3814.4|3802.4|3813.4|3801.4|0
1722863150000|2024-08-05 13:05:50|3815.2|3803.2|3815.2|3803.2|3815.4|3803.4|3814.9|3802.9|0
1722863160000|2024-08-05 13:06:00|3814.9|3802.9|3815.2|3803.2|3815.9|3803.9|3814.2|3802.2|0
1722863170000|2024-08-05 13:06:10|3815.4|3803.4|3816.5|3804.5|3816.5|3804.5|3815.2|3803.2|0
1722863180000|2024-08-05 13:06:20|3816.7|3804.7|3816.2|3804.2|3817.4|3805.4|3816.2|3804.2|0
1722863190000|2024-08-05 13:06:30|3816.4|3804.4|3816.2|3804.2|3816.9|3804.9|3816.2|3804.2|0
1722863200000|2024-08-05 13:06:40|3816.5|3804.5|3816.9|3804.9|3817.2|3805.2|3816.4|3804.4|0
1722863210000|2024-08-05 13:06:50|3816.7|3804.7|3815.2|3803.2|3816.7|3804.7|3815.2|3803.2|0
1722863220000|2024-08-05 13:07:00|3814.9|3802.9|3816.9|3804.9|3816.9|3804.9|3814.2|3802.2|0
1722863230000|2024-08-05 13:07:10|3816.6|3804.6|3815.9|3803.9|3816.7|3804.7|3815.2|3803.2|0
1722863240000|2024-08-05 13:07:20|3815.7|3803.7|3816.2|3804.2|3816.7|3804.7|3815.2|3803.2|0
1722863250000|2024-08-05 13:07:30|3815.9|3803.9|3816.9|3804.9|3817.2|3805.2|3815.2|3803.2|0
1722863260000|2024-08-05 13:07:40|3816.8|3804.8|3816.8|3804.8|3817.3|3805.3|3816.8|3804.8|0
1722863270000|2024-08-05 13:07:50|3816.7|3804.7|3816.8|3804.8|3816.8|3804.8|3816.5|3804.5|0
1722863280000|2024-08-05 13:08:00|3816.7|3804.7|3816.3|3804.3|3817.3|3805.3|3816.3|3804.3|0
1722863290000|2024-08-05 13:08:10|3816.2|3804.2|3815.8|3803.8|3816.3|3804.3|3815.8|3803.8|0
1722863300000|2024-08-05 13:08:20|3815.7|3803.7|3815.2|3803.2|3815.7|3803.7|3815.2|3803.2|0
1722863310000|2024-08-05 13:08:30|3815.3|3803.3|3814.3|3802.3|3815.8|3803.8|3814.3|3802.3|0
1722863320000|2024-08-05 13:08:40|3814.2|3802.2|3814.8|3802.8|3814.8|3802.8|3814.2|3802.2|0
1722863330000|2024-08-05 13:08:50|3814.7|3802.7|3814.8|3802.8|3815.2|3803.2|3814.7|3802.7|0
1722863340000|2024-08-05 13:09:00|3814.7|3802.7|3814.8|3802.8|3815.3|3803.3|3814.3|3802.3|0
1722863350000|2024-08-05 13:09:10|3815.3|3803.3|3815.3|3803.3|3815.3|3803.3|3814.3|3802.3|0
1722863370000|2024-08-05 13:09:30|3815.5|3803.5|3815.8|3803.8|3816.2|3804.2|3815.5|3803.5|0
1722863380000|2024-08-05 13:09:40|3816.2|3804.2|3817.3|3805.3|3817.3|3805.3|3815.8|3803.8|0
1722863390000|2024-08-05 13:09:50|3818.2|3806.2|3818.8|3806.8|3819.3|3807.3|3818|3806|0
1722863400000|2024-08-05 13:10:00|3819.2|3807.2|3817.2|3805.2|3819.2|3807.2|3817.2|3805.2|0
1722863410000|2024-08-05 13:10:10|3817.3|3805.3|3818.3|3806.3|3818.3|3806.3|3817.2|3805.2|0
1722863420000|2024-08-05 13:10:20|3818.2|3806.2|3817.3|3805.3|3818.3|3806.3|3817.3|3805.3|0
1722863430000|2024-08-05 13:10:30|3817.2|3805.2|3817.8|3805.8|3817.8|3805.8|3817.2|3805.2|0
1722863440000|2024-08-05 13:10:40|3817.7|3805.7|3817.5|3805.5|3817.7|3805.7|3817.2|3805.2|0
1722863450000|2024-08-05 13:10:50|3817.6|3805.6|3817.2|3805.2|3817.7|3805.7|3817.1|3805.1|1
1722863460000|2024-08-05 13:11:00|3816.8|3804.8|3817|3805|3817.5|3805.5|3816.8|3804.8|0
1722863470000|2024-08-05 13:11:10|3817.2|3805.2|3817.5|3805.5|3817.5|3805.5|3817.2|3805.2|0
1722863480000|2024-08-05 13:11:20|3818.2|3806.2|3818.3|3806.3|3818.3|3806.3|3818.2|3806.2|0
1722863490000|2024-08-05 13:11:30|3818.2|3806.2|3818.8|3806.8|3818.8|3806.8|3818.2|3806.2|0
1722863500000|2024-08-05 13:11:40|3819.2|3807.2|3819.3|3807.3|3819.8|3807.8|3819.2|3807.2|0
1722863510000|2024-08-05 13:11:50|3819.2|3807.2|3819.3|3807.3|3819.3|3807.3|3819.2|3807.2|0
1722863520000|2024-08-05 13:12:00|3819.2|3807.2|3819.2|3807.2|3820.2|3808.2|3819.2|3807.2|0
1722863530000|2024-08-05 13:12:10|3819.3|3807.3|3819.2|3807.2|3819.8|3807.8|3819.2|3807.2|0
1722863540000|2024-08-05 13:12:20|3819.3|3807.3|3819.8|3807.8|3819.8|3807.8|3819.3|3807.3|0
1722863550000|2024-08-05 13:12:30|3819.7|3807.7|3819.2|3807.2|3819.7|3807.7|3819.2|3807.2|0
1722863560000|2024-08-05 13:12:40|3819.1|3807.1|3818.8|3806.8|3819.1|3807.1|3818.8|3806.8|0
1722863570000|2024-08-05 13:12:50|3819.2|3807.2|3818.2|3806.2|3819.2|3807.2|3818.2|3806.2|0
1722863580000|2024-08-05 13:13:00|3818.6|3806.6|3818.2|3806.2|3818.6|3806.6|3818.2|3806.2|0
1722863590000|2024-08-05 13:13:10|3818.7|3806.7|3817.3|3805.3|3818.8|3806.8|3817.3|3805.3|1
1722863610000|2024-08-05 13:13:30|3817.2|3805.2|3816.8|3804.8|3817.3|3805.3|3816.8|3804.8|0
1722863620000|2024-08-05 13:13:40|3817.2|3805.2|3818.2|3806.2|3818.2|3806.2|3816.8|3804.8|0
1722863630000|2024-08-05 13:13:50|3817.8|3805.8|3817.8|3805.8|3818.8|3806.8|3817.7|3805.7|0
1722863640000|2024-08-05 13:14:00|3818.2|3806.2|3816.8|3804.8|3818.2|3806.2|3816.8|3804.8|0
1722863650000|2024-08-05 13:14:10|3817.2|3805.2|3816.2|3804.2|3817.2|3805.2|3816.2|3804.2|0
1722863660000|2024-08-05 13:14:20|3815.8|3803.8|3815.8|3803.8|3815.8|3803.8|3815.8|3803.8|0
1722863670000|2024-08-05 13:14:30|3815.6|3803.6|3815.6|3803.6|3815.7|3803.7|3815.2|3803.2|0
1722863680000|2024-08-05 13:14:40|3815.2|3803.2|3815.2|3803.2|3815.2|3803.2|3815.2|3803.2|0
1722863700000|2024-08-05 13:15:00|3815.3|3803.3|3815.2|3803.2|3816.2|3804.2|3815.2|3803.2|0
1722863710000|2024-08-05 13:15:10|3815.1|3803.1|3815.1|3803.1|3815.1|3803.1|3814.5|3802.5|0
1722863720000|2024-08-05 13:15:20|3814.7|3802.7|3816.2|3804.2|3816.2|3804.2|3814.7|3802.7|5
1722863730000|2024-08-05 13:15:30|3816.3|3804.3|3816.8|3804.8|3817.3|3805.3|3816.3|3804.3|0
1722863740000|2024-08-05 13:15:40|3817.2|3805.2|3818.3|3806.3|3818.3|3806.3|3816.8|3804.8|0
1722863750000|2024-08-05 13:15:50|3818.5|3806.5|3818.7|3806.7|3819.2|3807.2|3818.5|3806.5|0
1722863760000|2024-08-05 13:16:00|3818.2|3806.2|3816.8|3804.8|3818.2|3806.2|3816.7|3804.7|0
1722863770000|2024-08-05 13:16:10|3816.7|3804.7|3815.8|3803.8|3817.2|3805.2|3815.8|3803.8|0
1722863780000|2024-08-05 13:16:20|3816.3|3804.3|3816.2|3804.2|3816.7|3804.7|3816.2|3804.2|0
1722863790000|2024-08-05 13:16:30|3815.8|3803.8|3816.8|3804.8|3817.2|3805.2|3815.7|3803.7|0
1722863800000|2024-08-05 13:16:40|3817.2|3805.2|3816.8|3804.8|3817.2|3805.2|3816.7|3804.7|0
1722863810000|2024-08-05 13:16:50|3817.2|3805.2|3816.2|3804.2|3817.2|3805.2|3816.2|3804.2|0
1722863820000|2024-08-05 13:17:00|3816.1|3804.1|3815.2|3803.2|3816.1|3804.1|3815.2|3803.2|0
1722863830000|2024-08-05 13:17:10|3815.3|3803.3|3815.2|3803.2|3815.3|3803.3|3814.8|3802.8|1
1722863840000|2024-08-05 13:17:20|3815.3|3803.3|3815.8|3803.8|3815.8|3803.8|3815.3|3803.3|0
1722863850000|2024-08-05 13:17:30|3816.2|3804.2|3815.5|3803.5|3816.2|3804.2|3815.3|3803.3|0
1722863860000|2024-08-05 13:17:40|3816.2|3804.2|3816.2|3804.2|3816.2|3804.2|3816.2|3804.2|0
1722863870000|2024-08-05 13:17:50|3816.3|3804.3|3815.8|3803.8|3816.3|3804.3|3815.5|3803.5|1
1722863880000|2024-08-05 13:18:00|3816.2|3804.2|3815.3|3803.3|3816.2|3804.2|3815.2|3803.2|0
1722863890000|2024-08-05 13:18:10|3815.2|3803.2|3814|3802|3815.2|3803.2|3814|3802|8
1722863900000|2024-08-05 13:18:20|3813.6|3801.6|3813.2|3801.2|3813.6|3801.6|3813.2|3801.2|1
1722863910000|2024-08-05 13:18:30|3813.1|3801.1|3813.2|3801.2|3813.2|3801.2|3813.1|3801.1|0
1722863920000|2024-08-05 13:18:40|3813.3|3801.3|3815.2|3803.2|3815.2|3803.2|3813.3|3801.3|0
1722863930000|2024-08-05 13:18:50|3815.1|3803.1|3815.1|3803.1|3815.1|3803.1|3815.1|3803.1|0
1722863940000|2024-08-05 13:19:00|3815|3803|3815.1|3803.1|3815.1|3803.1|3814.1|3802.1|0
1722863950000|2024-08-05 13:19:10|3815.2|3803.2|3815.2|3803.2|3815.2|3803.2|3815.1|3803.1|0
1722863960000|2024-08-05 13:19:20|3815.1|3803.1|3815.2|3803.2|3816.1|3804.1|3815.1|3803.1|0
1722863970000|2024-08-05 13:19:30|3815.7|3803.7|3815.9|3803.9|3815.9|3803.9|3815.7|3803.7|0
1722863980000|2024-08-05 13:19:40|3815.3|3803.3|3815.2|3803.2|3815.7|3803.7|3815.2|3803.2|0
1722863990000|2024-08-05 13:19:50|3816.2|3804.2|3816.1|3804.1|3816.7|3804.7|3816.1|3804.1|0
1722864000000|2024-08-05 13:20:00|3815.7|3803.7|3816.1|3804.1|3816.1|3804.1|3814.7|3802.7|41
1722864010000|2024-08-05 13:20:10|3815.7|3803.7|3815.1|3803.1|3815.7|3803.7|3815.1|3803.1|0
1722864020000|2024-08-05 13:20:20|3815.2|3803.2|3815.1|3803.1|3815.2|3803.2|3814.3|3802.3|0
1722864030000|2024-08-05 13:20:30|3814.6|3802.6|3814.1|3802.1|3814.7|3802.7|3814.1|3802.1|0
1722864040000|2024-08-05 13:20:40|3813.7|3801.7|3813.2|3801.2|3813.7|3801.7|3813.2|3801.2|0
1722864050000|2024-08-05 13:20:50|3813.7|3801.7|3813.2|3801.2|3813.7|3801.7|3813.2|3801.2|0
1722864060000|2024-08-05 13:21:00|3814.1|3802.1|3814.2|3802.2|3814.2|3802.2|3814.1|3802.1|0
1722864070000|2024-08-05 13:21:10|3814.1|3802.1|3813.2|3801.2|3814.1|3802.1|3813.2|3801.2|0
1722864080000|2024-08-05 13:21:20|3813.7|3801.7|3814.2|3802.2|3814.2|3802.2|3813.7|3801.7|0
1722864090000|2024-08-05 13:21:30|3814.1|3802.1|3813.7|3801.7|3814.2|3802.2|3813.2|3801.2|0
1722864100000|2024-08-05 13:21:40|3814.1|3802.1|3813.8|3801.8|3814.1|3802.1|3813.7|3801.7|0
1722864110000|2024-08-05 13:21:50|3814.2|3802.2|3814.7|3802.7|3815.2|3803.2|3814.2|3802.2|0
1722864120000|2024-08-05 13:22:00|3814.1|3802.1|3813.2|3801.2|3814.1|3802.1|3812.8|3800.8|0
1722864130000|2024-08-05 13:22:10|3812.7|3800.7|3810.1|3798.1|3813.2|3801.2|3810.1|3798.1|10
1722864140000|2024-08-05 13:22:20|3810.4|3798.4|3807.7|3795.7|3810.4|3798.4|3806.1|3794.1|0
1722864150000|2024-08-05 13:22:30|3807.8|3795.8|3806.1|3794.1|3808.2|3796.2|3804.7|3792.7|0
1722864160000|2024-08-05 13:22:40|3805.9|3793.9|3803.4|3791.4|3805.9|3793.9|3802.8|3790.8|14
1722864170000|2024-08-05 13:22:50|3803.3|3791.3|3801.4|3789.4|3803.3|3791.3|3801.4|3789.4|38
1722864180000|2024-08-05 13:23:00|3801.6|3789.6|3800.2|3788.2|3802.1|3790.1|3800.2|3788.2|18
1722864190000|2024-08-05 13:23:10|3800.3|3788.3|3798.4|3786.4|3800.7|3788.7|3798.4|3786.4|7
1722864200000|2024-08-05 13:23:20|3798.1|3786.1|3796.9|3784.9|3798.1|3786.1|3796.9|3784.9|18
1722864210000|2024-08-05 13:23:30|3797.4|3785.4|3796.1|3784.1|3797.6|3785.6|3795.6|3783.6|17
1722864220000|2024-08-05 13:23:40|3796.4|3784.4|3795.3|3783.3|3796.4|3784.4|3794.8|3782.8|7
1722864230000|2024-08-05 13:23:50|3795.7|3783.7|3796.2|3784.2|3796.7|3784.7|3795.7|3783.7|0
1722864240000|2024-08-05 13:24:00|3796.1|3784.1|3795.6|3783.6|3796.1|3784.1|3794.4|3782.4|3
1722864250000|2024-08-05 13:24:10|3795.7|3783.7|3795.2|3783.2|3796.7|3784.7|3795.2|3783.2|0
1722864260000|2024-08-05 13:24:20|3795.1|3783.1|3797.7|3785.7|3797.7|3785.7|3794.2|3782.2|0
1722864270000|2024-08-05 13:24:30|3797.9|3785.9|3798.7|3786.7|3798.7|3786.7|3797.9|3785.9|0
1722864280000|2024-08-05 13:24:40|3798.6|3786.6|3797.6|3785.6|3798.7|3786.7|3797.2|3785.2|0
1722864290000|2024-08-05 13:24:50|3797.7|3785.7|3799.7|3787.7|3799.7|3787.7|3797.7|3785.7|0
1722864300000|2024-08-05 13:25:00|3799.2|3787.2|3799.7|3787.7|3801.7|3789.7|3799.2|3787.2|1
1722864310000|2024-08-05 13:25:10|3799.4|3787.4|3801.8|3789.8|3801.8|3789.8|3798.7|3786.7|0
1722864320000|2024-08-05 13:25:20|3802.2|3790.2|3805.2|3793.2|3805.7|3793.7|3802.2|3790.2|0
1722864330000|2024-08-05 13:25:30|3805.3|3793.3|3805.2|3793.2|3805.7|3793.7|3805.1|3793.1|0
1722864340000|2024-08-05 13:25:40|3805.8|3793.8|3807.7|3795.7|3807.7|3795.7|3804.7|3792.7|4
1722864350000|2024-08-05 13:25:50|3807.2|3795.2|3804.7|3792.7|3807.7|3795.7|3804.7|3792.7|1
1722864360000|2024-08-05 13:26:00|3805.2|3793.2|3804.2|3792.2|3805.2|3793.2|3803.2|3791.2|0
1722864370000|2024-08-05 13:26:10|3804.3|3792.3|3803.2|3791.2|3804.7|3792.7|3803.2|3791.2|0
1722864380000|2024-08-05 13:26:20|3803.7|3791.7|3802.2|3790.2|3803.7|3791.7|3802.2|3790.2|0
1722864390000|2024-08-05 13:26:30|3802.1|3790.1|3802.2|3790.2|3802.2|3790.2|3801.2|3789.2|3
1722864400000|2024-08-05 13:26:40|3801.7|3789.7|3800.7|3788.7|3801.7|3789.7|3800.7|3788.7|0
1722864410000|2024-08-05 13:26:50|3800.2|3788.2|3800.2|3788.2|3800.2|3788.2|3800.2|3788.2|0
1722864420000|2024-08-05 13:27:00|3799.7|3787.7|3799.7|3787.7|3799.7|3787.7|3799.7|3787.7|0
1722864430000|2024-08-05 13:27:10|3799.6|3787.6|3798.3|3786.3|3799.6|3787.6|3797.9|3785.9|0
1722864440000|2024-08-05 13:27:20|3798.2|3786.2|3797.2|3785.2|3798.2|3786.2|3796.7|3784.7|4
1722864450000|2024-08-05 13:27:30|3797.3|3785.3|3796.7|3784.7|3797.7|3785.7|3796.7|3784.7|2
1722864460000|2024-08-05 13:27:40|3796.6|3784.6|3796.2|3784.2|3797.2|3785.2|3795.7|3783.7|0
1722864470000|2024-08-05 13:27:50|3796.1|3784.1|3794.7|3782.7|3796.1|3784.1|3794.2|3782.2|4
1722864480000|2024-08-05 13:28:00|3794.6|3782.6|3794.7|3782.7|3795.1|3783.1|3794.1|3782.1|0
1722864490000|2024-08-05 13:28:10|3794.2|3782.2|3794.2|3782.2|3794.2|3782.2|3794.2|3782.2|0
1722864500000|2024-08-05 13:28:20|3794.3|3782.3|3794.2|3782.2|3794.7|3782.7|3794.2|3782.2|0
1722864510000|2024-08-05 13:28:30|3793.7|3781.7|3791.7|3779.7|3793.7|3781.7|3791.7|3779.7|0
1722864520000|2024-08-05 13:28:40|3791.2|3779.2|3791.2|3779.2|3791.2|3779.2|3791.2|3779.2|0
1722864530000|2024-08-05 13:28:50|3791.1|3779.1|3790.7|3778.7|3791.1|3779.1|3790.2|3778.2|0
1722864540000|2024-08-05 13:29:00|3790.8|3778.8|3791.2|3779.2|3791.7|3779.7|3790.8|3778.8|0
1722864550000|2024-08-05 13:29:10|3791.3|3779.3|3793.7|3781.7|3793.7|3781.7|3791.2|3779.2|0
1722864560000|2024-08-05 13:29:20|3793.8|3781.8|3795.1|3783.1|3795.1|3783.1|3793.8|3781.8|2
1722864570000|2024-08-05 13:29:30|3795.4|3783.4|3796.9|3784.9|3796.9|3784.9|3794.9|3782.9|0
1722864580000|2024-08-05 13:29:40|3797.1|3785.1|3795.4|3783.4|3797.4|3785.4|3795.4|3783.4|0
1722864630000|2024-08-05 13:30:30|3794.6|3782.6|3792.9|3780.9|3794.6|3782.6|3792.9|3780.9|2
1722864640000|2024-08-05 13:30:40|3793.4|3781.4|3793.4|3781.4|3793.9|3781.9|3792.9|3780.9|0
1722864650000|2024-08-05 13:30:50|3792.9|3780.9|3792.4|3780.4|3792.9|3780.9|3791.4|3779.4|0
1722864660000|2024-08-05 13:31:00|3792.6|3780.6|3796.4|3784.4|3796.7|3784.7|3792.6|3780.6|1
1722864670000|2024-08-05 13:31:10|3796.6|3784.6|3795.4|3783.4|3796.6|3784.6|3795.4|3783.4|0
1722864680000|2024-08-05 13:31:20|3794.9|3782.9|3793.9|3781.9|3795.4|3783.4|3793.9|3781.9|0
1722864690000|2024-08-05 13:31:30|3793.5|3781.5|3793.9|3781.9|3794.4|3782.4|3792|3780|1
1722864700000|2024-08-05 13:31:40|3793.4|3781.4|3792.4|3780.4|3794.4|3782.4|3792.4|3780.4|2
1722864710000|2024-08-05 13:31:50|3791.9|3779.9|3793.9|3781.9|3794.3|3782.3|3791.9|3779.9|0
1722864720000|2024-08-05 13:32:00|3793.8|3781.8|3793.2|3781.2|3793.9|3781.9|3792.9|3780.9|0
1722864730000|2024-08-05 13:32:10|3793|3781|3789.8|3777.8|3793|3781|3789.3|3777.3|0
1722864740000|2024-08-05 13:32:20|3789.3|3777.3|3794.9|3782.9|3794.9|3782.9|3789.3|3777.3|8
1722864750000|2024-08-05 13:32:30|3794.4|3782.4|3795.4|3783.4|3796|3784|3794.4|3782.4|0
1722864760000|2024-08-05 13:32:40|3794.9|3782.9|3796.4|3784.4|3796.4|3784.4|3794.4|3782.4|1
1722864770000|2024-08-05 13:32:50|3796.3|3784.3|3796.4|3784.4|3796.4|3784.4|3794.9|3782.9|0
1722864780000|2024-08-05 13:33:00|3795.9|3783.9|3798.4|3786.4|3798.4|3786.4|3795.9|3783.9|2
1722864790000|2024-08-05 13:33:10|3798.9|3786.9|3800.9|3788.9|3801.3|3789.3|3798.9|3786.9|0
1722864800000|2024-08-05 13:33:20|3801.4|3789.4|3800.4|3788.4|3801.4|3789.4|3799.4|3787.4|0
1722864810000|2024-08-05 13:33:30|3799.4|3787.4|3799.4|3787.4|3800.4|3788.4|3799.4|3787.4|0
1722864820000|2024-08-05 13:33:40|3799.5|3787.5|3800.4|3788.4|3800.4|3788.4|3799.4|3787.4|0
1722864830000|2024-08-05 13:33:50|3799.4|3787.4|3799.4|3787.4|3799.4|3787.4|3799.4|3787.4|0
1722864840000|2024-08-05 13:34:00|3799|3787|3799.9|3787.9|3800.4|3788.4|3797.9|3785.9|1
1722864850000|2024-08-05 13:34:10|3799.4|3787.4|3797.5|3785.5|3799.4|3787.4|3797.5|3785.5|0
1722864860000|2024-08-05 13:34:20|3797.9|3785.9|3795.5|3783.5|3797.9|3785.9|3795.5|3783.5|3
1722864870000|2024-08-05 13:34:30|3796.4|3784.4|3796.4|3784.4|3796.4|3784.4|3796.4|3784.4|0
1722864890000|2024-08-05 13:34:50|3796.8|3784.8|3796.4|3784.4|3796.9|3784.9|3796.4|3784.4|0
1722864900000|2024-08-05 13:35:00|3797.4|3785.4|3799.4|3787.4|3799.4|3787.4|3796.9|3784.9|0
1722864910000|2024-08-05 13:35:10|3798.9|3786.9|3796.9|3784.9|3798.9|3786.9|3796.4|3784.4|0
1722864920000|2024-08-05 13:35:20|3797|3785|3797.4|3785.4|3798.4|3786.4|3797|3785|0
1722864930000|2024-08-05 13:35:30|3797.9|3785.9|3798.4|3786.4|3798.4|3786.4|3797.4|3785.4|3
1722864940000|2024-08-05 13:35:40|3797.9|3785.9|3797.4|3785.4|3797.9|3785.9|3796.9|3784.9|0
1722864950000|2024-08-05 13:35:50|3797.3|3785.3|3798.9|3786.9|3798.9|3786.9|3796.9|3784.9|0
1722864960000|2024-08-05 13:36:00|3798.4|3786.4|3798.4|3786.4|3799.4|3787.4|3797.9|3785.9|0
1722864970000|2024-08-05 13:36:10|3798.9|3786.9|3799.4|3787.4|3799.4|3787.4|3798.9|3786.9|0
1722864980000|2024-08-05 13:36:20|3798.9|3786.9|3799.4|3787.4|3799.4|3787.4|3798.9|3786.9|0
1722864990000|2024-08-05 13:36:30|3800.4|3788.4|3800.4|3788.4|3800.7|3788.7|3799.9|3787.9|2
1722865000000|2024-08-05 13:36:40|3800.9|3788.9|3801.9|3789.9|3802.4|3790.4|3800.4|3788.4|0
1722865010000|2024-08-05 13:36:50|3801.4|3789.4|3802.9|3790.9|3802.9|3790.9|3801.4|3789.4|1
1722865020000|2024-08-05 13:37:00|3803.4|3791.4|3804.4|3792.4|3805|3793|3803.4|3791.4|0
1722865030000|2024-08-05 13:37:10|3804.5|3792.5|3805.8|3793.8|3806|3794|3804.4|3792.4|0
1722865040000|2024-08-05 13:37:20|3805.5|3793.5|3803.4|3791.4|3805.9|3793.9|3803.4|3791.4|0
1722865050000|2024-08-05 13:37:30|3802.9|3790.9|3804.4|3792.4|3804.9|3792.9|3802.8|3790.8|0
1722865060000|2024-08-05 13:37:40|3803.4|3791.4|3803.8|3791.8|3804.9|3792.9|3803.4|3791.4|0
1722865070000|2024-08-05 13:37:50|3803.4|3791.4|3805.4|3793.4|3805.4|3793.4|3803.4|3791.4|0
1722865080000|2024-08-05 13:38:00|3805.5|3793.5|3806.4|3794.4|3806.4|3794.4|3805.4|3793.4|0
1722865090000|2024-08-05 13:38:10|3805.7|3793.7|3804.9|3792.9|3805.9|3793.9|3804.8|3792.8|0
1722865100000|2024-08-05 13:38:20|3805.4|3793.4|3805.9|3793.9|3805.9|3793.9|3804.9|3792.9|0
1722865110000|2024-08-05 13:38:30|3806|3794|3805.9|3793.9|3806.4|3794.4|3805.9|3793.9|0
1722865120000|2024-08-05 13:38:40|3806|3794|3807.4|3795.4|3808.3|3796.3|3806|3794|0
1722865130000|2024-08-05 13:38:50|3808|3796|3807.4|3795.4|3808.4|3796.4|3807|3795|0
1722865140000|2024-08-05 13:39:00|3807.9|3795.9|3807.9|3795.9|3808.5|3796.5|3807.4|3795.4|0
1722865150000|2024-08-05 13:39:10|3808|3796|3807.5|3795.5|3808.5|3796.5|3807.5|3795.5|0
1722865160000|2024-08-05 13:39:20|3808|3796|3807.7|3795.7|3808|3796|3807|3795|0
1722865170000|2024-08-05 13:39:30|3807.2|3795.2|3806.7|3794.7|3807.7|3795.7|3806.7|3794.7|0
1722865180000|2024-08-05 13:39:40|3805.7|3793.7|3806.7|3794.7|3806.7|3794.7|3804.7|3792.7|0
1722865190000|2024-08-05 13:39:50|3806.2|3794.2|3805.2|3793.2|3806.2|3794.2|3804.8|3792.8|0
1722865200000|2024-08-05 13:40:00|3804.7|3792.7|3803.7|3791.7|3804.7|3792.7|3803.7|3791.7|0
1722865210000|2024-08-05 13:40:10|3803.9|3791.9|3804.7|3792.7|3804.7|3792.7|3803.9|3791.9|0
1722865220000|2024-08-05 13:40:20|3804.8|3792.8|3804.7|3792.7|3805.5|3793.5|3804.7|3792.7|0
1722865230000|2024-08-05 13:40:30|3804.9|3792.9|3804.7|3792.7|3806.2|3794.2|3804.7|3792.7|0
1722865240000|2024-08-05 13:40:40|3804.2|3792.2|3801.7|3789.7|3804.2|3792.2|3801.7|3789.7|0
1722865250000|2024-08-05 13:40:50|3802.2|3790.2|3802.2|3790.2|3802.7|3790.7|3801.7|3789.7|0
1722865260000|2024-08-05 13:41:00|3801.8|3789.8|3802.2|3790.2|3802.2|3790.2|3801.7|3789.7|0
1722865270000|2024-08-05 13:41:10|3802.7|3790.7|3802.5|3790.5|3802.7|3790.7|3801.7|3789.7|0
1722865280000|2024-08-05 13:41:20|3802.2|3790.2|3803.2|3791.2|3803.2|3791.2|3802.2|3790.2|0
1722865290000|2024-08-05 13:41:30|3803.7|3791.7|3804.2|3792.2|3804.7|3792.7|3803.7|3791.7|0
1722865300000|2024-08-05 13:41:40|3803.7|3791.7|3803.7|3791.7|3804.7|3792.7|3803.7|3791.7|0
1722865310000|2024-08-05 13:41:50|3803.5|3791.5|3802.7|3790.7|3803.5|3791.5|3802.7|3790.7|0
1722865320000|2024-08-05 13:42:00|3802.2|3790.2|3802.7|3790.7|3802.7|3790.7|3801.7|3789.7|0
1722865330000|2024-08-05 13:42:10|3801.7|3789.7|3801.7|3789.7|3801.7|3789.7|3801.7|3789.7|0
1722865340000|2024-08-05 13:42:20|3802.2|3790.2|3800.7|3788.7|3802.2|3790.2|3800.7|3788.7|0
1722865360000|2024-08-05 13:42:40|3799.2|3787.2|3799.3|3787.3|3799.5|3787.5|3798|3786|1
1722865370000|2024-08-05 13:42:50|3799.7|3787.7|3798.7|3786.7|3799.7|3787.7|3798.7|3786.7|0
1722865380000|2024-08-05 13:43:00|3797.8|3785.8|3799.2|3787.2|3799.2|3787.2|3797.5|3785.5|8
1722865390000|2024-08-05 13:43:10|3798.7|3786.7|3799.2|3787.2|3799.7|3787.7|3798.7|3786.7|0
1722865400000|2024-08-05 13:43:20|3798.8|3786.8|3797.7|3785.7|3798.8|3786.8|3797.7|3785.7|0
1722865410000|2024-08-05 13:43:30|3797.5|3785.5|3792.9|3780.9|3797.5|3785.5|3792.9|3780.9|50
1722865420000|2024-08-05 13:43:40|3793.9|3781.9|3793.9|3781.9|3794.4|3782.4|3792.9|3780.9|0
1722865430000|2024-08-05 13:43:50|3794.3|3782.3|3794.9|3782.9|3794.9|3782.9|3793.9|3781.9|0
1722865440000|2024-08-05 13:44:00|3794.4|3782.4|3795.4|3783.4|3795.4|3783.4|3793.9|3781.9|1
1722865450000|2024-08-05 13:44:10|3795.5|3783.5|3796.9|3784.9|3796.9|3784.9|3795.5|3783.5|0
1722865460000|2024-08-05 13:44:20|3797.4|3785.4|3797.9|3785.9|3797.9|3785.9|3797.4|3785.4|0
1722865470000|2024-08-05 13:44:30|3798.2|3786.2|3797.4|3785.4|3798.8|3786.8|3797.4|3785.4|0
1722865480000|2024-08-05 13:44:40|3796.9|3784.9|3795.9|3783.9|3797.4|3785.4|3795.9|3783.9|0
1722865490000|2024-08-05 13:44:50|3796|3784|3796.4|3784.4|3796.9|3784.9|3794.9|3782.9|0
1722865500000|2024-08-05 13:45:00|3796|3784|3797.5|3785.5|3797.5|3785.5|3795.5|3783.5|0
1722865510000|2024-08-05 13:45:10|3797.4|3785.4|3799.4|3787.4|3799.4|3787.4|3796.9|3784.9|0
1722865520000|2024-08-05 13:45:20|3799.8|3787.8|3797.5|3785.5|3799.9|3787.9|3797.4|3785.4|0
1722865530000|2024-08-05 13:45:30|3798.9|3786.9|3797.9|3785.9|3799.4|3787.4|3797.9|3785.9|0
1722865540000|2024-08-05 13:45:40|3797.5|3785.5|3796.5|3784.5|3797.5|3785.5|3796.5|3784.5|0
1722865550000|2024-08-05 13:45:50|3796.9|3784.9|3799.4|3787.4|3799.4|3787.4|3796.9|3784.9|0
1722865560000|2024-08-05 13:46:00|3798.7|3786.7|3796.9|3784.9|3798.7|3786.7|3795.9|3783.9|0
1722865570000|2024-08-05 13:46:10|3796.5|3784.5|3796.5|3784.5|3797.4|3785.4|3795.3|3783.3|0
1722865580000|2024-08-05 13:46:20|3796.4|3784.4|3797.4|3785.4|3797.4|3785.4|3796.4|3784.4|0
1722865590000|2024-08-05 13:46:30|3797.9|3785.9|3796.9|3784.9|3798.4|3786.4|3796.9|3784.9|0
1722865600000|2024-08-05 13:46:40|3796.4|3784.4|3796.4|3784.4|3796.5|3784.5|3796.4|3784.4|0
1722865610000|2024-08-05 13:46:50|3796.5|3784.5|3795.9|3783.9|3796.5|3784.5|3795.4|3783.4|0
1722865620000|2024-08-05 13:47:00|3796.4|3784.4|3796.4|3784.4|3796.9|3784.9|3795.9|3783.9|0
1722865630000|2024-08-05 13:47:10|3795.9|3783.9|3796.4|3784.4|3796.4|3784.4|3794.9|3782.9|0
1722865640000|2024-08-05 13:47:20|3795.5|3783.5|3797.4|3785.4|3797.4|3785.4|3795.5|3783.5|0
1722865650000|2024-08-05 13:47:30|3796.9|3784.9|3796.5|3784.5|3797.4|3785.4|3796.4|3784.4|0
1722865660000|2024-08-05 13:47:40|3796.9|3784.9|3798.4|3786.4|3798.4|3786.4|3796.9|3784.9|0
1722865670000|2024-08-05 13:47:50|3798.9|3786.9|3799.4|3787.4|3799.5|3787.5|3798.5|3786.5|0
1722865680000|2024-08-05 13:48:00|3798.9|3786.9|3798.4|3786.4|3800.4|3788.4|3798.4|3786.4|0
1722865690000|2024-08-05 13:48:10|3798.5|3786.5|3798.9|3786.9|3799.4|3787.4|3798.4|3786.4|0
1722865700000|2024-08-05 13:48:20|3798.4|3786.4|3797.4|3785.4|3798.4|3786.4|3796.9|3784.9|0
1722865710000|2024-08-05 13:48:30|3796.9|3784.9|3795.5|3783.5|3796.9|3784.9|3794.9|3782.9|0
1722865720000|2024-08-05 13:48:40|3795.9|3783.9|3797.4|3785.4|3797.4|3785.4|3795|3783|0
1722865730000|2024-08-05 13:48:50|3796.9|3784.9|3796.4|3784.4|3796.9|3784.9|3795.9|3783.9|0
1722865740000|2024-08-05 13:49:00|3796.3|3784.3|3795.9|3783.9|3796.4|3784.4|3795.9|3783.9|0
1722865750000|2024-08-05 13:49:10|3796.4|3784.4|3795.9|3783.9|3796.4|3784.4|3795.9|3783.9|0
1722865760000|2024-08-05 13:49:20|3796.3|3784.3|3797.4|3785.4|3797.4|3785.4|3796.3|3784.3|0
1722865780000|2024-08-05 13:49:40|3797.3|3785.3|3798.9|3786.9|3798.9|3786.9|3796.9|3784.9|0
1722865790000|2024-08-05 13:49:50|3798.4|3786.4|3799.9|3787.9|3800.4|3788.4|3798.4|3786.4|1
1722865800000|2024-08-05 13:50:00|3799.5|3787.5|3798.3|3786.3|3799.5|3787.5|3796.9|3784.9|0
1722865810000|2024-08-05 13:50:10|3798.4|3786.4|3798.9|3786.9|3799.3|3787.3|3798.4|3786.4|0
1722865820000|2024-08-05 13:50:20|3799.3|3787.3|3799.4|3787.4|3800.4|3788.4|3798.9|3786.9|0
1722865830000|2024-08-05 13:50:30|3798.9|3786.9|3798.9|3786.9|3799.4|3787.4|3798.4|3786.4|0
1722865840000|2024-08-05 13:50:40|3798.4|3786.4|3798.3|3786.3|3798.4|3786.4|3797.4|3785.4|0
1722865850000|2024-08-05 13:50:50|3797.9|3785.9|3798.4|3786.4|3798.9|3786.9|3797.9|3785.9|0
1722865860000|2024-08-05 13:51:00|3798.3|3786.3|3798.4|3786.4|3798.5|3786.5|3797.9|3785.9|0
1722865870000|2024-08-05 13:51:10|3797.9|3785.9|3798.4|3786.4|3798.9|3786.9|3797.9|3785.9|0
1722865880000|2024-08-05 13:51:20|3798.5|3786.5|3798.4|3786.4|3800.4|3788.4|3797.9|3785.9|0
1722865890000|2024-08-05 13:51:30|3798.9|3786.9|3799.4|3787.4|3799.6|3787.6|3798.9|3786.9|0
1722865900000|2024-08-05 13:51:40|3799|3787|3801.9|3789.9|3801.9|3789.9|3799|3787|0
1722865910000|2024-08-05 13:51:50|3801.5|3789.5|3800.4|3788.4|3802.3|3790.3|3800.4|3788.4|1
1722865920000|2024-08-05 13:52:00|3800.3|3788.3|3798.9|3786.9|3800.3|3788.3|3798.9|3786.9|0
1722865930000|2024-08-05 13:52:10|3799.3|3787.3|3798.9|3786.9|3799.3|3787.3|3798.9|3786.9|0
1722865940000|2024-08-05 13:52:20|3799.3|3787.3|3799.9|3787.9|3799.9|3787.9|3799.3|3787.3|0
1722865950000|2024-08-05 13:52:30|3800.4|3788.4|3802.4|3790.4|3802.4|3790.4|3800|3788|0
1722865960000|2024-08-05 13:52:40|3802.9|3790.9|3801.9|3789.9|3802.9|3790.9|3801.4|3789.4|0
1722865970000|2024-08-05 13:52:50|3801.5|3789.5|3801.9|3789.9|3802.8|3790.8|3801.4|3789.4|0
1722865980000|2024-08-05 13:53:00|3802.3|3790.3|3802|3790|3802.3|3790.3|3801.4|3789.4|0
1722865990000|2024-08-05 13:53:10|3802.5|3790.5|3800.4|3788.4|3802.5|3790.5|3800.4|3788.4|0
1722866000000|2024-08-05 13:53:20|3800.9|3788.9|3800.4|3788.4|3800.9|3788.9|3800.4|3788.4|0
1722866010000|2024-08-05 13:53:30|3800.9|3788.9|3800.4|3788.4|3801.9|3789.9|3800.4|3788.4|0
1722866020000|2024-08-05 13:53:40|3800.9|3788.9|3800.4|3788.4|3801.4|3789.4|3800.4|3788.4|0
1722866030000|2024-08-05 13:53:50|3800.5|3788.5|3800.9|3788.9|3800.9|3788.9|3800.5|3788.5|0
1722866040000|2024-08-05 13:54:00|3800.5|3788.5|3799.9|3787.9|3800.5|3788.5|3799.9|3787.9|1
1722866050000|2024-08-05 13:54:10|3800.4|3788.4|3800.9|3788.9|3800.9|3788.9|3800.4|3788.4|0
1722866060000|2024-08-05 13:54:20|3800.5|3788.5|3798.9|3786.9|3800.5|3788.5|3798.9|3786.9|0
1722866090000|2024-08-05 13:54:50|3799.2|3787.2|3800.9|3788.9|3800.9|3788.9|3799.2|3787.2|0
1722866100000|2024-08-05 13:55:00|3800.4|3788.4|3799.4|3787.4|3800.4|3788.4|3798|3786|3
1722866110000|2024-08-05 13:55:10|3797|3785|3796.5|3784.5|3797.9|3785.9|3796.4|3784.4|1
1722866120000|2024-08-05 13:55:20|3796.4|3784.4|3796|3784|3796.9|3784.9|3796|3784|0
1722866130000|2024-08-05 13:55:30|3796.5|3784.5|3795|3783|3796.5|3784.5|3795|3783|1
1722866150000|2024-08-05 13:55:50|3795.5|3783.5|3795|3783|3795.9|3783.9|3795|3783|0
1722866160000|2024-08-05 13:56:00|3795.4|3783.4|3795|3783|3795.9|3783.9|3795|3783|0
1722866170000|2024-08-05 13:56:10|3794.8|3782.8|3794.4|3782.4|3794.8|3782.8|3794.4|3782.4|1
1722866180000|2024-08-05 13:56:20|3794.5|3782.5|3794.9|3782.9|3795.4|3783.4|3794.5|3782.5|2
1722866190000|2024-08-05 13:56:30|3795.9|3783.9|3794.9|3782.9|3795.9|3783.9|3794.9|3782.9|0
1722866200000|2024-08-05 13:56:40|3795|3783|3794.5|3782.5|3795.5|3783.5|3794.4|3782.4|3
1722866210000|2024-08-05 13:56:50|3794.4|3782.4|3792.9|3780.9|3794.4|3782.4|3792.8|3780.8|0
1722866220000|2024-08-05 13:57:00|3793|3781|3792.4|3780.4|3793.8|3781.8|3792.4|3780.4|0
1722866240000|2024-08-05 13:57:20|3792.8|3780.8|3792.8|3780.8|3792.9|3780.9|3792.4|3780.4|0
1722866250000|2024-08-05 13:57:30|3792.4|3780.4|3790.8|3778.8|3792.8|3780.8|3790.8|3778.8|0
1722866280000|2024-08-05 13:58:00|3790.5|3778.5|3789.8|3777.8|3790.5|3778.5|3789.8|3777.8|0
1722866290000|2024-08-05 13:58:10|3787.9|3775.9|3787.9|3775.9|3787.9|3775.9|3787.9|3775.9|2
1722866300000|2024-08-05 13:58:20|3788.4|3776.4|3788.4|3776.4|3788.8|3776.8|3787.9|3775.9|0
1722866310000|2024-08-05 13:58:30|3788.3|3776.3|3788.4|3776.4|3788.4|3776.4|3787.9|3775.9|0
1722866320000|2024-08-05 13:58:40|3787.9|3775.9|3787.9|3775.9|3788.3|3776.3|3787.9|3775.9|0
1722866330000|2024-08-05 13:58:50|3787|3775|3787.4|3775.4|3787.5|3775.5|3786.9|3774.9|2
1722866340000|2024-08-05 13:59:00|3785.5|3773.5|3784.9|3772.9|3785.5|3773.5|3784.9|3772.9|0
1722866350000|2024-08-05 13:59:10|3784|3772|3784.4|3772.4|3784.4|3772.4|3783|3771|10
1722866360000|2024-08-05 13:59:20|3783.9|3771.9|3780.9|3768.9|3783.9|3771.9|3780.9|3768.9|10
1722866370000|2024-08-05 13:59:30|3780|3768|3777.9|3765.9|3781.4|3769.4|3777.9|3765.9|17
1722866380000|2024-08-05 13:59:40|3778.4|3766.4|3777.9|3765.9|3778.4|3766.4|3777.9|3765.9|0
1722866390000|2024-08-05 13:59:50|3778.4|3766.4|3778.4|3766.4|3778.9|3766.9|3778.4|3766.4|0
1722866400000|2024-08-05 14:00:00|3778.9|3766.9|3779.9|3767.9|3779.9|3767.9|3778|3766|0
1722866410000|2024-08-05 14:00:10|3780|3768|3782.6|3770.6|3782.8|3770.8|3780|3768|2
1722866420000|2024-08-05 14:00:20|3781.6|3769.6|3783.6|3771.6|3783.6|3771.6|3781.3|3769.3|2
1722866430000|2024-08-05 14:00:30|3783.4|3771.4|3784.4|3772.4|3784.8|3772.8|3783.4|3771.4|1
1722866440000|2024-08-05 14:00:40|3784.9|3772.9|3786.6|3774.6|3786.6|3774.6|3784.9|3772.9|0
1722866450000|2024-08-05 14:00:50|3787|3775|3785.5|3773.5|3787.4|3775.4|3785.5|3773.5|2
1722866460000|2024-08-05 14:01:00|3785.6|3773.6|3784.4|3772.4|3786.4|3774.4|3783.5|3771.5|0
1722866470000|2024-08-05 14:01:10|3784.5|3772.5|3786.8|3774.8|3786.8|3774.8|3784|3772|0
1722866480000|2024-08-05 14:01:20|3786.5|3774.5|3788.5|3776.5|3789|3777|3786.5|3774.5|0
1722866490000|2024-08-05 14:01:30|3789|3777|3788|3776|3789|3777|3788|3776|2
1722866500000|2024-08-05 14:01:40|3788.5|3776.5|3788.5|3776.5|3788.5|3776.5|3788|3776|0
1722866510000|2024-08-05 14:01:50|3788|3776|3789|3777|3789|3777|3787.9|3775.9|0
1722866520000|2024-08-05 14:02:00|3788.9|3776.9|3788.9|3776.9|3789|3777|3788.5|3776.5|2
1722866530000|2024-08-05 14:02:10|3789|3777|3788.1|3776.1|3789.4|3777.4|3788|3776|0
1722866540000|2024-08-05 14:02:20|3788|3776|3789.5|3777.5|3789.9|3777.9|3786.5|3774.5|2
1722866550000|2024-08-05 14:02:30|3790.4|3778.4|3789.9|3777.9|3790.4|3778.4|3789.3|3777.3|0
1722866560000|2024-08-05 14:02:40|3790.3|3778.3|3789.6|3777.6|3790.3|3778.3|3789.6|3777.6|0
1722866570000|2024-08-05 14:02:50|3789.8|3777.8|3787.4|3775.4|3789.8|3777.8|3787.4|3775.4|0
1722866580000|2024-08-05 14:03:00|3787.3|3775.3|3788.4|3776.4|3788.4|3776.4|3787.3|3775.3|0
1722866590000|2024-08-05 14:03:10|3788|3776|3789|3777|3789|3777|3788|3776|1
1722866600000|2024-08-05 14:03:20|3789.4|3777.4|3789.4|3777.4|3789.4|3777.4|3788.5|3776.5|0
1722866610000|2024-08-05 14:03:30|3789.8|3777.8|3790.9|3778.9|3790.9|3778.9|3789.8|3777.8|0
1722866620000|2024-08-05 14:03:40|3790.8|3778.8|3791|3779|3791|3779|3790.8|3778.8|0
1722866630000|2024-08-05 14:03:50|3790.8|3778.8|3789.9|3777.9|3790.8|3778.8|3789.9|3777.9|0
1722866640000|2024-08-05 14:04:00|3790.3|3778.3|3790.5|3778.5|3790.9|3778.9|3790.3|3778.3|0
1722866650000|2024-08-05 14:04:10|3790.9|3778.9|3791.3|3779.3|3791.3|3779.3|3790.5|3778.5|4
1722866660000|2024-08-05 14:04:20|3791.1|3779.1|3791.8|3779.8|3791.8|3779.8|3790.9|3778.9|3
1722866670000|2024-08-05 14:04:30|3791.9|3779.9|3790.9|3778.9|3791.9|3779.9|3790.9|3778.9|0
1722866680000|2024-08-05 14:04:40|3791.3|3779.3|3791.4|3779.4|3791.4|3779.4|3790.9|3778.9|2
1722866690000|2024-08-05 14:04:50|3791.8|3779.8|3791|3779|3791.9|3779.9|3791|3779|0
1722866700000|2024-08-05 14:05:00|3791.4|3779.4|3789.5|3777.5|3791.4|3779.4|3788.9|3776.9|0
1722866710000|2024-08-05 14:05:10|3789|3777|3789.4|3777.4|3789.5|3777.5|3789|3777|0
1722866720000|2024-08-05 14:05:20|3789.1|3777.1|3789.5|3777.5|3789.9|3777.9|3788.9|3776.9|0
1722866730000|2024-08-05 14:05:30|3789.4|3777.4|3790.9|3778.9|3790.9|3778.9|3789.4|3777.4|0
1722866740000|2024-08-05 14:05:40|3790.8|3778.8|3789.8|3777.8|3790.8|3778.8|3789.4|3777.4|0
1722866750000|2024-08-05 14:05:50|3789.9|3777.9|3788.4|3776.4|3790.6|3778.6|3788.4|3776.4|0
1722866760000|2024-08-05 14:06:00|3787.9|3775.9|3787.9|3775.9|3788.8|3776.8|3787.9|3775.9|0
1722866770000|2024-08-05 14:06:10|3788.3|3776.3|3789.3|3777.3|3790|3778|3788.3|3776.3|6
1722866780000|2024-08-05 14:06:20|3789.4|3777.4|3788.8|3776.8|3789.4|3777.4|3788.8|3776.8|2
1722866790000|2024-08-05 14:06:30|3789.1|3777.1|3787.9|3775.9|3789.3|3777.3|3787.9|3775.9|0
1722866800000|2024-08-05 14:06:40|3788.3|3776.3|3787.9|3775.9|3788.6|3776.6|3787.9|3775.9|0
1722866810000|2024-08-05 14:06:50|3788.6|3776.6|3789.3|3777.3|3789.8|3777.8|3788.3|3776.3|0
1722866820000|2024-08-05 14:07:00|3789.4|3777.4|3790.3|3778.3|3790.4|3778.4|3789.3|3777.3|0
1722866830000|2024-08-05 14:07:10|3789.9|3777.9|3789.1|3777.1|3789.9|3777.9|3788.8|3776.8|0
1722866840000|2024-08-05 14:07:20|3788.8|3776.8|3789.1|3777.1|3789.1|3777.1|3788.8|3776.8|0
1722866850000|2024-08-05 14:07:30|3789.3|3777.3|3788.5|3776.5|3789.5|3777.5|3788.5|3776.5|2
1722866860000|2024-08-05 14:07:40|3789|3777|3789|3777|3789|3777|3788.9|3776.9|0
1722866870000|2024-08-05 14:07:50|3788.9|3776.9|3788.5|3776.5|3788.9|3776.9|3788.5|3776.5|0
1722866880000|2024-08-05 14:08:00|3788.1|3776.1|3787.9|3775.9|3788.5|3776.5|3787|3775|4
1722866890000|2024-08-05 14:08:10|3788|3776|3788|3776|3788|3776|3788|3776|0
1722866900000|2024-08-05 14:08:20|3788.5|3776.5|3788|3776|3788.5|3776.5|3788|3776|0
1722866910000|2024-08-05 14:08:30|3788.1|3776.1|3788|3776|3788.1|3776.1|3788|3776|0
1722866920000|2024-08-05 14:08:40|3788.1|3776.1|3791|3779|3791.1|3779.1|3788.1|3776.1|0
1722866930000|2024-08-05 14:08:50|3790.9|3778.9|3790|3778|3790.9|3778.9|3790|3778|0
1722866940000|2024-08-05 14:09:00|3790.5|3778.5|3790.5|3778.5|3790.5|3778.5|3790|3778|0
1722866950000|2024-08-05 14:09:10|3790.4|3778.4|3789.5|3777.5|3791|3779|3789.5|3777.5|0
1722866960000|2024-08-05 14:09:20|3789.1|3777.1|3789|3777|3789.5|3777.5|3788|3776|0
1722866970000|2024-08-05 14:09:30|3788.1|3776.1|3788.5|3776.5|3788.6|3776.6|3788|3776|0
1722866980000|2024-08-05 14:09:40|3788.4|3776.4|3788|3776|3788.5|3776.5|3788|3776|0
1722866990000|2024-08-05 14:09:50|3787.3|3775.3|3788|3776|3788|3776|3787.3|3775.3|0
1722867000000|2024-08-05 14:10:00|3787.6|3775.6|3788|3776|3788|3776|3787.5|3775.5|0
1722867020000|2024-08-05 14:10:20|3787.1|3775.1|3786.3|3774.3|3787.5|3775.5|3786.3|3774.3|2
1722867030000|2024-08-05 14:10:30|||||||||10
1722867040000|2024-08-05 14:10:40|||||||||3
1722867050000|2024-08-05 14:10:50|3785.5|3773.5|3786.3|3774.3|3786.3|3774.3|3785.5|3773.5|9
1722867060000|2024-08-05 14:11:00|3785.9|3773.9|3786.3|3774.3|3786.3|3774.3|3785.9|3773.9|3
1722867070000|2024-08-05 14:11:10|3786.4|3774.4|3786.3|3774.3|3786.5|3774.5|3785.9|3773.9|12
1722867080000|2024-08-05 14:11:20|3785.9|3773.9|3786.3|3774.3|3786.3|3774.3|3785.9|3773.9|0
1722867090000|2024-08-05 14:11:30|3786.8|3774.8|3787.8|3775.8|3788.1|3776.1|3786.8|3774.8|3
1722867100000|2024-08-05 14:11:40|3788.1|3776.1|3787.8|3775.8|3788.1|3776.1|3787.8|3775.8|0
1722867110000|2024-08-05 14:11:50|3788.1|3776.1|3789.1|3777.1|3789.1|3777.1|3788.1|3776.1|3
1722867120000|2024-08-05 14:12:00|3788.8|3776.8|3789.1|3777.1|3789.1|3777.1|3788.8|3776.8|0
1722867140000|2024-08-05 14:12:20|3788.1|3776.1|3788.1|3776.1|3788.1|3776.1|3788.1|3776.1|0
1722867150000|2024-08-05 14:12:30|3787.8|3775.8|3786.3|3774.3|3787.8|3775.8|3786.3|3774.3|0
1722867160000|2024-08-05 14:12:40|3786.8|3774.8|3787.3|3775.3|3788.1|3776.1|3786.3|3774.3|1
1722867170000|2024-08-05 14:12:50|3787.1|3775.1|3786.4|3774.4|3787.1|3775.1|3786.4|3774.4|0
1722867180000|2024-08-05 14:13:00|3786.8|3774.8|3786.8|3774.8|3787.3|3775.3|3786.3|3774.3|0
1722867190000|2024-08-05 14:13:10|3786.3|3774.3|3787.6|3775.6|3788.1|3776.1|3786.3|3774.3|0
1722867200000|2024-08-05 14:13:20|3787.8|3775.8|3788.1|3776.1|3788.1|3776.1|3787.8|3775.8|0
1722867210000|2024-08-05 14:13:30|3788.6|3776.6|3788.1|3776.1|3788.6|3776.6|3788.1|3776.1|0
1722867230000|2024-08-05 14:13:50|3787.8|3775.8|3787.3|3775.3|3787.8|3775.8|3787.1|3775.1|0
1722867240000|2024-08-05 14:14:00|3787.1|3775.1|3786.8|3774.8|3787.3|3775.3|3786.4|3774.4|0
1722867250000|2024-08-05 14:14:10|3786.6|3774.6|3786.4|3774.4|3786.6|3774.6|3786.3|3774.3|0
1722867260000|2024-08-05 14:14:20|3786.5|3774.5|3786.4|3774.4|3786.9|3774.9|3786.4|3774.4|0
1722867270000|2024-08-05 14:14:30|3786.8|3774.8|3788.1|3776.1|3788.6|3776.6|3786.8|3774.8|0
1722867310000|2024-08-05 14:15:10|3787.2|3775.2|3787.6|3775.6|3788.1|3776.1|3787.2|3775.2|0
1722867320000|2024-08-05 14:15:20|3787.7|3775.7|3786.7|3774.7|3787.7|3775.7|3786.7|3774.7|1
1722867330000|2024-08-05 14:15:30|3786.2|3774.2|3786.7|3774.7|3786.7|3774.7|3786.2|3774.2|0
1722867340000|2024-08-05 14:15:40|3786.4|3774.4|3786.4|3774.4|3786.9|3774.9|3786.4|3774.4|0
1722867350000|2024-08-05 14:15:50|3786.7|3774.7|3786.7|3774.7|3786.9|3774.9|3786.7|3774.7|0
1722867360000|2024-08-05 14:16:00|3787.2|3775.2|3786.2|3774.2|3787.2|3775.2|3785.5|3773.5|10
1722867370000|2024-08-05 14:16:10|3786.7|3774.7|3789.1|3777.1|3789.1|3777.1|3786.7|3774.7|0
1722867400000|2024-08-05 14:16:40|3789.2|3777.2|3789.6|3777.6|3790.1|3778.1|3789.2|3777.2|0
1722867410000|2024-08-05 14:16:50|3789.5|3777.5|3789.5|3777.5|3789.9|3777.9|3789.1|3777.1|9
1722867420000|2024-08-05 14:17:00|3790.2|3778.2|3789.2|3777.2|3790.2|3778.2|3789.2|3777.2|0
1722867430000|2024-08-05 14:17:10|3789.1|3777.1|3789.1|3777.1|3789.1|3777.1|3789.1|3777.1|0
1722867440000|2024-08-05 14:17:20|3790.2|3778.2|3789.6|3777.6|3790.2|3778.2|3789.6|3777.6|0
1722867450000|2024-08-05 14:17:30|3789.5|3777.5|3789.6|3777.6|3790|3778|3789.5|3777.5|0
1722867460000|2024-08-05 14:17:40|3790|3778|3789.5|3777.5|3790.2|3778.2|3789.5|3777.5|2
1722867470000|2024-08-05 14:17:50|3789.6|3777.6|3790.5|3778.5|3791|3779|3789.6|3777.6|0
1722867480000|2024-08-05 14:18:00|3790.1|3778.1|3793.1|3781.1|3793.1|3781.1|3790.1|3778.1|1
1722867490000|2024-08-05 14:18:10|3792.7|3780.7|3794.1|3782.1|3794.1|3782.1|3792.7|3780.7|0
1722867500000|2024-08-05 14:18:20|3794.2|3782.2|3795.7|3783.7|3795.7|3783.7|3794.1|3782.1|11
1722867510000|2024-08-05 14:18:30|3796.1|3784.1|3795.4|3783.4|3796.2|3784.2|3795.4|3783.4|1
1722867520000|2024-08-05 14:18:40|3796.1|3784.1|3797.9|3785.9|3798|3786|3796.1|3784.1|1
1722867530000|2024-08-05 14:18:50|3798.2|3786.2|3798.4|3786.4|3799.4|3787.4|3798.2|3786.2|0
1722867540000|2024-08-05 14:19:00|3798.5|3786.5|3798.9|3786.9|3799.2|3787.2|3798.5|3786.5|0
1722867550000|2024-08-05 14:19:10|3799.2|3787.2|3801.1|3789.1|3801.1|3789.1|3799.2|3787.2|0
1722867560000|2024-08-05 14:19:20|3800.7|3788.7|3800.2|3788.2|3801.1|3789.1|3800.2|3788.2|0
1722867570000|2024-08-05 14:19:30|3800.4|3788.4|3800.7|3788.7|3801.1|3789.1|3800.2|3788.2|0
1722867580000|2024-08-05 14:19:40|3801.1|3789.1|3800.2|3788.2|3801.1|3789.1|3800.2|3788.2|0
1722867590000|2024-08-05 14:19:50|3799.2|3787.2|3800.1|3788.1|3800.2|3788.2|3799.2|3787.2|1
1722867600000|2024-08-05 14:20:00|3799.2|3787.2|3802.6|3790.6|3802.6|3790.6|3799.2|3787.2|3
1722867610000|2024-08-05 14:20:10|3802.7|3790.7|3801.6|3789.6|3802.7|3790.7|3801.6|3789.6|0
1722867620000|2024-08-05 14:20:20|3802.1|3790.1|3802.6|3790.6|3803.7|3791.7|3802.1|3790.1|5
1722867630000|2024-08-05 14:20:30|3802.1|3790.1|3802.4|3790.4|3802.7|3790.7|3801.6|3789.6|3
1722867640000|2024-08-05 14:20:40|3802.2|3790.2|3804.1|3792.1|3804.1|3792.1|3802.1|3790.1|0
1722867650000|2024-08-05 14:20:50|3805.1|3793.1|3807.1|3795.1|3807.6|3795.6|3805.1|3793.1|2
1722867660000|2024-08-05 14:21:00|3806.6|3794.6|3807.1|3795.1|3808.1|3796.1|3806.6|3794.6|0
1722867670000|2024-08-05 14:21:10|3806.6|3794.6|3806.6|3794.6|3806.6|3794.6|3806.1|3794.1|0
1722867680000|2024-08-05 14:21:20|3806.5|3794.5|3806.2|3794.2|3806.6|3794.6|3806.1|3794.1|0
1722867690000|2024-08-05 14:21:30|3806.1|3794.1|3806.6|3794.6|3807|3795|3806.1|3794.1|0
1722867700000|2024-08-05 14:21:40|3806.5|3794.5|3805.6|3793.6|3806.5|3794.5|3805.6|3793.6|0
1722867710000|2024-08-05 14:21:50|3805.1|3793.1|3805.6|3793.6|3805.6|3793.6|3805.1|3793.1|0
1722867720000|2024-08-05 14:22:00|3805.7|3793.7|3807.1|3795.1|3807.2|3795.2|3805.7|3793.7|0
1722867730000|2024-08-05 14:22:10|3807.2|3795.2|3807.6|3795.6|3808.1|3796.1|3807.2|3795.2|0
1722867740000|2024-08-05 14:22:20|3807.5|3795.5|3805.1|3793.1|3807.5|3795.5|3805.1|3793.1|0
1722867750000|2024-08-05 14:22:30|3804.6|3792.6|3804.7|3792.7|3804.7|3792.7|3804.6|3792.6|0
1722867760000|2024-08-05 14:22:40|3805.1|3793.1|3805.4|3793.4|3806.1|3794.1|3805.1|3793.1|0
1722867770000|2024-08-05 14:22:50|3805.2|3793.2|3804.6|3792.6|3806.1|3794.1|3804.6|3792.6|1
1722867780000|2024-08-05 14:23:00|3804.1|3792.1|3803.6|3791.6|3804.1|3792.1|3803.6|3791.6|0
1722867790000|2024-08-05 14:23:10|3803.1|3791.1|3804|3792|3804|3792|3803.1|3791.1|0
1722867800000|2024-08-05 14:23:20|3803.5|3791.5|3803.5|3791.5|3803.5|3791.5|3803.5|3791.5|2
1722867820000|2024-08-05 14:23:40|3803.1|3791.1|3803.1|3791.1|3803.1|3791.1|3803.1|3791.1|0
1722867830000|2024-08-05 14:23:50|3803.5|3791.5|3803.5|3791.5|3803.5|3791.5|3803.5|3791.5|1
1722867840000|2024-08-05 14:24:00|3804|3792|3804.1|3792.1|3804.1|3792.1|3804|3792|1
1722867850000|2024-08-05 14:24:10|3804.5|3792.5|3804.6|3792.6|3805.2|3793.2|3804.5|3792.5|0
1722867860000|2024-08-05 14:24:20|3805.2|3793.2|3804|3792|3805.2|3793.2|3804|3792|0
1722867870000|2024-08-05 14:24:30|3803.2|3791.2|3803.6|3791.6|3804.1|3792.1|3803.1|3791.1|0
1722867880000|2024-08-05 14:24:40|3803.7|3791.7|3804.6|3792.6|3804.7|3792.7|3803.6|3791.6|2
1722867890000|2024-08-05 14:24:50|3804.1|3792.1|3804.2|3792.2|3804.6|3792.6|3804.1|3792.1|0
1722867900000|2024-08-05 14:25:00|3804.1|3792.1|3804.6|3792.6|3805.1|3793.1|3804.1|3792.1|0
1722867910000|2024-08-05 14:25:10|3805.1|3793.1|3805.1|3793.1|3805.1|3793.1|3804.6|3792.6|0
1722867930000|2024-08-05 14:25:30|3804.6|3792.6|3804.2|3792.2|3805.1|3793.1|3804.2|3792.2|0
1722867940000|2024-08-05 14:25:40|3804.6|3792.6|3805.1|3793.1|3805.1|3793.1|3803.2|3791.2|0
1722867950000|2024-08-05 14:25:50|3805.2|3793.2|3805.6|3793.6|3805.6|3793.6|3805.1|3793.1|0
1722867960000|2024-08-05 14:26:00|3805.2|3793.2|3805.2|3793.2|3805.2|3793.2|3805.1|3793.1|0
1722867970000|2024-08-05 14:26:10|3805.1|3793.1|3806.1|3794.1|3806.1|3794.1|3804.7|3792.7|0
1722867980000|2024-08-05 14:26:20|3806.2|3794.2|3806.2|3794.2|3806.2|3794.2|3805.6|3793.6|0
1722867990000|2024-08-05 14:26:30|3807|3795|3806.2|3794.2|3807.1|3795.1|3806.1|3794.1|0
1722868000000|2024-08-05 14:26:40|3805.6|3793.6|3805.1|3793.1|3806.1|3794.1|3805|3793|0
1722868030000|2024-08-05 14:27:10|3804.9|3792.9|3803.1|3791.1|3804.9|3792.9|3803|3791|0
1722868040000|2024-08-05 14:27:20|3803.6|3791.6|3803.1|3791.1|3803.6|3791.6|3803.1|3791.1|0
1722868050000|2024-08-05 14:27:30|3803.2|3791.2|3803.1|3791.1|3803.6|3791.6|3803.1|3791.1|0
1722868060000|2024-08-05 14:27:40|3802.5|3790.5|3803.1|3791.1|3803.1|3791.1|3802.5|3790.5|0
1722868070000|2024-08-05 14:27:50|3802.6|3790.6|3803.1|3791.1|3803.2|3791.2|3802.6|3790.6|0
1722868080000|2024-08-05 14:28:00|3803.2|3791.2|3804|3792|3804.1|3792.1|3803.2|3791.2|0
1722868090000|2024-08-05 14:28:10|3803.2|3791.2|3803.1|3791.1|3803.6|3791.6|3803.1|3791.1|0
1722868100000|2024-08-05 14:28:20|3803.2|3791.2|3800.7|3788.7|3803.2|3791.2|3800.2|3788.2|0
1722868110000|2024-08-05 14:28:30|3801.2|3789.2|3801.6|3789.6|3801.7|3789.7|3801.2|3789.2|0
1722868120000|2024-08-05 14:28:40|3801.2|3789.2|3800.6|3788.6|3801.2|3789.2|3800.6|3788.6|0
1722868130000|2024-08-05 14:28:50|3800.7|3788.7|3801.2|3789.2|3801.2|3789.2|3800.7|3788.7|0
1722868140000|2024-08-05 14:29:00|3801.7|3789.7|3802.2|3790.2|3802.2|3790.2|3801.6|3789.6|0
1722868150000|2024-08-05 14:29:10|3802.1|3790.1|3800.6|3788.6|3802.1|3790.1|3800.6|3788.6|0
1722868160000|2024-08-05 14:29:20|3800.2|3788.2|3800.2|3788.2|3800.2|3788.2|3800.2|3788.2|0
1722868190000|2024-08-05 14:29:50|3799.1|3787.1|3799.1|3787.1|3799.1|3787.1|3799.1|3787.1|0
1722868200000|2024-08-05 14:30:00|3799.5|3787.5|3800.6|3788.6|3800.6|3788.6|3799.5|3787.5|0
1722868210000|2024-08-05 14:30:10|3800.2|3788.2|3800.6|3788.6|3801.1|3789.1|3800.2|3788.2|0
1722868220000|2024-08-05 14:30:20|3800.5|3788.5|3800.5|3788.5|3800.6|3788.6|3799.6|3787.6|0
1722868230000|2024-08-05 14:30:30|3800.2|3788.2|3800.1|3788.1|3800.2|3788.2|3800.1|3788.1|0
1722868240000|2024-08-05 14:30:40|3799.6|3787.6|3800.5|3788.5|3800.5|3788.5|3799.6|3787.6|0
1722868250000|2024-08-05 14:30:50|3799.6|3787.6|3799.6|3787.6|3800.1|3788.1|3799.6|3787.6|0
1722868260000|2024-08-05 14:31:00|3799.2|3787.2|3800.1|3788.1|3800.1|3788.1|3799.1|3787.1|0
1722868270000|2024-08-05 14:31:10|3799.6|3787.6|3799.1|3787.1|3800.1|3788.1|3799.1|3787.1|0
1722868280000|2024-08-05 14:31:20|3798.6|3786.6|3799.2|3787.2|3799.2|3787.2|3798.6|3786.6|0
1722868290000|2024-08-05 14:31:30|3800.1|3788.1|3801|3789|3801.1|3789.1|3799.6|3787.6|0
1722868300000|2024-08-05 14:31:40|3800.1|3788.1|3799.6|3787.6|3800.5|3788.5|3799.6|3787.6|0
1722868310000|2024-08-05 14:31:50|3800.1|3788.1|3800.5|3788.5|3800.5|3788.5|3800.1|3788.1|0
1722868320000|2024-08-05 14:32:00|3800.6|3788.6|3802.2|3790.2|3802.2|3790.2|3800.6|3788.6|3
1722868330000|2024-08-05 14:32:10|3801.7|3789.7|3802.1|3790.1|3802.2|3790.2|3801.7|3789.7|0
1722868340000|2024-08-05 14:32:20|3801.6|3789.6|3801.2|3789.2|3801.6|3789.6|3801.2|3789.2|0
1722868350000|2024-08-05 14:32:30|3802.1|3790.1|3802.1|3790.1|3802.1|3790.1|3802.1|3790.1|0
1722868360000|2024-08-05 14:32:40|3802.5|3790.5|3802.5|3790.5|3802.5|3790.5|3802.5|3790.5|0
1722868370000|2024-08-05 14:32:50|3802.1|3790.1|3802.1|3790.1|3802.5|3790.5|3802.1|3790.1|0
1722868390000|2024-08-05 14:33:10|3801.6|3789.6|3801.1|3789.1|3801.6|3789.6|3801.1|3789.1|0
1722868400000|2024-08-05 14:33:20|3800.6|3788.6|3798.7|3786.7|3800.6|3788.6|3798.7|3786.7|2
1722868410000|2024-08-05 14:33:30|3798.5|3786.5|3798.3|3786.3|3799.1|3787.1|3798.3|3786.3|3
1722868420000|2024-08-05 14:33:40|3799.2|3787.2|3799.5|3787.5|3799.7|3787.7|3799.1|3787.1|2
1722868430000|2024-08-05 14:33:50|3799.6|3787.6|3800.1|3788.1|3800.7|3788.7|3799.6|3787.6|1
1722868440000|2024-08-05 14:34:00|3800.2|3788.2|3801.7|3789.7|3801.7|3789.7|3800.2|3788.2|0
1722868450000|2024-08-05 14:34:10|3802.8|3790.8|3802.6|3790.6|3802.8|3790.8|3802.6|3790.6|0
1722868460000|2024-08-05 14:34:20|3802.7|3790.7|3804.1|3792.1|3804.1|3792.1|3802.6|3790.6|0
1722868470000|2024-08-05 14:34:30|3804.2|3792.2|3804.1|3792.1|3804.2|3792.2|3803.2|3791.2|0
1722868480000|2024-08-05 14:34:40|3803.2|3791.2|3803.6|3791.6|3803.6|3791.6|3803.2|3791.2|0
1722868490000|2024-08-05 14:34:50|3803.2|3791.2|3804.5|3792.5|3805.2|3793.2|3803.2|3791.2|0
1722868500000|2024-08-05 14:35:00|3804.1|3792.1|3804.2|3792.2|3805.2|3793.2|3804.1|3792.1|0
1722868510000|2024-08-05 14:35:10|3803.8|3791.8|3804.2|3792.2|3804.6|3792.6|3803.8|3791.8|0
1722868520000|2024-08-05 14:35:20|3803.7|3791.7|3803.6|3791.6|3804.2|3792.2|3803.2|3791.2|2
1722868530000|2024-08-05 14:35:30|3803.7|3791.7|3804.2|3792.2|3804.2|3792.2|3803.2|3791.2|0
1722868540000|2024-08-05 14:35:40|3804.7|3792.7|3804.7|3792.7|3804.7|3792.7|3804.2|3792.2|0
1722868550000|2024-08-05 14:35:50|3804.6|3792.6|3804.7|3792.7|3804.7|3792.7|3804.6|3792.6|0
1722868560000|2024-08-05 14:36:00|3804.6|3792.6|3805.2|3793.2|3805.2|3793.2|3804.2|3792.2|0
1722868570000|2024-08-05 14:36:10|3805.1|3793.1|3805.1|3793.1|3805.2|3793.2|3805.1|3793.1|0
1722868580000|2024-08-05 14:36:20|3804.2|3792.2|3804.2|3792.2|3805.2|3793.2|3804.2|3792.2|0
1722868590000|2024-08-05 14:36:30|3804.1|3792.1|3804.2|3792.2|3804.2|3792.2|3804.1|3792.1|0
1722868600000|2024-08-05 14:36:40|3804.1|3792.1|3804.2|3792.2|3804.2|3792.2|3804.1|3792.1|0
1722868610000|2024-08-05 14:36:50|3804.1|3792.1|3804.2|3792.2|3804.2|3792.2|3804.1|3792.1|0
1722868620000|2024-08-05 14:37:00|3804.1|3792.1|3804.1|3792.1|3804.1|3792.1|3804.1|3792.1|0
1722868630000|2024-08-05 14:37:10|3804.2|3792.2|3803.2|3791.2|3804.2|3792.2|3803.2|3791.2|0
1722868640000|2024-08-05 14:37:20|3803.6|3791.6|3803.6|3791.6|3804.2|3792.2|3803.6|3791.6|0
1722868650000|2024-08-05 14:37:30|3804.2|3792.2|3804.2|3792.2|3804.2|3792.2|3803.6|3791.6|0
1722868660000|2024-08-05 14:37:40|3804.1|3792.1|3802.7|3790.7|3804.2|3792.2|3802.6|3790.6|0
1722868670000|2024-08-05 14:37:50|3802.6|3790.6|3803.6|3791.6|3803.7|3791.7|3802.6|3790.6|0
1722868680000|2024-08-05 14:38:00|3803.7|3791.7|3804.2|3792.2|3804.2|3792.2|3803.2|3791.2|0
1722868690000|2024-08-05 14:38:10|3804.7|3792.7|3804.7|3792.7|3804.7|3792.7|3804.2|3792.2|0
1722868700000|2024-08-05 14:38:20|3804.6|3792.6|3804.2|3792.2|3804.7|3792.7|3804.2|3792.2|0
1722868710000|2024-08-05 14:38:30|3804.7|3792.7|3805.2|3793.2|3805.2|3793.2|3804.6|3792.6|0
1722868720000|2024-08-05 14:38:40|3804.8|3792.8|3804.6|3792.6|3805.2|3793.2|3804.6|3792.6|0
1722868730000|2024-08-05 14:38:50|3804.7|3792.7|3804.2|3792.2|3804.7|3792.7|3804.2|3792.2|0
1722868740000|2024-08-05 14:39:00|3804.7|3792.7|3804.3|3792.3|3804.7|3792.7|3804.2|3792.2|0
1722868750000|2024-08-05 14:39:10|3804.2|3792.2|3804.6|3792.6|3804.6|3792.6|3804.2|3792.2|0
1722868760000|2024-08-05 14:39:20|3804.2|3792.2|3806.2|3794.2|3806.2|3794.2|3804.2|3792.2|4
1722868770000|2024-08-05 14:39:30|3806.5|3794.5|3807.2|3795.2|3807.2|3795.2|3806.5|3794.5|0
1722868790000|2024-08-05 14:39:50|3807.7|3795.7|3810.1|3798.1|3810.1|3798.1|3807.7|3795.7|0
1722868800000|2024-08-05 14:40:00|3810.2|3798.2|3810.7|3798.7|3811.2|3799.2|3810.1|3798.1|2
1722868810000|2024-08-05 14:40:10|3810.2|3798.2|3809.7|3797.7|3810.2|3798.2|3809.2|3797.2|0
1722868820000|2024-08-05 14:40:20|3809.6|3797.6|3807.7|3795.7|3809.7|3797.7|3807.7|3795.7|0
1722868830000|2024-08-05 14:40:30|3807.3|3795.3|3807.8|3795.8|3808.8|3796.8|3806.8|3794.8|10
1722868840000|2024-08-05 14:40:40|3808.2|3796.2|3808.8|3796.8|3809.2|3797.2|3807.8|3795.8|0
1722868850000|2024-08-05 14:40:50|3808.7|3796.7|3808.7|3796.7|3808.7|3796.7|3808.2|3796.2|0
1722868860000|2024-08-05 14:41:00|3809.2|3797.2|3808.7|3796.7|3809.2|3797.2|3808.7|3796.7|0
1722868870000|2024-08-05 14:41:10|3808.6|3796.6|3811.2|3799.2|3811.2|3799.2|3808.2|3796.2|0
1722868880000|2024-08-05 14:41:20|3810.8|3798.8|3810.2|3798.2|3811.2|3799.2|3810.2|3798.2|0
1722868890000|2024-08-05 14:41:30|3811.2|3799.2|3810.8|3798.8|3811.2|3799.2|3810.2|3798.2|0
1722868900000|2024-08-05 14:41:40|3811.2|3799.2|3812.1|3800.1|3812.2|3800.2|3811.2|3799.2|0
1722868910000|2024-08-05 14:41:50|3812|3800|3811.6|3799.6|3812.1|3800.1|3811.2|3799.2|0
1722868920000|2024-08-05 14:42:00|3812.1|3800.1|3810.6|3798.6|3812.2|3800.2|3810.2|3798.2|0
1722868930000|2024-08-05 14:42:10|3810.2|3798.2|3810.7|3798.7|3811.2|3799.2|3810.2|3798.2|0
1722868940000|2024-08-05 14:42:20|3811.2|3799.2|3811.2|3799.2|3811.2|3799.2|3811.2|3799.2|0
1722868950000|2024-08-05 14:42:30|3810.7|3798.7|3810.2|3798.2|3810.7|3798.7|3810.2|3798.2|0
1722868980000|2024-08-05 14:43:00|3811.2|3799.2|3811.2|3799.2|3811.2|3799.2|3810.2|3798.2|0
1722868990000|2024-08-05 14:43:10|3811.7|3799.7|3811.2|3799.2|3811.7|3799.7|3811.2|3799.2|0
1722869000000|2024-08-05 14:43:20|3810.8|3798.8|3811.6|3799.6|3811.7|3799.7|3810.8|3798.8|0
1722869010000|2024-08-05 14:43:30|3811.7|3799.7|3811.2|3799.2|3811.7|3799.7|3810.7|3798.7|0
1722869020000|2024-08-05 14:43:40|3811.6|3799.6|3811.7|3799.7|3812.2|3800.2|3811.6|3799.6|0
1722869030000|2024-08-05 14:43:50|3811.6|3799.6|3811.2|3799.2|3812.2|3800.2|3811.2|3799.2|0
1722869040000|2024-08-05 14:44:00|3811.6|3799.6|3811.6|3799.6|3811.6|3799.6|3811.2|3799.2|0
1722869050000|2024-08-05 14:44:10|3811.3|3799.3|3811.6|3799.6|3812.2|3800.2|3811.3|3799.3|0
1722869060000|2024-08-05 14:44:20|3811.7|3799.7|3811.7|3799.7|3811.7|3799.7|3811.2|3799.2|0
1722869070000|2024-08-05 14:44:30|3812.1|3800.1|3812.2|3800.2|3812.2|3800.2|3811.6|3799.6|0
1722869080000|2024-08-05 14:44:40|3812.3|3800.3|3812.8|3800.8|3813.2|3801.2|3812.3|3800.3|0
1722869090000|2024-08-05 14:44:50|3813|3801|3814.1|3802.1|3814.1|3802.1|3813|3801|0
1722869100000|2024-08-05 14:45:00|3813.3|3801.3|3812.6|3800.6|3813.3|3801.3|3812.2|3800.2|0
1722869110000|2024-08-05 14:45:10|3812.2|3800.2|3812.7|3800.7|3812.8|3800.8|3811.7|3799.7|0
1722869120000|2024-08-05 14:45:20|3812.2|3800.2|3812.8|3800.8|3813.2|3801.2|3812.2|3800.2|0
1722869130000|2024-08-05 14:45:30|3813.2|3801.2|3812.2|3800.2|3813.2|3801.2|3812.2|3800.2|0
1722869140000|2024-08-05 14:45:40|3812.7|3800.7|3812.7|3800.7|3813.2|3801.2|3812.6|3800.6|0
1722869150000|2024-08-05 14:45:50|3812.8|3800.8|3812.7|3800.7|3813.2|3801.2|3812.2|3800.2|0
1722869170000|2024-08-05 14:46:10|3812.2|3800.2|3812.2|3800.2|3812.7|3800.7|3812.2|3800.2|0
1722869190000|2024-08-05 14:46:30|3811.8|3799.8|3812.2|3800.2|3812.2|3800.2|3811.8|3799.8|0
1722869200000|2024-08-05 14:46:40|3812.3|3800.3|3812.2|3800.2|3812.3|3800.3|3812.2|3800.2|0
1722869210000|2024-08-05 14:46:50|3812.9|3800.9|3813.2|3801.2|3813.2|3801.2|3812.7|3800.7|0
1722869220000|2024-08-05 14:47:00|3813.3|3801.3|3814.1|3802.1|3814.2|3802.2|3813.2|3801.2|0
1722869230000|2024-08-05 14:47:10|3814.2|3802.2|3814.2|3802.2|3814.2|3802.2|3814.2|3802.2|0
1722869240000|2024-08-05 14:47:20|3814.5|3802.5|3813.2|3801.2|3814.5|3802.5|3813.2|3801.2|17
1722869250000|2024-08-05 14:47:30|3813.7|3801.7|3813.8|3801.8|3813.8|3801.8|3813.2|3801.2|0
1722869260000|2024-08-05 14:47:40|3813.3|3801.3|3813.3|3801.3|3813.8|3801.8|3813.3|3801.3|0
1722869270000|2024-08-05 14:47:50|3813.7|3801.7|3813.5|3801.5|3813.8|3801.8|3813.3|3801.3|0
1722869280000|2024-08-05 14:48:00|3814|3802|3813.5|3801.5|3814|3802|3813.5|3801.5|0
1722869290000|2024-08-05 14:48:10|3812.3|3800.3|3811.3|3799.3|3812.3|3800.3|3811.3|3799.3|1
1722869310000|2024-08-05 14:48:30|3811.8|3799.8|3812|3800|3812|3800|3811.8|3799.8|0
1722869320000|2024-08-05 14:48:40|3811.5|3799.5|3812|3800|3812.3|3800.3|3811.3|3799.3|0
1722869340000|2024-08-05 14:49:00|3812.3|3800.3|3811.3|3799.3|3812.3|3800.3|3811.3|3799.3|0
1722869350000|2024-08-05 14:49:10|3811.7|3799.7|3811.8|3799.8|3812.2|3800.2|3811.2|3799.2|0
1722869360000|2024-08-05 14:49:20|3812.3|3800.3|3812.2|3800.2|3812.3|3800.3|3811.3|3799.3|0
1722869370000|2024-08-05 14:49:30|3811.7|3799.7|3811.7|3799.7|3812.2|3800.2|3811.3|3799.3|0
1722869380000|2024-08-05 14:49:40|3811.3|3799.3|3811.3|3799.3|3811.3|3799.3|3811.2|3799.2|0
1722869390000|2024-08-05 14:49:50|3811.2|3799.2|3811.3|3799.3|3811.3|3799.3|3811.2|3799.2|0
1722869400000|2024-08-05 14:50:00|3812.2|3800.2|3811.8|3799.8|3812.3|3800.3|3811.7|3799.7|0
1722869410000|2024-08-05 14:50:10|3811.7|3799.7|3812.2|3800.2|3812.3|3800.3|3811.7|3799.7|0
1722869420000|2024-08-05 14:50:20|3812.3|3800.3|3811.3|3799.3|3812.3|3800.3|3811.3|3799.3|0
1722869450000|2024-08-05 14:50:50|3811.2|3799.2|3811.3|3799.3|3811.3|3799.3|3810.8|3798.8|0
1722869460000|2024-08-05 14:51:00|3810.8|3798.8|3811.3|3799.3|3811.3|3799.3|3810.8|3798.8|0
1722869470000|2024-08-05 14:51:10|3811.2|3799.2|3810.8|3798.8|3811.3|3799.3|3810.8|3798.8|0
1722869480000|2024-08-05 14:51:20|3811.3|3799.3|3812.2|3800.2|3812.2|3800.2|3811.3|3799.3|0
1722869490000|2024-08-05 14:51:30|3812.3|3800.3|3812.3|3800.3|3813.3|3801.3|3812.2|3800.2|0
1722869500000|2024-08-05 14:51:40|3812.2|3800.2|3812.2|3800.2|3812.3|3800.3|3811.7|3799.7|0
1722869510000|2024-08-05 14:51:50|3812.1|3800.1|3812.3|3800.3|3812.3|3800.3|3812.1|3800.1|0
1722869520000|2024-08-05 14:52:00|3812.2|3800.2|3811.7|3799.7|3812.3|3800.3|3811.3|3799.3|0
1722869530000|2024-08-05 14:52:10|3811.8|3799.8|3811.7|3799.7|3812.3|3800.3|3811.7|3799.7|0
1722869540000|2024-08-05 14:52:20|3811.3|3799.3|3811.3|3799.3|3811.7|3799.7|3811.3|3799.3|0
1722869550000|2024-08-05 14:52:30|3810.7|3798.7|3810.7|3798.7|3811.2|3799.2|3810.7|3798.7|2
1722869560000|2024-08-05 14:52:40|3810.8|3798.8|3811.8|3799.8|3812.3|3800.3|3810.8|3798.8|0
1722869570000|2024-08-05 14:52:50|3811.9|3799.9|3809.8|3797.8|3812.3|3800.3|3808.8|3796.8|5
1722869580000|2024-08-05 14:53:00|3809.3|3797.3|3809.3|3797.3|3809.8|3797.8|3809.3|3797.3|0
1722869590000|2024-08-05 14:53:10|3808.8|3796.8|3809.8|3797.8|3809.8|3797.8|3808.8|3796.8|0
1722869600000|2024-08-05 14:53:20|3809.3|3797.3|3810.2|3798.2|3810.3|3798.3|3809.3|3797.3|0
1722869610000|2024-08-05 14:53:30|3809.2|3797.2|3808.2|3796.2|3809.2|3797.2|3808.2|3796.2|3
1722869620000|2024-08-05 14:53:40|3808.7|3796.7|3808.2|3796.2|3808.7|3796.7|3807.8|3795.8|0
1722869630000|2024-08-05 14:53:50|3808.1|3796.1|3807.2|3795.2|3808.2|3796.2|3806.8|3794.8|0
1722869640000|2024-08-05 14:54:00|3806.3|3794.3|3806.8|3794.8|3807.2|3795.2|3806.3|3794.3|0
1722869650000|2024-08-05 14:54:10|3807.2|3795.2|3807.2|3795.2|3807.2|3795.2|3807.2|3795.2|0
1722869660000|2024-08-05 14:54:20|3807.7|3795.7|3807.7|3795.7|3807.7|3795.7|3807.7|3795.7|0
1722869670000|2024-08-05 14:54:30|3807.8|3795.8|3807.3|3795.3|3808.2|3796.2|3807.3|3795.3|0
1722869680000|2024-08-05 14:54:40|3807.7|3795.7|3807.2|3795.2|3807.7|3795.7|3807.2|3795.2|0
1722869700000|2024-08-05 14:55:00|3807.7|3795.7|3807.2|3795.2|3807.7|3795.7|3807.2|3795.2|0
1722869710000|2024-08-05 14:55:10|3807.3|3795.3|3806.2|3794.2|3807.3|3795.3|3806.2|3794.2|0
1722869740000|2024-08-05 14:55:40|3806.3|3794.3|3807.2|3795.2|3807.7|3795.7|3806.3|3794.3|0
1722869750000|2024-08-05 14:55:50|3807.6|3795.6|3807.7|3795.7|3807.7|3795.7|3807.6|3795.6|0
1722869760000|2024-08-05 14:56:00|3807.2|3795.2|3806.2|3794.2|3807.2|3795.2|3806.2|3794.2|0
1722869780000|2024-08-05 14:56:20|3805.4|3793.4|3806.2|3794.2|3806.2|3794.2|3805.4|3793.4|0
1722869790000|2024-08-05 14:56:30|3806.3|3794.3|3807.2|3795.2|3807.2|3795.2|3806.3|3794.3|0
1722869800000|2024-08-05 14:56:40|3807.1|3795.1|3807.2|3795.2|3807.2|3795.2|3806.7|3794.7|0
1722869810000|2024-08-05 14:56:50|3807.3|3795.3|3806.7|3794.7|3808.2|3796.2|3806.3|3794.3|0
1722869820000|2024-08-05 14:57:00|3806.3|3794.3|3806.3|3794.3|3806.3|3794.3|3806.2|3794.2|0
1722869830000|2024-08-05 14:57:10|3806.2|3794.2|3806.7|3794.7|3806.7|3794.7|3806.2|3794.2|0
1722869840000|2024-08-05 14:57:20|3807.2|3795.2|3806.7|3794.7|3807.2|3795.2|3806.3|3794.3|0
1722869850000|2024-08-05 14:57:30|3807.2|3795.2|3807.7|3795.7|3807.7|3795.7|3806.7|3794.7|0
1722869860000|2024-08-05 14:57:40|3808.2|3796.2|3807.7|3795.7|3808.2|3796.2|3807.7|3795.7|0
1722869880000|2024-08-05 14:58:00|3807.8|3795.8|3806.8|3794.8|3808.2|3796.2|3806.8|3794.8|0
1722869890000|2024-08-05 14:58:10|3807.2|3795.2|3806.3|3794.3|3807.2|3795.2|3806.3|3794.3|0
1722869910000|2024-08-05 14:58:30|3806.8|3794.8|3806.8|3794.8|3806.8|3794.8|3806.8|3794.8|1
1722869920000|2024-08-05 14:58:40|3807.2|3795.2|3807.2|3795.2|3807.2|3795.2|3807.2|3795.2|0
1722869930000|2024-08-05 14:58:50|3807.7|3795.7|3808.2|3796.2|3808.2|3796.2|3807.7|3795.7|0
1722869940000|2024-08-05 14:59:00|3809.1|3797.1|3808.7|3796.7|3809.1|3797.1|3808.7|3796.7|0
1722869950000|2024-08-05 14:59:10|3808.2|3796.2|3807.7|3795.7|3808.2|3796.2|3807.7|3795.7|0
1722869960000|2024-08-05 14:59:20|3808.1|3796.1|3808.7|3796.7|3809.2|3797.2|3807.8|3795.8|0
1722869970000|2024-08-05 14:59:30|3808.6|3796.6|3808.7|3796.7|3808.7|3796.7|3808.2|3796.2|0
1722869980000|2024-08-05 14:59:40|3808.2|3796.2|3808.2|3796.2|3808.2|3796.2|3808.2|3796.2|0
1722869990000|2024-08-05 14:59:50|3808.7|3796.7|3808.2|3796.2|3808.7|3796.7|3808.1|3796.1|0
1722870010000|2024-08-05 15:00:10|3808.7|3796.7|3808.7|3796.7|3808.7|3796.7|3808.7|3796.7|0
1722870020000|2024-08-05 15:00:20|3808.2|3796.2|3808.2|3796.2|3808.7|3796.7|3808.2|3796.2|0
1722870040000|2024-08-05 15:00:40|3811.4|3799.4|3812.1|3800.1|3812.1|3800.1|3810.6|3798.6|7
1722870070000|2024-08-05 15:01:10|3812.9|3800.9|3812.4|3800.4|3813.1|3801.1|3812.4|3800.4|0
1722870080000|2024-08-05 15:01:20|3812.9|3800.9|3812.1|3800.1|3812.9|3800.9|3812.1|3800.1|0
1722870090000|2024-08-05 15:01:30|3812.4|3800.4|3812.6|3800.6|3812.6|3800.6|3812.4|3800.4|0
1722870100000|2024-08-05 15:01:40|3812.8|3800.8|3813.1|3801.1|3813.1|3801.1|3812.4|3800.4|0
1722870110000|2024-08-05 15:01:50|3813.4|3801.4|3813.4|3801.4|3813.4|3801.4|3813.4|3801.4|0
1722870120000|2024-08-05 15:02:00|3813.6|3801.6|3814.1|3802.1|3814.1|3802.1|3813.6|3801.6|0
1722870150000|2024-08-05 15:02:30|3813.6|3801.6|3813.1|3801.1|3813.6|3801.6|3813.1|3801.1|0
1722870170000|2024-08-05 15:02:50|3812.6|3800.6|3812.6|3800.6|3812.6|3800.6|3812.6|3800.6|0
1722870180000|2024-08-05 15:03:00|3813.1|3801.1|3813.4|3801.4|3813.6|3801.6|3813.1|3801.1|0
1722870190000|2024-08-05 15:03:10|3813.1|3801.1|3813.1|3801.1|3813.1|3801.1|3813.1|3801.1|0
1722870200000|2024-08-05 15:03:20|3813.4|3801.4|3813.9|3801.9|3813.9|3801.9|3813.1|3801.1|0
1722870220000|2024-08-05 15:03:40|3814.1|3802.1|3814.1|3802.1|3814.1|3802.1|3814.1|3802.1|0
1722870240000|2024-08-05 15:04:00|3813.4|3801.4|3813.1|3801.1|3813.4|3801.4|3813.1|3801.1|0
1722870260000|2024-08-05 15:04:20|3812.7|3800.7|3812.1|3800.1|3812.7|3800.7|3812.1|3800.1|0
1722870270000|2024-08-05 15:04:30|3812.4|3800.4|3813|3801|3813|3801|3812.4|3800.4|0
1722870290000|2024-08-05 15:04:50|3812.5|3800.5|3812.4|3800.4|3812.5|3800.5|3812.4|3800.4|0
1722870300000|2024-08-05 15:05:00|3812.5|3800.5|3813.9|3801.9|3813.9|3801.9|3812.5|3800.5|0
1722870310000|2024-08-05 15:05:10|3814|3802|3814|3802|3814|3802|3814|3802|0
1722870360000|2024-08-05 15:06:00|3813.9|3801.9|3813.9|3801.9|3814|3802|3813.9|3801.9|0
1722870370000|2024-08-05 15:06:10|3814|3802|3814|3802|3814|3802|3813.9|3801.9|0
1722870380000|2024-08-05 15:06:20|3814.4|3802.4|3814.9|3802.9|3814.9|3802.9|3814.4|3802.4|0
1722870390000|2024-08-05 15:06:30|3814.4|3802.4|3814.9|3802.9|3814.9|3802.9|3814.4|3802.4|0
1722870400000|2024-08-05 15:06:40|3815|3803|3815|3803|3815|3803|3815|3803|0
1722870430000|2024-08-05 15:07:10|3814.8|3802.8|3815|3803|3815|3803|3814.8|3802.8|0
1722870440000|2024-08-05 15:07:20|3814.3|3802.3|3815|3803|3815|3803|3814.3|3802.3|0
1722870450000|2024-08-05 15:07:30|3814.9|3802.9|3814|3802|3814.9|3802.9|3814|3802|0
1722870480000|2024-08-05 15:08:00|3814.4|3802.4|3814|3802|3815|3803|3814|3802|0
1722870490000|2024-08-05 15:08:10|3814.4|3802.4|3815|3803|3815|3803|3814.4|3802.4|0
1722870510000|2024-08-05 15:08:30|3814.9|3802.9|3814.9|3802.9|3815|3803|3814.9|3802.9|0
1722870520000|2024-08-05 15:08:40|3815|3803|3814.4|3802.4|3815|3803|3814.4|3802.4|0
1722870530000|2024-08-05 15:08:50|3814.9|3802.9|3814|3802|3815|3803|3814|3802|0
1722870540000|2024-08-05 15:09:00|3814.5|3802.5|3814.9|3802.9|3815|3803|3814.4|3802.4|0
1722870550000|2024-08-05 15:09:10|3814.4|3802.4|3815|3803|3815|3803|3814.4|3802.4|0
1722870560000|2024-08-05 15:09:20|3814.9|3802.9|3814|3802|3815|3803|3814|3802|0
1722870570000|2024-08-05 15:09:30|3814.4|3802.4|3815|3803|3815|3803|3814.4|3802.4|0
1722870580000|2024-08-05 15:09:40|3814.9|3802.9|3815|3803|3815|3803|3814.9|3802.9|0
1722870590000|2024-08-05 15:09:50|3814.9|3802.9|3815|3803|3815|3803|3814.9|3802.9|0
1722870600000|2024-08-05 15:10:00|3814.9|3802.9|3815|3803|3815|3803|3814.9|3802.9|0
1722870630000|2024-08-05 15:10:30|3816|3804|3816|3804|3816|3804|3816|3804|0
1722870640000|2024-08-05 15:10:40|3816.3|3804.3|3817|3805|3817|3805|3816.3|3804.3|0
1722870710000|2024-08-05 15:11:50|3818|3806|3818|3806|3818|3806|3818|3806|0
1722870740000|2024-08-05 15:12:20|3817.4|3805.4|3817.4|3805.4|3817.5|3805.5|3816.4|3804.4|0
1722870750000|2024-08-05 15:12:30|3817|3805|3817|3805|3817.4|3805.4|3816.4|3804.4|0
1722870760000|2024-08-05 15:12:40|3817.2|3805.2|3817|3805|3817.4|3805.4|3817|3805|0
1722870770000|2024-08-05 15:12:50|3817.4|3805.4|3817|3805|3817.4|3805.4|3817|3805|0
1722870800000|2024-08-05 15:13:20|3816.4|3804.4|3816|3804|3816.4|3804.4|3816|3804|0
1722870810000|2024-08-05 15:13:30|3815.9|3803.9|3815.4|3803.4|3816|3804|3815|3803|0
1722870820000|2024-08-05 15:13:40|3815|3803|3815.4|3803.4|3815.4|3803.4|3815|3803|0
1722870830000|2024-08-05 15:13:50|3815|3803|3816|3804|3816.4|3804.4|3815|3803|0
1722870840000|2024-08-05 15:14:00|3815.5|3803.5|3815.4|3803.4|3816|3804|3815.4|3803.4|0
1722870850000|2024-08-05 15:14:10|3815|3803|3815|3803|3815.4|3803.4|3815|3803|0
1722870860000|2024-08-05 15:14:20|3815.4|3803.4|3815|3803|3815.4|3803.4|3815|3803|0
1722870870000|2024-08-05 15:14:30|3815.4|3803.4|3815.4|3803.4|3815.4|3803.4|3815|3803|0
1722870880000|2024-08-05 15:14:40|3815|3803|3815.4|3803.4|3815.4|3803.4|3814.9|3802.9|0
1722870900000|2024-08-05 15:15:00|3815.5|3803.5|3816.4|3804.4|3816.9|3804.9|3815.4|3803.4|0
1722870910000|2024-08-05 15:15:10|3816.5|3804.5|3817|3805|3817|3805|3816.5|3804.5|0
1722870920000|2024-08-05 15:15:20|3816.5|3804.5|3817.4|3805.4|3817.5|3805.5|3816.5|3804.5|0
1722870930000|2024-08-05 15:15:30|3817|3805|3817.4|3805.4|3817.8|3805.8|3817|3805|0
1722870940000|2024-08-05 15:15:40|3817.5|3805.5|3817|3805|3817.5|3805.5|3817|3805|0
1722870950000|2024-08-05 15:15:50|3817.2|3805.2|3817|3805|3817.5|3805.5|3817|3805|0
1722870960000|2024-08-05 15:16:00|3817.9|3805.9|3818.2|3806.2|3818.2|3806.2|3817.5|3805.5|0
1722870980000|2024-08-05 15:16:20|3818|3806|3818.2|3806.2|3818.2|3806.2|3818|3806|0
1722870990000|2024-08-05 15:16:30|3818|3806|3818.2|3806.2|3818.2|3806.2|3818|3806|0
1722871000000|2024-08-05 15:16:40|3817.2|3805.2|3818.2|3806.2|3818.2|3806.2|3817.2|3805.2|0
1722871010000|2024-08-05 15:16:50|3818|3806|3818.2|3806.2|3818.2|3806.2|3818|3806|0
1722871020000|2024-08-05 15:17:00|3818.5|3806.5|3818.5|3806.5|3818.5|3806.5|3818.2|3806.2|0
1722871030000|2024-08-05 15:17:10|3818.4|3806.4|3818|3806|3818.5|3806.5|3818|3806|0
1722871040000|2024-08-05 15:17:20|3818.2|3806.2|3818|3806|3818.2|3806.2|3818|3806|0
1722871050000|2024-08-05 15:17:30|3818.2|3806.2|3818.5|3806.5|3818.5|3806.5|3818|3806|0
1722871060000|2024-08-05 15:17:40|3818.7|3806.7|3819|3807|3819|3807|3818.7|3806.7|0
1722871070000|2024-08-05 15:17:50|3818|3806|3818|3806|3818|3806|3818|3806|0
1722871090000|2024-08-05 15:18:10|3817.2|3805.2|3818|3806|3818|3806|3817.2|3805.2|0
1722871100000|2024-08-05 15:18:20|3817.9|3805.9|3817.5|3805.5|3817.9|3805.9|3817.5|3805.5|0
1722871110000|2024-08-05 15:18:30|3817.2|3805.2|3817.2|3805.2|3817.7|3805.7|3816.7|3804.7|0
1722871120000|2024-08-05 15:18:40|3817|3805|3816.5|3804.5|3817.2|3805.2|3816.5|3804.5|0
1722871130000|2024-08-05 15:18:50|3817|3805|3817.5|3805.5|3817.5|3805.5|3817|3805|0
1722871140000|2024-08-05 15:19:00|3817.2|3805.2|3817|3805|3817.2|3805.2|3816.5|3804.5|0
1722871150000|2024-08-05 15:19:10|3816.5|3804.5|3816.5|3804.5|3816.5|3804.5|3816|3804|1
1722871180000|2024-08-05 15:19:40|3817|3805|3817|3805|3817|3805|3817|3805|0
1722871200000|2024-08-05 15:20:00|3816.5|3804.5|3816.5|3804.5|3816.5|3804.5|3816.5|3804.5|0
1722871220000|2024-08-05 15:20:20|3816.4|3804.4|3816.2|3804.2|3816.5|3804.5|3816|3804|0
1722871240000|2024-08-05 15:20:40|3816.5|3804.5|3816|3804|3816.5|3804.5|3816|3804|0
1722871250000|2024-08-05 15:20:50|3816.5|3804.5|3816.5|3804.5|3816.5|3804.5|3816.5|3804.5|0
1722871260000|2024-08-05 15:21:00|3816|3804|3816|3804|3816.4|3804.4|3815.5|3803.5|1
1722871270000|2024-08-05 15:21:10|3816.4|3804.4|3816|3804|3816.4|3804.4|3816|3804|0
1722871280000|2024-08-05 15:21:20|3816.4|3804.4|3816|3804|3816.4|3804.4|3816|3804|0
1722871290000|2024-08-05 15:21:30|3816.4|3804.4|3815.5|3803.5|3816.4|3804.4|3815.5|3803.5|0
1722871300000|2024-08-05 15:21:40|3815.7|3803.7|3815.5|3803.5|3816.4|3804.4|3815.4|3803.4|0
1722871310000|2024-08-05 15:21:50|3815.4|3803.4|3815|3803|3815.5|3803.5|3815|3803|0
1722871320000|2024-08-05 15:22:00|3815.4|3803.4|3814.5|3802.5|3815.5|3803.5|3814.5|3802.5|0
1722871330000|2024-08-05 15:22:10|3814.2|3802.2|3814.5|3802.5|3814.5|3802.5|3814.2|3802.2|0
1722871340000|2024-08-05 15:22:20|3815|3803|3815|3803|3815|3803|3815|3803|0
1722871350000|2024-08-05 15:22:30|3814.5|3802.5|3814.9|3802.9|3814.9|3802.9|3814.1|3802.1|0
1722871360000|2024-08-05 15:22:40|3814.5|3802.5|3815.4|3803.4|3815.4|3803.4|3814.5|3802.5|0
1722871370000|2024-08-05 15:22:50|3815|3803|3814.5|3802.5|3815.4|3803.4|3814.5|3802.5|0
1722871380000|2024-08-05 15:23:00|3815|3803|3815|3803|3815|3803|3814.5|3802.5|0
1722871390000|2024-08-05 15:23:10|3814.9|3802.9|3814.5|3802.5|3814.9|3802.9|3814.1|3802.1|0
1722871400000|2024-08-05 15:23:20|3814.4|3802.4|3814|3802|3814.4|3802.4|3814|3802|0
1722871430000|2024-08-05 15:23:50|3813.9|3801.9|3813.1|3801.1|3813.9|3801.9|3813|3801|0
1722871440000|2024-08-05 15:24:00|3813.5|3801.5|3813.1|3801.1|3813.5|3801.5|3813.1|3801.1|0
1722871450000|2024-08-05 15:24:10|3813|3801|3813|3801|3813.1|3801.1|3812.5|3800.5|0
1722871460000|2024-08-05 15:24:20|3813.1|3801.1|3813|3801|3813.1|3801.1|3812.5|3800.5|0
1722871470000|2024-08-05 15:24:30|3813.1|3801.1|3813|3801|3813.1|3801.1|3812.5|3800.5|0
1722871480000|2024-08-05 15:24:40|3813.1|3801.1|3813|3801|3813.1|3801.1|3812.6|3800.6|2
1722871490000|2024-08-05 15:24:50|3812.4|3800.4|3812.5|3800.5|3812.5|3800.5|3812.4|3800.4|1
1722871500000|2024-08-05 15:25:00|3812.4|3800.4|3812|3800|3812.4|3800.4|3812|3800|3
1722871510000|2024-08-05 15:25:10|3812.4|3800.4|3812.5|3800.5|3812.5|3800.5|3812|3800|2
1722871520000|2024-08-05 15:25:20|3812.4|3800.4|3812|3800|3812.5|3800.5|3811.6|3799.6|0
1722871530000|2024-08-05 15:25:30|3811.6|3799.6|3811.6|3799.6|3812|3800|3811.6|3799.6|0
1722871540000|2024-08-05 15:25:40|3812|3800|3812|3800|3812.5|3800.5|3812|3800|0
1722871550000|2024-08-05 15:25:50|3812.5|3800.5|3812|3800|3812.5|3800.5|3811.6|3799.6|0
1722871560000|2024-08-05 15:26:00|3811.6|3799.6|3812|3800|3812.5|3800.5|3811.6|3799.6|0
1722871570000|2024-08-05 15:26:10|3812.1|3800.1|3811.6|3799.6|3812.5|3800.5|3811.6|3799.6|0
1722871580000|2024-08-05 15:26:20|3812|3800|3811.1|3799.1|3812|3800|3811.1|3799.1|4
1722871590000|2024-08-05 15:26:30|3811|3799|3811.3|3799.3|3811.3|3799.3|3810.8|3798.8|8
1722871600000|2024-08-05 15:26:40|3810.3|3798.3|3811.3|3799.3|3811.3|3799.3|3810.3|3798.3|0
1722871610000|2024-08-05 15:26:50|3810.8|3798.8|3811.3|3799.3|3811.3|3799.3|3810.8|3798.8|0
1722871620000|2024-08-05 15:27:00|3811|3799|3810.6|3798.6|3811.3|3799.3|3810.3|3798.3|0
1722871630000|2024-08-05 15:27:10|3810.4|3798.4|3811.3|3799.3|3811.3|3799.3|3810.3|3798.3|0
1722871640000|2024-08-05 15:27:20|3811.1|3799.1|3809.8|3797.8|3811.3|3799.3|3809.8|3797.8|0
1722871650000|2024-08-05 15:27:30|3810.3|3798.3|3810.8|3798.8|3810.8|3798.8|3810.3|3798.3|0
1722871660000|2024-08-05 15:27:40|3810.3|3798.3|3810.4|3798.4|3810.8|3798.8|3810.3|3798.3|0
1722871670000|2024-08-05 15:27:50|3810.6|3798.6|3810.6|3798.6|3810.8|3798.8|3810.3|3798.3|0
1722871680000|2024-08-05 15:28:00|3810.8|3798.8|3810.5|3798.5|3810.8|3798.8|3810.3|3798.3|0
1722871690000|2024-08-05 15:28:10|3810.4|3798.4|3810.5|3798.5|3810.9|3798.9|3810.4|3798.4|0
1722871700000|2024-08-05 15:28:20|3810.4|3798.4|3810.9|3798.9|3811.3|3799.3|3810|3798|0
1722871710000|2024-08-05 15:28:30|3811.3|3799.3|3810.9|3798.9|3811.3|3799.3|3810.4|3798.4|0
1722871720000|2024-08-05 15:28:40|3811.3|3799.3|3810.5|3798.5|3811.3|3799.3|3810.4|3798.4|0
1722871730000|2024-08-05 15:28:50|3810.4|3798.4|3810.5|3798.5|3810.8|3798.8|3810.4|3798.4|0
1722871740000|2024-08-05 15:29:00|3810.9|3798.9|3810.9|3798.9|3811.4|3799.4|3810|3798|5
1722871750000|2024-08-05 15:29:10|3810.8|3798.8|3811.3|3799.3|3811.3|3799.3|3810.8|3798.8|0
1722871760000|2024-08-05 15:29:20|3810.9|3798.9|3810.9|3798.9|3811.3|3799.3|3810.4|3798.4|0
1722871770000|2024-08-05 15:29:30|3810.8|3798.8|3810.5|3798.5|3810.9|3798.9|3810.4|3798.4|1
1722871780000|2024-08-05 15:29:40|3810.4|3798.4|3810.9|3798.9|3811.3|3799.3|3810.4|3798.4|0
1722871790000|2024-08-05 15:29:50|3811.3|3799.3|3810.9|3798.9|3811.3|3799.3|3810.9|3798.9|0
1722911400000|2024-08-06 02:30:00|3783.8|3771.8|3784.9|3772.9|3786.3|3774.3|3783.3|3771.3|101
1722911410000|2024-08-06 02:30:10|3785.3|3773.3|3788.3|3776.3|3789.3|3777.3|3785.2|3773.2|2
1722911420000|2024-08-06 02:30:20|3789.3|3777.3|3791.2|3779.2|3791.2|3779.2|3788.3|3776.3|6
1722911430000|2024-08-06 02:30:30|3791.3|3779.3|3792.3|3780.3|3794|3782|3791.3|3779.3|11
1722911440000|2024-08-06 02:30:40|3792.2|3780.2|3791|3779|3792.8|3780.8|3791|3779|1
1722911450000|2024-08-06 02:30:50|3790.5|3778.5|3791.2|3779.2|3791.2|3779.2|3790.5|3778.5|3
1722911460000|2024-08-06 02:31:00|3791|3779|3788.3|3776.3|3791|3779|3788.2|3776.2|16
1722911470000|2024-08-06 02:31:10|3787.8|3775.8|3789.3|3777.3|3790.3|3778.3|3787.3|3775.3|0
1722911480000|2024-08-06 02:31:20|3789.2|3777.2|3787.8|3775.8|3789.2|3777.2|3786.3|3774.3|0
1722911490000|2024-08-06 02:31:30|3787.9|3775.9|3786.8|3774.8|3787.9|3775.9|3786.4|3774.4|4
1722911500000|2024-08-06 02:31:40|3786.4|3774.4|3793.9|3781.9|3794.5|3782.5|3786.4|3774.4|22
1722911510000|2024-08-06 02:31:50|3793.5|3781.5|3798.6|3786.6|3799.5|3787.5|3793.5|3781.5|4
1722911520000|2024-08-06 02:32:00|3798.7|3786.7|3798.1|3786.1|3799.6|3787.6|3795.1|3783.1|15
1722911530000|2024-08-06 02:32:10|3798.6|3786.6|3797.6|3785.6|3799.5|3787.5|3797.6|3785.6|0
1722911540000|2024-08-06 02:32:20|3797.7|3785.7|3800.5|3788.5|3800.9|3788.9|3797.7|3785.7|0
1722911550000|2024-08-06 02:32:30|3800.4|3788.4|3801.3|3789.3|3801.4|3789.4|3799.4|3787.4|7
1722911560000|2024-08-06 02:32:40|3801.4|3789.4|3804.3|3792.3|3804.3|3792.3|3801.4|3789.4|1
1722911570000|2024-08-06 02:32:50|3804.4|3792.4|3804.8|3792.8|3806.4|3794.4|3804.4|3792.4|10
1722911580000|2024-08-06 02:33:00|3804.4|3792.4|3806|3794|3806|3794|3803.5|3791.5|0
1722911590000|2024-08-06 02:33:10|3806.5|3794.5|3806.5|3794.5|3807.7|3795.7|3806.1|3794.1|4
1722911600000|2024-08-06 02:33:20|3806.9|3794.9|3806.5|3794.5|3807.3|3795.3|3806.5|3794.5|0
1722911610000|2024-08-06 02:33:30|3806.9|3794.9|3806.5|3794.5|3807.4|3795.4|3805.6|3793.6|9
1722911620000|2024-08-06 02:33:40|3807.3|3795.3|3808|3796|3809.6|3797.6|3806.6|3794.6|21
1722911630000|2024-08-06 02:33:50|3808.1|3796.1|3807.1|3795.1|3808.5|3796.5|3803.6|3791.6|17
1722911640000|2024-08-06 02:34:00|3806.2|3794.2|3805|3793|3806.2|3794.2|3804.6|3792.6|1
1722911650000|2024-08-06 02:34:10|3804.6|3792.6|3802.6|3790.6|3804.6|3792.6|3802.6|3790.6|1
1722911660000|2024-08-06 02:34:20|3803|3791|3803.1|3791.1|3803.5|3791.5|3802.1|3790.1|0
1722911670000|2024-08-06 02:34:30|3803.5|3791.5|3804.6|3792.6|3804.6|3792.6|3803.1|3791.1|6
1722911680000|2024-08-06 02:34:40|3804.7|3792.7|3803.6|3791.6|3805.6|3793.6|3802.6|3790.6|2
1722911690000|2024-08-06 02:34:50|3804.1|3792.1|3802.2|3790.2|3804.6|3792.6|3802.1|3790.1|1
1722911700000|2024-08-06 02:35:00|3802.1|3790.1|3804.2|3792.2|3804.2|3792.2|3801.6|3789.6|0
1722911710000|2024-08-06 02:35:10|3804.7|3792.7|3802.7|3790.7|3804.7|3792.7|3801.7|3789.7|1
1722911720000|2024-08-06 02:35:20|3801.7|3789.7|3800.7|3788.7|3802.2|3790.2|3800.7|3788.7|0
1722911730000|2024-08-06 02:35:30|3801.2|3789.2|3801.7|3789.7|3801.7|3789.7|3801.2|3789.2|1
1722911740000|2024-08-06 02:35:40|3801|3789|3799.6|3787.6|3801|3789|3799.5|3787.5|2
1722911750000|2024-08-06 02:35:50|3799.5|3787.5|3797.6|3785.6|3799.5|3787.5|3797.6|3785.6|14
1722911760000|2024-08-06 02:36:00|3799.1|3787.1|3799.6|3787.6|3799.6|3787.6|3798.6|3786.6|0
1722911770000|2024-08-06 02:36:10|3799.7|3787.7|3799.6|3787.6|3800.6|3788.6|3799.6|3787.6|2
1722911780000|2024-08-06 02:36:20|3800.6|3788.6|3801.7|3789.7|3802.1|3790.1|3800.6|3788.6|4
1722911790000|2024-08-06 02:36:30|3801.9|3789.9|3802.6|3790.6|3802.6|3790.6|3801.7|3789.7|0
1722911800000|2024-08-06 02:36:40|3802.4|3790.4|3800.6|3788.6|3802.4|3790.4|3800.6|3788.6|0
1722911810000|2024-08-06 02:36:50|3800.4|3788.4|3799.6|3787.6|3800.6|3788.6|3799.6|3787.6|0
1722911820000|2024-08-06 02:37:00|3800.6|3788.6|3795.4|3783.4|3800.6|3788.6|3794.5|3782.5|27
1722911830000|2024-08-06 02:37:10|3794.9|3782.9|3796.4|3784.4|3796.9|3784.9|3793.9|3781.9|2
1722911840000|2024-08-06 02:37:20|3796.9|3784.9|3795.4|3783.4|3796.9|3784.9|3795.4|3783.4|0
1722911850000|2024-08-06 02:37:30|3795|3783|3795|3783|3795.4|3783.4|3794.4|3782.4|0
1722911860000|2024-08-06 02:37:40|3795.3|3783.3|3795.9|3783.9|3796.8|3784.8|3794.9|3782.9|0
1722911870000|2024-08-06 02:37:50|3796.4|3784.4|3795.4|3783.4|3796.4|3784.4|3794.9|3782.9|0
1722911880000|2024-08-06 02:38:00|3795.9|3783.9|3799.3|3787.3|3799.4|3787.4|3795.9|3783.9|0
1722911890000|2024-08-06 02:38:10|3798.9|3786.9|3799.3|3787.3|3799.4|3787.4|3798.8|3786.8|0
1722911900000|2024-08-06 02:38:20|3799.1|3787.1|3799.4|3787.4|3799.4|3787.4|3798.8|3786.8|0
1722911910000|2024-08-06 02:38:30|3798.5|3786.5|3799.8|3787.8|3800.5|3788.5|3798.5|3786.5|0
1722911920000|2024-08-06 02:38:40|3799.9|3787.9|3800.3|3788.3|3800.3|3788.3|3799.8|3787.8|0
1722911930000|2024-08-06 02:38:50|3801.1|3789.1|3801.3|3789.3|3801.3|3789.3|3801.1|3789.1|0
1722911940000|2024-08-06 02:39:00|3800.3|3788.3|3799.9|3787.9|3800.3|3788.3|3799.3|3787.3|1
1722911950000|2024-08-06 02:39:10|3800.3|3788.3|3799.3|3787.3|3800.3|3788.3|3799.1|3787.1|1
1722911960000|2024-08-06 02:39:20|3801.3|3789.3|3799.6|3787.6|3801.3|3789.3|3799.6|3787.6|0
1722911970000|2024-08-06 02:39:30|3799.8|3787.8|3802.3|3790.3|3802.3|3790.3|3799.8|3787.8|17
1722911980000|2024-08-06 02:39:40|3802.9|3790.9|3803.3|3791.3|3803.3|3791.3|3802.9|3790.9|0
1722911990000|2024-08-06 02:39:50|3802.8|3790.8|3803.1|3791.1|3803.3|3791.3|3801.3|3789.3|0
1722912000000|2024-08-06 02:40:00|3802.3|3790.3|3799.8|3787.8|3802.3|3790.3|3799.3|3787.3|0
1722912010000|2024-08-06 02:40:10|3800.3|3788.3|3800.3|3788.3|3801.1|3789.1|3800.3|3788.3|0
1722912020000|2024-08-06 02:40:20|3800.1|3788.1|3799.3|3787.3|3800.1|3788.1|3799.3|3787.3|0
1722912030000|2024-08-06 02:40:30|3800.3|3788.3|3800.3|3788.3|3800.3|3788.3|3800.3|3788.3|0
1722912040000|2024-08-06 02:40:40|3800.4|3788.4|3801.3|3789.3|3801.3|3789.3|3800.4|3788.4|0
1722912050000|2024-08-06 02:40:50|3801.1|3789.1|3801.3|3789.3|3801.3|3789.3|3800.8|3788.8|0
1722912070000|2024-08-06 02:41:10|3802.3|3790.3|3802.3|3790.3|3802.3|3790.3|3801.3|3789.3|0
1722912080000|2024-08-06 02:41:20|3802.1|3790.1|3801.1|3789.1|3802.3|3790.3|3801.1|3789.1|1
1722912090000|2024-08-06 02:41:30|3800.6|3788.6|3800.1|3788.1|3801.1|3789.1|3800|3788|0
1722912100000|2024-08-06 02:41:40|3800|3788|3800|3788|3800.6|3788.6|3799.1|3787.1|5
1722912110000|2024-08-06 02:41:50|3799.1|3787.1|3796|3784|3799.1|3787.1|3796|3784|0
1722912120000|2024-08-06 02:42:00|3797|3785|3797|3785|3798|3786|3797|3785|0
1722912130000|2024-08-06 02:42:10|3797.1|3785.1|3798|3786|3799|3787|3797|3785|0
1722912140000|2024-08-06 02:42:20|3797.9|3785.9|3798|3786|3798|3786|3797|3785|0
1722912150000|2024-08-06 02:42:30|3797.4|3785.4|3798|3786|3798|3786|3797|3785|0
1722912160000|2024-08-06 02:42:40|3798.9|3786.9|3800|3788|3800|3788|3798.9|3786.9|4
1722912170000|2024-08-06 02:42:50|3799|3787|3799|3787|3799|3787|3799|3787|0
1722912180000|2024-08-06 02:43:00|3798.9|3786.9|3799|3787|3800|3788|3798.5|3786.5|0
1722912190000|2024-08-06 02:43:10|3798.5|3786.5|3798.5|3786.5|3799|3787|3798.5|3786.5|0
1722912200000|2024-08-06 02:43:20|3798|3786|3798|3786|3798|3786|3798|3786|0
1722912210000|2024-08-06 02:43:30|3798.3|3786.3|3798|3786|3799|3787|3798|3786|0
1722912220000|2024-08-06 02:43:40|3797.6|3785.6|3798|3786|3798.5|3786.5|3797.6|3785.6|0
1722912230000|2024-08-06 02:43:50|3798.5|3786.5|3795|3783|3798.5|3786.5|3795|3783|3
1722912240000|2024-08-06 02:44:00|3794|3782|3794|3782|3794|3782|3793|3781|0
1722912250000|2024-08-06 02:44:10|3791|3779|3790|3778|3792|3780|3790|3778|2
1722912260000|2024-08-06 02:44:20|3789.6|3777.6|3787.1|3775.1|3789.6|3777.6|3787|3775|6
1722912270000|2024-08-06 02:44:30|3787|3775|3787.8|3775.8|3787.9|3775.9|3786.1|3774.1|11
1722912280000|2024-08-06 02:44:40|3787.7|3775.7|3787.9|3775.9|3787.9|3775.9|3786.8|3774.8|11
1722912290000|2024-08-06 02:44:50|3787.8|3775.8|3787|3775|3787.9|3775.9|3787|3775|0
1722912300000|2024-08-06 02:45:00|3786.5|3774.5|3786|3774|3787|3775|3786|3774|1
1722912310000|2024-08-06 02:45:10|3784.5|3772.5|3783|3771|3785|3773|3783|3771|8
1722912320000|2024-08-06 02:45:20|3783.5|3771.5|3783.1|3771.1|3784|3772|3782.1|3770.1|6
1722912330000|2024-08-06 02:45:30|3783|3771|3783.1|3771.1|3783.5|3771.5|3782.1|3770.1|0
1722912340000|2024-08-06 02:45:40|3783.4|3771.4|3783.1|3771.1|3784.1|3772.1|3782.8|3770.8|3
1722912350000|2024-08-06 02:45:50|3782.8|3770.8|3783.4|3771.4|3783.4|3771.4|3782.3|3770.3|2
1722912360000|2024-08-06 02:46:00|3783.5|3771.5|3784.3|3772.3|3784.4|3772.4|3783.5|3771.5|1
1722912370000|2024-08-06 02:46:10|||||||||3
1722912380000|2024-08-06 02:46:20|3785.3|3773.3|3785.3|3773.3|3785.4|3773.4|3784.8|3772.8|0
1722912390000|2024-08-06 02:46:30|3785.4|3773.4|3788.3|3776.3|3788.3|3776.3|3785.3|3773.3|0
1722912400000|2024-08-06 02:46:40|3788.9|3776.9|3792.3|3780.3|3792.3|3780.3|3788.9|3776.9|0
1722912410000|2024-08-06 02:46:50|3793.3|3781.3|3793.3|3781.3|3793.3|3781.3|3792.3|3780.3|0
1722912420000|2024-08-06 02:47:00|3792.8|3780.8|3793.3|3781.3|3794.3|3782.3|3792.3|3780.3|5
1722912430000|2024-08-06 02:47:10|3792.4|3780.4|3794|3782|3794.3|3782.3|3792.4|3780.4|2
1722912440000|2024-08-06 02:47:20|3793.6|3781.6|3793|3781|3793.6|3781.6|3793|3781|8
1722912450000|2024-08-06 02:47:30|3792.5|3780.5|3789.4|3777.4|3793|3781|3789.4|3777.4|4
1722912460000|2024-08-06 02:47:40|3788.4|3776.4|3790.4|3778.4|3790.4|3778.4|3788.4|3776.4|0
1722912470000|2024-08-06 02:47:50|3789.4|3777.4|3790.4|3778.4|3790.4|3778.4|3789|3777|0
1722912480000|2024-08-06 02:48:00|3789.9|3777.9|3789.1|3777.1|3790.4|3778.4|3789.1|3777.1|0
1722912490000|2024-08-06 02:48:10|3790.1|3778.1|3791.6|3779.6|3792.1|3780.1|3790.1|3778.1|0
1722912500000|2024-08-06 02:48:20|3791.7|3779.7|3791.1|3779.1|3792.2|3780.2|3791.1|3779.1|0
1722912510000|2024-08-06 02:48:30|3790.1|3778.1|3790.1|3778.1|3790.1|3778.1|3790.1|3778.1|0
1722912520000|2024-08-06 02:48:40|3791|3779|3791.1|3779.1|3792.1|3780.1|3791|3779|3
1722912530000|2024-08-06 02:48:50|3791.4|3779.4|3792.2|3780.2|3792.4|3780.4|3791.4|3779.4|0
1722912540000|2024-08-06 02:49:00|3792.1|3780.1|3791.1|3779.1|3792.1|3780.1|3791.1|3779.1|0
1722912550000|2024-08-06 02:49:10|3791.2|3779.2|3790.1|3778.1|3791.2|3779.2|3790.1|3778.1|0
1722912560000|2024-08-06 02:49:20|3790.6|3778.6|3791.2|3779.2|3791.7|3779.7|3790.1|3778.1|0
1722912570000|2024-08-06 02:49:30|3792.1|3780.1|3792.1|3780.1|3792.1|3780.1|3791.1|3779.1|0
1722912580000|2024-08-06 02:49:40|3791.7|3779.7|3792.2|3780.2|3792.2|3780.2|3791.7|3779.7|0
1722912590000|2024-08-06 02:49:50|3792.1|3780.1|3791|3779|3793.1|3781.1|3791|3779|0
1722912600000|2024-08-06 02:50:00|3790.2|3778.2|3790.7|3778.7|3791.1|3779.1|3790.1|3778.1|0
1722912610000|2024-08-06 02:50:10|3791.1|3779.1|3792.1|3780.1|3792.1|3780.1|3791.1|3779.1|0
1722912620000|2024-08-06 02:50:20|3791.7|3779.7|3793.1|3781.1|3793.1|3781.1|3791.2|3779.2|0
1722912630000|2024-08-06 02:50:30|3792.6|3780.6|3790.1|3778.1|3792.6|3780.6|3790.1|3778.1|1
1722912640000|2024-08-06 02:50:40|3790.2|3778.2|3790.1|3778.1|3790.2|3778.2|3789.6|3777.6|0
1722912650000|2024-08-06 02:50:50|3789.7|3777.7|3787.7|3775.7|3789.7|3777.7|3787.7|3775.7|0
1722912660000|2024-08-06 02:51:00|3788.1|3776.1|3788.9|3776.9|3790.2|3778.2|3788.1|3776.1|2
1722912670000|2024-08-06 02:51:10|3788.1|3776.1|3787.1|3775.1|3788.1|3776.1|3787.1|3775.1|1
1722912690000|2024-08-06 02:51:30|3786.4|3774.4|3786.7|3774.7|3787.2|3775.2|3786.4|3774.4|1
1722912700000|2024-08-06 02:51:40|3787.1|3775.1|3786.1|3774.1|3787.1|3775.1|3786.1|3774.1|0
1722912710000|2024-08-06 02:51:50|3785.7|3773.7|3785.2|3773.2|3785.7|3773.7|3785.2|3773.2|0
1722912720000|2024-08-06 02:52:00|3785.1|3773.1|3785.1|3773.1|3785.1|3773.1|3784.7|3772.7|0
1722912740000|2024-08-06 02:52:20|3784.7|3772.7|3785.2|3773.2|3786.1|3774.1|3784.2|3772.2|1
1722912750000|2024-08-06 02:52:30|3785.4|3773.4|3785.7|3773.7|3786.1|3774.1|3785.4|3773.4|0
1722912760000|2024-08-06 02:52:40|3785.4|3773.4|3784.1|3772.1|3786.1|3774.1|3784.1|3772.1|0
1722912770000|2024-08-06 02:52:50|3784.2|3772.2|3784.4|3772.4|3784.4|3772.4|3784.2|3772.2|1
1722912780000|2024-08-06 02:53:00|3784.2|3772.2|3785.2|3773.2|3785.2|3773.2|3784.2|3772.2|1
1722912790000|2024-08-06 02:53:10|3784.9|3772.9|3784.6|3772.6|3785.2|3773.2|3784.4|3772.4|2
1722912800000|2024-08-06 02:53:20|3784.5|3772.5|3784.1|3772.1|3784.5|3772.5|3784.1|3772.1|0
1722912810000|2024-08-06 02:53:30|3784.6|3772.6|3785.2|3773.2|3785.2|3773.2|3784.1|3772.1|0
1722912820000|2024-08-06 02:53:40|3785.1|3773.1|3784.1|3772.1|3785.1|3773.1|3784.1|3772.1|0
1722912830000|2024-08-06 02:53:50|3782.2|3770.2|3782.2|3770.2|3782.2|3770.2|3782.2|3770.2|0
1722912840000|2024-08-06 02:54:00|3782.1|3770.1|3782.2|3770.2|3782.7|3770.7|3781.2|3769.2|1
1722912850000|2024-08-06 02:54:10|3782.1|3770.1|3780.2|3768.2|3782.1|3770.1|3779.2|3767.2|1
1722912860000|2024-08-06 02:54:20|3779.9|3767.9|3778.9|3766.9|3779.9|3767.9|3778.9|3766.9|2
1722912870000|2024-08-06 02:54:30|3779.2|3767.2|3779.2|3767.2|3779.2|3767.2|3778.4|3766.4|0
1722912880000|2024-08-06 02:54:40|3780.2|3768.2|3779.7|3767.7|3780.2|3768.2|3779.2|3767.2|0
1722912890000|2024-08-06 02:54:50|3780.1|3768.1|3779.2|3767.2|3780.2|3768.2|3779.2|3767.2|0
1722912900000|2024-08-06 02:55:00|3778.5|3766.5|3778.7|3766.7|3779.2|3767.2|3778.5|3766.5|1
1722912910000|2024-08-06 02:55:10|3778.4|3766.4|3779.4|3767.4|3779.4|3767.4|3778.4|3766.4|0
1722912920000|2024-08-06 02:55:20|3779.9|3767.9|3781.4|3769.4|3781.4|3769.4|3779.4|3767.4|36
1722912930000|2024-08-06 02:55:30|3781.2|3769.2|3780.5|3768.5|3781.5|3769.5|3780.4|3768.4|0
1722912940000|2024-08-06 02:55:40|3780.7|3768.7|3780.5|3768.5|3781.5|3769.5|3780.5|3768.5|0
1722912950000|2024-08-06 02:55:50|3780.7|3768.7|3781.5|3769.5|3781.5|3769.5|3780.7|3768.7|0
1722912960000|2024-08-06 02:56:00|3781.2|3769.2|3779.1|3767.1|3781.2|3769.2|3779.1|3767.1|0
1722912970000|2024-08-06 02:56:10|3778.5|3766.5|3774.5|3762.5|3779.5|3767.5|3774.5|3762.5|1
1722912980000|2024-08-06 02:56:20|3774.1|3762.1|3774.5|3762.5|3774.5|3762.5|3773.7|3761.7|10
1722912990000|2024-08-06 02:56:30|3774|3762|3775.5|3763.5|3775.5|3763.5|3773.6|3761.6|0
1722913000000|2024-08-06 02:56:40|3774.9|3762.9|3772.5|3760.5|3775|3763|3772.5|3760.5|5
1722913010000|2024-08-06 02:56:50|3772.6|3760.6|3772.5|3760.5|3772.6|3760.6|3772.5|3760.5|0
1722913020000|2024-08-06 02:57:00|3773.4|3761.4|3774.5|3762.5|3774.5|3762.5|3772.5|3760.5|0
1722913030000|2024-08-06 02:57:10|3774.4|3762.4|3773.5|3761.5|3774.5|3762.5|3773.5|3761.5|0
1722913040000|2024-08-06 02:57:20|3771.5|3759.5|3771.5|3759.5|3772.4|3760.4|3771.5|3759.5|2
1722913050000|2024-08-06 02:57:30|3769.5|3757.5|3769.5|3757.5|3769.5|3757.5|3769.5|3757.5|22
1722913060000|2024-08-06 02:57:40|3769|3757|3769.4|3757.4|3769.4|3757.4|3768.6|3756.6|1
1722913070000|2024-08-06 02:57:50|3769|3757|3770.5|3758.5|3770.5|3758.5|3769|3757|1
1722913080000|2024-08-06 02:58:00|3769.7|3757.7|3769.6|3757.6|3770.5|3758.5|3769.6|3757.6|0
1722913090000|2024-08-06 02:58:10|3770|3758|3770.5|3758.5|3770.5|3758.5|3770|3758|0
1722913100000|2024-08-06 02:58:20|3770.1|3758.1|3769.5|3757.5|3770.5|3758.5|3769.5|3757.5|1
1722913120000|2024-08-06 02:58:40|3770|3758|3765.8|3753.8|3770.5|3758.5|3765.8|3753.8|5
1722913130000|2024-08-06 02:58:50|3767.6|3755.6|3768.1|3756.1|3768.6|3756.6|3767.2|3755.2|1
1722913140000|2024-08-06 02:59:00|3768.6|3756.6|3767.5|3755.5|3769.1|3757.1|3766.7|3754.7|4
1722913150000|2024-08-06 02:59:10|3766.7|3754.7|3769.6|3757.6|3769.6|3757.6|3766.7|3754.7|0
1722913160000|2024-08-06 02:59:20|3769.5|3757.5|3767.5|3755.5|3769.6|3757.6|3767.5|3755.5|0
1722913170000|2024-08-06 02:59:30|3767.4|3755.4|3766.4|3754.4|3767.4|3755.4|3766.4|3754.4|3
1722913180000|2024-08-06 02:59:40|3766.6|3754.6|3764.6|3752.6|3766.6|3754.6|3764.4|3752.4|1
1722913190000|2024-08-06 02:59:50|3764.4|3752.4|3764.6|3752.6|3765.6|3753.6|3764.4|3752.4|0
1722913200000|2024-08-06 03:00:00|3765|3753|3764.5|3752.5|3766.6|3754.6|3764.3|3752.3|1
1722913210000|2024-08-06 03:00:10|3764.8|3752.8|3763.2|3751.2|3764.8|3752.8|3763.2|3751.2|14
1722913220000|2024-08-06 03:00:20|3763.6|3751.6|3762.6|3750.6|3764.6|3752.6|3762.1|3750.1|7
1722913230000|2024-08-06 03:00:30|3763.1|3751.1|3764.6|3752.6|3764.7|3752.7|3762.6|3750.6|0
1722913240000|2024-08-06 03:00:40|3764.7|3752.7|3767.6|3755.6|3767.6|3755.6|3764.6|3752.6|0
1722913250000|2024-08-06 03:00:50|3766.6|3754.6|3763|3751|3766.6|3754.6|3762.1|3750.1|2
1722913260000|2024-08-06 03:01:00|3762.2|3750.2|3760.1|3748.1|3763|3751|3760|3748|4
1722913270000|2024-08-06 03:01:10|3759.6|3747.6|3760|3748|3760.2|3748.2|3759.2|3747.2|21
1722913280000|2024-08-06 03:01:20|3759.6|3747.6|3760.2|3748.2|3760.2|3748.2|3759.1|3747.1|1
1722913290000|2024-08-06 03:01:30|3759.1|3747.1|3758.1|3746.1|3759.2|3747.2|3758.1|3746.1|0
1722913300000|2024-08-06 03:01:40|3757.1|3745.1|3757.2|3745.2|3757.2|3745.2|3756.8|3744.8|3
1722913310000|2024-08-06 03:01:50|3756.8|3744.8|3758.3|3746.3|3758.3|3746.3|3756.8|3744.8|13
1722913320000|2024-08-06 03:02:00|3758.2|3746.2|3757.3|3745.3|3758.5|3746.5|3757|3745|0
1722913330000|2024-08-06 03:02:10|3757|3745|3757.3|3745.3|3757.3|3745.3|3757|3745|0
1722913340000|2024-08-06 03:02:20|3756.5|3744.5|3754.8|3742.8|3757.5|3745.5|3754.8|3742.8|10
1722913350000|2024-08-06 03:02:30|3754.5|3742.5|3754.3|3742.3|3755.3|3743.3|3753.6|3741.6|0
1722913360000|2024-08-06 03:02:40|3754|3742|3752.3|3740.3|3754.3|3742.3|3751.5|3739.5|0
1722913370000|2024-08-06 03:02:50|3752.5|3740.5|3754.2|3742.2|3754.3|3742.3|3752.5|3740.5|0
1722913380000|2024-08-06 03:03:00|3754.1|3742.1|3753.3|3741.3|3754.2|3742.2|3752.3|3740.3|5
1722913390000|2024-08-06 03:03:10|3753|3741|3759.3|3747.3|3760.2|3748.2|3752.3|3740.3|0
1722913400000|2024-08-06 03:03:20|3758.3|3746.3|3760.3|3748.3|3760.3|3748.3|3758.3|3746.3|0
1722913410000|2024-08-06 03:03:30|3761.2|3749.2|3761.8|3749.8|3762.3|3750.3|3761.2|3749.2|0
1722913420000|2024-08-06 03:03:40|3762.3|3750.3|3762.3|3750.3|3762.3|3750.3|3761.3|3749.3|1
1722913430000|2024-08-06 03:03:50|3762.6|3750.6|3762.3|3750.3|3763.5|3751.5|3762.3|3750.3|1
1722913440000|2024-08-06 03:04:00|3762.8|3750.8|3763.2|3751.2|3763.3|3751.3|3762.3|3750.3|0
1722913450000|2024-08-06 03:04:10|3763.3|3751.3|3764.3|3752.3|3764.7|3752.7|3763.3|3751.3|0
1722913460000|2024-08-06 03:04:20|3764.8|3752.8|3764.5|3752.5|3765.3|3753.3|3764|3752|0
1722913470000|2024-08-06 03:04:30|3764.6|3752.6|3766.3|3754.3|3766.3|3754.3|3764.3|3752.3|0
1722913480000|2024-08-06 03:04:40|3765.8|3753.8|3766.3|3754.3|3766.3|3754.3|3765.3|3753.3|0
1722913490000|2024-08-06 03:04:50|3765.5|3753.5|3763.5|3751.5|3765.8|3753.8|3763.5|3751.5|1
1722913500000|2024-08-06 03:05:00|3763.3|3751.3|3762.2|3750.2|3763.3|3751.3|3761.2|3749.2|1
1722913510000|2024-08-06 03:05:10|3761.7|3749.7|3762|3750|3762.8|3750.8|3761.5|3749.5|0
1722913520000|2024-08-06 03:05:20|3762.3|3750.3|3763.3|3751.3|3763.3|3751.3|3762.3|3750.3|0
1722913530000|2024-08-06 03:05:30|3763|3751|3762.2|3750.2|3763.3|3751.3|3761.3|3749.3|1
1722913540000|2024-08-06 03:05:40|3762.3|3750.3|3762.2|3750.2|3762.8|3750.8|3762.2|3750.2|0
1722913550000|2024-08-06 03:05:50|3762.6|3750.6|3762.3|3750.3|3762.6|3750.6|3761.2|3749.2|0
1722913560000|2024-08-06 03:06:00|3763.1|3751.1|3762.2|3750.2|3763.1|3751.1|3762.2|3750.2|0
1722913580000|2024-08-06 03:06:20|3761.7|3749.7|3761.2|3749.2|3761.7|3749.7|3761|3749|0
1722913590000|2024-08-06 03:06:30|3761.1|3749.1|3761.1|3749.1|3761.2|3749.2|3761.1|3749.1|2
1722913600000|2024-08-06 03:06:40|3761|3749|3760|3748|3761|3749|3760|3748|3
1722913610000|2024-08-06 03:06:50|3759.9|3747.9|3759|3747|3759.9|3747.9|3758.6|3746.6|2
1722913620000|2024-08-06 03:07:00|3758.2|3746.2|3758.2|3746.2|3759|3747|3758.2|3746.2|2
1722913630000|2024-08-06 03:07:10|3758.1|3746.1|3758.6|3746.6|3758.6|3746.6|3757.1|3745.1|2
1722913640000|2024-08-06 03:07:20|3759.1|3747.1|3758.1|3746.1|3759.1|3747.1|3758|3746|0
1722913650000|2024-08-06 03:07:30|3759.1|3747.1|3759.1|3747.1|3759.1|3747.1|3759.1|3747.1|0
1722913660000|2024-08-06 03:07:40|3760.1|3748.1|3759.1|3747.1|3760.1|3748.1|3758.1|3746.1|0
1722913670000|2024-08-06 03:07:50|3758.7|3746.7|3758.1|3746.1|3759.1|3747.1|3757.6|3745.6|0
1722913680000|2024-08-06 03:08:00|3757.6|3745.6|3756|3744|3757.6|3745.6|3756|3744|0
1722913690000|2024-08-06 03:08:10|3756.1|3744.1|3756|3744|3757.9|3745.9|3756|3744|0
1722913700000|2024-08-06 03:08:20|3756.5|3744.5|3758|3746|3758|3746|3756|3744|1
1722913720000|2024-08-06 03:08:40|3759|3747|3757.5|3745.5|3759|3747|3757|3745|0
1722913730000|2024-08-06 03:08:50|3757.6|3745.6|3758.1|3746.1|3758.1|3746.1|3757.6|3745.6|0
1722913740000|2024-08-06 03:09:00|||||||||4
1722913760000|2024-08-06 03:09:20|3758|3746|3759|3747|3759|3747|3758|3746|0
1722913770000|2024-08-06 03:09:30|3758|3746|3757.5|3745.5|3758|3746|3757|3745|0
1722913780000|2024-08-06 03:09:40|3757.6|3745.6|3759|3747|3759|3747|3757|3745|0
1722913790000|2024-08-06 03:09:50|3758.1|3746.1|3759|3747|3759|3747|3758|3746|0
1722913800000|2024-08-06 03:10:00|3758.6|3746.6|3759.1|3747.1|3759.1|3747.1|3758|3746|0
1722913820000|2024-08-06 03:10:20|3759.9|3747.9|3759.1|3747.1|3760|3748|3759.1|3747.1|0
1722913840000|2024-08-06 03:10:40|3758.7|3746.7|3758.7|3746.7|3758.7|3746.7|3758.7|3746.7|2
1722913850000|2024-08-06 03:10:50|3758.3|3746.3|3759.1|3747.1|3759.1|3747.1|3758|3746|0
1722913860000|2024-08-06 03:11:00|3760|3748|3761|3749|3761|3749|3760|3748|0
1722913870000|2024-08-06 03:11:10|3761.1|3749.1|3761.1|3749.1|3762|3750|3760.1|3748.1|0
1722913880000|2024-08-06 03:11:20|3761.9|3749.9|3760.1|3748.1|3761.9|3749.9|3760.1|3748.1|4
1722913890000|2024-08-06 03:11:30|3762|3750|3762|3750|3762|3750|3761.1|3749.1|0
1722913900000|2024-08-06 03:11:40|3761.2|3749.2|3761.1|3749.1|3762|3750|3761.1|3749.1|0
1722913910000|2024-08-06 03:11:50|3760.2|3748.2|3761|3749|3761|3749|3759.6|3747.6|1
1722913920000|2024-08-06 03:12:00|3760.1|3748.1|3760|3748|3760.1|3748.1|3759.1|3747.1|0
1722913930000|2024-08-06 03:12:10|3759.5|3747.5|3759.1|3747.1|3759.5|3747.5|3758.6|3746.6|0
1722913940000|2024-08-06 03:12:20|3759|3747|3759|3747|3759|3747|3758.1|3746.1|0
1722913950000|2024-08-06 03:12:30|3759.1|3747.1|3759|3747|3759.1|3747.1|3759|3747|0
1722913960000|2024-08-06 03:12:40|3758.6|3746.6|3757.1|3745.1|3758.6|3746.6|3757.1|3745.1|0
1722913970000|2024-08-06 03:12:50|3757.6|3745.6|3758.7|3746.7|3759.2|3747.2|3757.6|3745.6|1
1722913980000|2024-08-06 03:13:00|3758.6|3746.6|3758.1|3746.1|3758.7|3746.7|3757.8|3745.8|0
1722913990000|2024-08-06 03:13:10|3757.7|3745.7|3757.2|3745.2|3757.7|3745.7|3757.2|3745.2|0
1722914000000|2024-08-06 03:13:20|3757.7|3745.7|3758|3746|3758.2|3746.2|3757.7|3745.7|0
1722914010000|2024-08-06 03:13:30|3757.6|3745.6|3757.2|3745.2|3757.7|3745.7|3757.2|3745.2|0
1722914020000|2024-08-06 03:13:40|3757.1|3745.1|3757.2|3745.2|3757.2|3745.2|3757.1|3745.1|0
1722914030000|2024-08-06 03:13:50|3758.1|3746.1|3757.2|3745.2|3758.2|3746.2|3757.2|3745.2|0
1722914040000|2024-08-06 03:14:00|3757.1|3745.1|3754.7|3742.7|3757.1|3745.1|3754.7|3742.7|13
1722914050000|2024-08-06 03:14:10|3754.9|3742.9|3754.7|3742.7|3754.9|3742.9|3754.7|3742.7|0
1722914060000|2024-08-06 03:14:20|3754.6|3742.6|3753.7|3741.7|3754.6|3742.6|3752.9|3740.9|0
1722914070000|2024-08-06 03:14:30|3754.7|3742.7|3755.7|3743.7|3755.7|3743.7|3754.2|3742.2|1
1722914080000|2024-08-06 03:14:40|3755.6|3743.6|3754.7|3742.7|3755.6|3743.6|3754.7|3742.7|0
1722914090000|2024-08-06 03:14:50|3754.2|3742.2|3754.7|3742.7|3754.9|3742.9|3754.2|3742.2|0
1722914100000|2024-08-06 03:15:00|3753.7|3741.7|3753.7|3741.7|3754.7|3742.7|3753.7|3741.7|0
1722914110000|2024-08-06 03:15:10|3753.6|3741.6|3752.9|3740.9|3753.6|3741.6|3752.9|3740.9|0
1722914120000|2024-08-06 03:15:20|3753.6|3741.6|3753.6|3741.6|3754.6|3742.6|3753.6|3741.6|38
1722914130000|2024-08-06 03:15:30|3754.6|3742.6|3753.6|3741.6|3754.6|3742.6|3753.6|3741.6|4
1722914140000|2024-08-06 03:15:40|3753.4|3741.4|3751.5|3739.5|3753.4|3741.4|3751.5|3739.5|18
1722914160000|2024-08-06 03:16:00|3750.7|3738.7|3750.6|3738.6|3750.7|3738.7|3750.6|3738.6|3
1722914170000|2024-08-06 03:16:10|3751.5|3739.5|3751.5|3739.5|3751.5|3739.5|3750.6|3738.6|1
1722914180000|2024-08-06 03:16:20|3750.6|3738.6|3751.5|3739.5|3751.5|3739.5|3750.6|3738.6|0
1722914190000|2024-08-06 03:16:30|3751.4|3739.4|3746.9|3734.9|3751.4|3739.4|3746.9|3734.9|36
1722914200000|2024-08-06 03:16:40|3742.9|3730.9|3741.9|3729.9|3744|3732|3741.9|3729.9|53
1722914210000|2024-08-06 03:16:50|3742.9|3730.9|3746.9|3734.9|3746.9|3734.9|3742.9|3730.9|15
1722914220000|2024-08-06 03:17:00|3746.6|3734.6|3744.7|3732.7|3746.9|3734.9|3744.7|3732.7|4
1722914230000|2024-08-06 03:17:10|3744.6|3732.6|3744.7|3732.7|3744.7|3732.7|3743.7|3731.7|4
1722914240000|2024-08-06 03:17:20|3744.5|3732.5|3746|3734|3746|3734|3744.4|3732.4|1
1722914250000|2024-08-06 03:17:30|3745.9|3733.9|3744|3732|3746|3734|3744|3732|5
1722914260000|2024-08-06 03:17:40|3744.2|3732.2|3746.5|3734.5|3747|3735|3744.2|3732.2|0
1722914270000|2024-08-06 03:17:50|3747|3735|3746.1|3734.1|3747|3735|3746|3734|0
1722914280000|2024-08-06 03:18:00|3746.5|3734.5|3748|3736|3748|3736|3746.1|3734.1|0
1722914290000|2024-08-06 03:18:10|3747.9|3735.9|3749|3737|3749|3737|3747.9|3735.9|0
1722914300000|2024-08-06 03:18:20|3749.1|3737.1|3751|3739|3751|3739|3749.1|3737.1|1
1722914310000|2024-08-06 03:18:30|3752|3740|3752|3740|3752|3740|3751.5|3739.5|0
1722914330000|2024-08-06 03:18:50|3752.2|3740.2|3753.2|3741.2|3753.2|3741.2|3752.2|3740.2|20
1722914340000|2024-08-06 03:19:00|3752.8|3740.8|3756.2|3744.2|3756.2|3744.2|3752.8|3740.8|0
1722914350000|2024-08-06 03:19:10|3757.7|3745.7|3758.8|3746.8|3759.2|3747.2|3757.2|3745.2|2
1722914360000|2024-08-06 03:19:20|3759.2|3747.2|3757.3|3745.3|3759.2|3747.2|3757.2|3745.2|3
1722914370000|2024-08-06 03:19:30|3757.8|3745.8|3758.2|3746.2|3758.2|3746.2|3757.2|3745.2|0
1722914380000|2024-08-06 03:19:40|3757.2|3745.2|3757.2|3745.2|3757.2|3745.2|3756.3|3744.3|3
1722914390000|2024-08-06 03:19:50|3757.3|3745.3|3758.2|3746.2|3759.2|3747.2|3757.2|3745.2|7
1722914400000|2024-08-06 03:20:00|3757.3|3745.3|3757.4|3745.4|3758.2|3746.2|3757.3|3745.3|7
1722914410000|2024-08-06 03:20:10|3756.6|3744.6|3753.4|3741.4|3756.6|3744.6|3753.4|3741.4|3
1722914420000|2024-08-06 03:20:20|3753.7|3741.7|3753.3|3741.3|3754.4|3742.4|3753.3|3741.3|20
1722914430000|2024-08-06 03:20:30|3753.6|3741.6|3757.2|3745.2|3758.2|3746.2|3753.3|3741.3|2
1722914440000|2024-08-06 03:20:40|3758.1|3746.1|3758.3|3746.3|3758.3|3746.3|3757.3|3745.3|0
1722914450000|2024-08-06 03:20:50|3758.2|3746.2|3762.1|3750.1|3762.9|3750.9|3757.3|3745.3|10
1722914460000|2024-08-06 03:21:00|3761.3|3749.3|3762.1|3750.1|3762.6|3750.6|3761.3|3749.3|20
1722914470000|2024-08-06 03:21:10|3762.3|3750.3|3763.5|3751.5|3763.5|3751.5|3762.3|3750.3|54
1722914480000|2024-08-06 03:21:20|3763.1|3751.1|3762.6|3750.6|3763.6|3751.6|3762.6|3750.6|22
1722914490000|2024-08-06 03:21:30|3763.6|3751.6|3763.6|3751.6|3763.6|3751.6|3763.6|3751.6|3
1722914500000|2024-08-06 03:21:40|3764|3752|3764.5|3752.5|3764.5|3752.5|3763.6|3751.6|0
1722914510000|2024-08-06 03:21:50|3764.1|3752.1|3762.6|3750.6|3764.6|3752.6|3762.6|3750.6|3
1722914520000|2024-08-06 03:22:00|3762.8|3750.8|3762.6|3750.6|3763.6|3751.6|3761.6|3749.6|0
1722914530000|2024-08-06 03:22:10|3762.2|3750.2|3763.6|3751.6|3763.6|3751.6|3761.6|3749.6|0
1722914540000|2024-08-06 03:22:20|3763.5|3751.5|3763.6|3751.6|3763.6|3751.6|3763.5|3751.5|2
1722914550000|2024-08-06 03:22:30|3762.6|3750.6|3762.6|3750.6|3763.6|3751.6|3762.6|3750.6|0
1722914560000|2024-08-06 03:22:40|3762.5|3750.5|3762.6|3750.6|3762.6|3750.6|3762.5|3750.5|2
1722914570000|2024-08-06 03:22:50|3762.7|3750.7|3764.6|3752.6|3764.6|3752.6|3762.7|3750.7|1
1722914580000|2024-08-06 03:23:00|3764.5|3752.5|3764.7|3752.7|3764.7|3752.7|3764.5|3752.5|0
1722914590000|2024-08-06 03:23:10|3765.5|3753.5|3766.6|3754.6|3767.6|3755.6|3765.5|3753.5|1
1722914600000|2024-08-06 03:23:20|3766.8|3754.8|3767.5|3755.5|3767.6|3755.6|3766.6|3754.6|0
1722914610000|2024-08-06 03:23:30|3767.1|3755.1|3767.4|3755.4|3767.6|3755.6|3766.6|3754.6|0
1722914620000|2024-08-06 03:23:40|3766.6|3754.6|3765.5|3753.5|3766.6|3754.6|3765.5|3753.5|1
1722914630000|2024-08-06 03:23:50|3766|3754|3766.6|3754.6|3766.6|3754.6|3765.6|3753.6|0
1722914640000|2024-08-06 03:24:00|3766.5|3754.5|3763.6|3751.6|3766.6|3754.6|3763.1|3751.1|1
1722914650000|2024-08-06 03:24:10|3763.1|3751.1|3762.6|3750.6|3763.6|3751.6|3762.6|3750.6|1
1722914660000|2024-08-06 03:24:20|3763|3751|3761.6|3749.6|3763.6|3751.6|3761.6|3749.6|0
1722914670000|2024-08-06 03:24:30|3762.1|3750.1|3762.7|3750.7|3762.7|3750.7|3762.1|3750.1|0
1722914680000|2024-08-06 03:24:40|3763.6|3751.6|3763.6|3751.6|3763.6|3751.6|3763.6|3751.6|0
1722914690000|2024-08-06 03:24:50|3763.2|3751.2|3763.7|3751.7|3763.7|3751.7|3763.2|3751.2|0
1722914700000|2024-08-06 03:25:00|3763.6|3751.6|3762.7|3750.7|3763.6|3751.6|3762.7|3750.7|0
1722914710000|2024-08-06 03:25:10|3762|3750|3761.7|3749.7|3762|3750|3761.7|3749.7|0
1722914720000|2024-08-06 03:25:20|3761.6|3749.6|3761.6|3749.6|3761.6|3749.6|3761.6|3749.6|3
1722914730000|2024-08-06 03:25:30|3762.4|3750.4|3762.6|3750.6|3762.7|3750.7|3762.4|3750.4|1
1722914740000|2024-08-06 03:25:40|3762.5|3750.5|3761.5|3749.5|3762.5|3750.5|3761.5|3749.5|10
1722914750000|2024-08-06 03:25:50|||||||||1
1722914760000|2024-08-06 03:26:00|3761.4|3749.4|3760.2|3748.2|3761.4|3749.4|3759.5|3747.5|2
1722914770000|2024-08-06 03:26:10|3759.7|3747.7|3759.5|3747.5|3759.7|3747.7|3759.5|3747.5|0
1722914780000|2024-08-06 03:26:20|3758.5|3746.5|3759.5|3747.5|3759.6|3747.6|3758.1|3746.1|4
1722914790000|2024-08-06 03:26:30|3759.6|3747.6|3760.6|3748.6|3760.6|3748.6|3759.6|3747.6|3
1722914810000|2024-08-06 03:26:50|3761.1|3749.1|3759.6|3747.6|3761.1|3749.1|3759.6|3747.6|1
1722914820000|2024-08-06 03:27:00|3759.7|3747.7|3760|3748|3760.1|3748.1|3759.6|3747.6|1
1722914830000|2024-08-06 03:27:10|3760.1|3748.1|3759.6|3747.6|3760.1|3748.1|3759.6|3747.6|1
1722914840000|2024-08-06 03:27:20|3758.6|3746.6|3758.6|3746.6|3758.7|3746.7|3758.2|3746.2|10
1722914850000|2024-08-06 03:27:30|3758.1|3746.1|3757.5|3745.5|3758.4|3746.4|3757.5|3745.5|3
1722914860000|2024-08-06 03:27:40|3758.5|3746.5|3758.4|3746.4|3758.5|3746.5|3757.5|3745.5|2
1722914870000|2024-08-06 03:27:50|3758.6|3746.6|3759.4|3747.4|3759.4|3747.4|3758.6|3746.6|0
1722914910000|2024-08-06 03:28:30|3758.5|3746.5|3760|3748|3760|3748|3758.4|3746.4|2
1722914920000|2024-08-06 03:28:40|3760.4|3748.4|3760.4|3748.4|3760.4|3748.4|3760|3748|0
1722914930000|2024-08-06 03:28:50|3760.1|3748.1|3759.9|3747.9|3760.4|3748.4|3759.4|3747.4|0
1722914940000|2024-08-06 03:29:00|3760|3748|3758.4|3746.4|3760.4|3748.4|3758.4|3746.4|0
1722914950000|2024-08-06 03:29:10|3758.2|3746.2|3756.5|3744.5|3758.2|3746.2|3756.5|3744.5|3
1722914960000|2024-08-06 03:29:20|3756.2|3744.2|3757.4|3745.4|3757.4|3745.4|3755.5|3743.5|2
1722914970000|2024-08-06 03:29:30|3756.5|3744.5|3756.4|3744.4|3756.5|3744.5|3756.2|3744.2|2
1722914980000|2024-08-06 03:29:40|3757.4|3745.4|3757.4|3745.4|3757.9|3745.9|3757.4|3745.4|2
1722914990000|2024-08-06 03:29:50|3757.9|3745.9|3757.4|3745.4|3757.9|3745.9|3757.4|3745.4|1
1722915000000|2024-08-06 03:30:00|3757|3745|3756.4|3744.4|3757.4|3745.4|3756.4|3744.4|0
1722915020000|2024-08-06 03:30:20|3756.5|3744.5|3759.4|3747.4|3759.9|3747.9|3756.4|3744.4|1
1722915030000|2024-08-06 03:30:30|3759.7|3747.7|3760.4|3748.4|3760.4|3748.4|3759.4|3747.4|0
1722915050000|2024-08-06 03:30:50|3760|3748|3760.4|3748.4|3760.4|3748.4|3760|3748|0
1722915060000|2024-08-06 03:31:00|3760|3748|3759.4|3747.4|3760|3748|3759.4|3747.4|0
1722915100000|2024-08-06 03:31:40|3759.2|3747.2|3759.4|3747.4|3759.4|3747.4|3759.2|3747.2|0
1722915110000|2024-08-06 03:31:50|3759.2|3747.2|3758.4|3746.4|3759.2|3747.2|3758.4|3746.4|1
1722915120000|2024-08-06 03:32:00|3757.4|3745.4|3757.4|3745.4|3757.4|3745.4|3757.4|3745.4|0
1722915130000|2024-08-06 03:32:10|||||||||1
1722915140000|2024-08-06 03:32:20|3757.5|3745.5|3758.2|3746.2|3758.2|3746.2|3757.4|3745.4|4
1722915150000|2024-08-06 03:32:30|3757.4|3745.4|3757.5|3745.5|3757.5|3745.5|3757.4|3745.4|0
1722915160000|2024-08-06 03:32:40|3757.9|3745.9|3757.5|3745.5|3757.9|3745.9|3757.4|3745.4|0
1722915170000|2024-08-06 03:32:50|3757.4|3745.4|3759.4|3747.4|3759.4|3747.4|3757.4|3745.4|1
1722915290000|2024-08-06 03:34:50|3760.2|3748.2|3759.9|3747.9|3760.2|3748.2|3759.7|3747.7|0
1722915300000|2024-08-06 03:35:00|3760.2|3748.2|3760.2|3748.2|3760.2|3748.2|3760.1|3748.1|0
1722915310000|2024-08-06 03:35:10|3760.1|3748.1|3759.4|3747.4|3760.1|3748.1|3759.4|3747.4|0
1722915330000|2024-08-06 03:35:30|3757.5|3745.5|3755.5|3743.5|3757.5|3745.5|3755.5|3743.5|1
1722915420000|2024-08-06 03:37:00|||||||||3
1722915440000|2024-08-06 03:37:20|3756.3|3744.3|3755.5|3743.5|3756.3|3744.3|3755.5|3743.5|2
1722915460000|2024-08-06 03:37:40|3755.6|3743.6|3756.5|3744.5|3756.5|3744.5|3755.6|3743.6|0
1722915480000|2024-08-06 03:38:00|3757.3|3745.3|3757.3|3745.3|3757.3|3745.3|3757.3|3745.3|2
1722915490000|2024-08-06 03:38:10|3756.6|3744.6|3757.3|3745.3|3757.3|3745.3|3756.5|3744.5|0
1722915500000|2024-08-06 03:38:20|3757|3745|3757|3745|3757|3745|3757|3745|0
1722915510000|2024-08-06 03:38:30|3758.5|3746.5|3759|3747|3759|3747|3758.5|3746.5|17
1722915520000|2024-08-06 03:38:40|3759.3|3747.3|3759.3|3747.3|3759.3|3747.3|3759.3|3747.3|0
1722915540000|2024-08-06 03:39:00|3758.5|3746.5|3758.1|3746.1|3758.6|3746.6|3757.7|3745.7|1
1722915550000|2024-08-06 03:39:10|3757.7|3745.7|3757.7|3745.7|3757.7|3745.7|3757.7|3745.7|0
1722915560000|2024-08-06 03:39:20|||||||||2
1722915600000|2024-08-06 03:40:00|3764|3752|3764|3752|3764|3752|3764|3752|17
1722915610000|2024-08-06 03:40:10|3763.2|3751.2|3765.4|3753.4|3765.4|3753.4|3763|3751|10
1722915620000|2024-08-06 03:40:20|3765.5|3753.5|3767.6|3755.6|3767.6|3755.6|3764.8|3752.8|93
1722915630000|2024-08-06 03:40:30|3768|3756|3769.2|3757.2|3769.3|3757.3|3768|3756|10
1722915640000|2024-08-06 03:40:40|3768.8|3756.8|3770.7|3758.7|3770.7|3758.7|3768.7|3756.7|2
1722915650000|2024-08-06 03:40:50|3770.6|3758.6|3770.7|3758.7|3771.1|3759.1|3770.6|3758.6|5
1722915660000|2024-08-06 03:41:00|3771.1|3759.1|3771.9|3759.9|3771.9|3759.9|3771.1|3759.1|8
1722915670000|2024-08-06 03:41:10|3772.4|3760.4|3772.4|3760.4|3773|3761|3772.4|3760.4|6
1722915680000|2024-08-06 03:41:20|3771.8|3759.8|3771.9|3759.9|3771.9|3759.9|3771.8|3759.8|4
1722915690000|2024-08-06 03:41:30|3772.4|3760.4|3772.9|3760.9|3772.9|3760.9|3771.9|3759.9|11
1722915700000|2024-08-06 03:41:40|3772.7|3760.7|3772.7|3760.7|3772.7|3760.7|3772.7|3760.7|7
1722915710000|2024-08-06 03:41:50|3772.6|3760.6|3772.5|3760.5|3772.6|3760.6|3772.5|3760.5|1
1722915720000|2024-08-06 03:42:00|3772.7|3760.7|3773.5|3761.5|3773.5|3761.5|3772.7|3760.7|0
1722915730000|2024-08-06 03:42:10|3772.5|3760.5|3770.3|3758.3|3772.5|3760.5|3770.3|3758.3|3
1722915750000|2024-08-06 03:42:30|3770.7|3758.7|3770.3|3758.3|3770.8|3758.8|3770.3|3758.3|0
1722915760000|2024-08-06 03:42:40|3771.2|3759.2|3770.3|3758.3|3771.2|3759.2|3770.3|3758.3|0
1722915780000|2024-08-06 03:43:00|3770.2|3758.2|3770.2|3758.2|3770.2|3758.2|3770.2|3758.2|0
1722915790000|2024-08-06 03:43:10|3770.3|3758.3|3772.2|3760.2|3772.2|3760.2|3770.3|3758.3|1
1722915810000|2024-08-06 03:43:30|||||||||3
1722915820000|2024-08-06 03:43:40|3773.2|3761.2|3773.2|3761.2|3773.2|3761.2|3773.2|3761.2|0
1722915830000|2024-08-06 03:43:50|3773.1|3761.1|3772.2|3760.2|3773.1|3761.1|3772.2|3760.2|0
1722915840000|2024-08-06 03:44:00|3772.7|3760.7|3772.2|3760.2|3772.7|3760.7|3772.2|3760.2|0
1722915880000|2024-08-06 03:44:40|3772.7|3760.7|3772.7|3760.7|3772.7|3760.7|3772.7|3760.7|1
1722915890000|2024-08-06 03:44:50|3772.2|3760.2|3772.3|3760.3|3772.3|3760.3|3772.2|3760.2|2
1722915910000|2024-08-06 03:45:10|3772.4|3760.4|3772.4|3760.4|3772.4|3760.4|3772.4|3760.4|0
1722915930000|2024-08-06 03:45:30|3772.3|3760.3|3772.4|3760.4|3772.4|3760.4|3772.3|3760.3|0
1722915960000|2024-08-06 03:46:00|3772.1|3760.1|3771.6|3759.6|3772.1|3760.1|3771.6|3759.6|0
1722915970000|2024-08-06 03:46:10|3771.4|3759.4|3771.4|3759.4|3771.4|3759.4|3771.4|3759.4|0
1722916000000|2024-08-06 03:46:40|3771.6|3759.6|3771.6|3759.6|3771.6|3759.6|3771.6|3759.6|0
1722916010000|2024-08-06 03:46:50|3771.4|3759.4|3771.6|3759.6|3771.6|3759.6|3771.4|3759.4|0
1722916020000|2024-08-06 03:47:00|3772.4|3760.4|3773.4|3761.4|3773.4|3761.4|3772.4|3760.4|7
1722916030000|2024-08-06 03:47:10|3773.3|3761.3|3773.3|3761.3|3773.3|3761.3|3773.3|3761.3|6
1722916050000|2024-08-06 03:47:30|3773.4|3761.4|3775.3|3763.3|3775.4|3763.4|3773.4|3761.4|5
1722916060000|2024-08-06 03:47:40|3775.4|3763.4|3775.4|3763.4|3776.3|3764.3|3774.9|3762.9|0
1722916080000|2024-08-06 03:48:00|3776.3|3764.3|3776.4|3764.4|3776.4|3764.4|3776.3|3764.3|0
1722916090000|2024-08-06 03:48:10|3776.3|3764.3|3776.4|3764.4|3776.4|3764.4|3776.3|3764.3|0
1722916100000|2024-08-06 03:48:20|3776.6|3764.6|3776.6|3764.6|3776.6|3764.6|3776.6|3764.6|11
1722916110000|2024-08-06 03:48:30|3777.1|3765.1|3777.7|3765.7|3777.7|3765.7|3777.1|3765.1|1
1722916120000|2024-08-06 03:48:40|||||||||5
1722916130000|2024-08-06 03:48:50|3777.8|3765.8|3779.8|3767.8|3780.7|3768.7|3777.8|3765.8|28
1722916140000|2024-08-06 03:49:00|3780.2|3768.2|3780.6|3768.6|3780.6|3768.6|3780.1|3768.1|7
1722916150000|2024-08-06 03:49:10|3780.3|3768.3|3779.7|3767.7|3780.3|3768.3|3778.7|3766.7|3
1722916160000|2024-08-06 03:49:20|||||||||1
1722916170000|2024-08-06 03:49:30|3779.6|3767.6|3779.6|3767.6|3779.6|3767.6|3779.6|3767.6|6
1722916180000|2024-08-06 03:49:40|3779.7|3767.7|3778.6|3766.6|3779.7|3767.7|3778.6|3766.6|1
1722916190000|2024-08-06 03:49:50|||||||||8
1722916200000|2024-08-06 03:50:00|3778.7|3766.7|3778.7|3766.7|3778.8|3766.8|3778.6|3766.6|1
1722916210000|2024-08-06 03:50:10|3778.6|3766.6|3778.7|3766.7|3778.7|3766.7|3778.6|3766.6|0
1722916220000|2024-08-06 03:50:20|3778.8|3766.8|3778.7|3766.7|3778.8|3766.8|3778.7|3766.7|9
1722916230000|2024-08-06 03:50:30|3778.3|3766.3|3776.6|3764.6|3778.3|3766.3|3776.6|3764.6|6
1722916240000|2024-08-06 03:50:40|3776.8|3764.8|3775.6|3763.6|3776.8|3764.8|3775.2|3763.2|0
1722916250000|2024-08-06 03:50:50|3775.7|3763.7|3775.7|3763.7|3775.7|3763.7|3775.6|3763.6|0
1722916260000|2024-08-06 03:51:00|3775.8|3763.8|3775.7|3763.7|3775.8|3763.8|3775.7|3763.7|0
1722916270000|2024-08-06 03:51:10|3775.8|3763.8|3776.8|3764.8|3776.8|3764.8|3775.7|3763.7|1
1722916280000|2024-08-06 03:51:20|3776.7|3764.7|3776.6|3764.6|3776.8|3764.8|3776.6|3764.6|0
1722916290000|2024-08-06 03:51:30|3775.7|3763.7|3777.6|3765.6|3777.6|3765.6|3775.7|3763.7|4
1722916300000|2024-08-06 03:51:40|3777.7|3765.7|3778.6|3766.6|3778.6|3766.6|3777.7|3765.7|0
1722916320000|2024-08-06 03:52:00|3778.7|3766.7|3778.7|3766.7|3778.7|3766.7|3778.6|3766.6|2
1722916330000|2024-08-06 03:52:10|3778.4|3766.4|3778.4|3766.4|3778.4|3766.4|3778.4|3766.4|20
1722916350000|2024-08-06 03:52:30|3779.6|3767.6|3778.4|3766.4|3779.6|3767.6|3778.4|3766.4|5
1722916360000|2024-08-06 03:52:40|3778.3|3766.3|3778.3|3766.3|3778.3|3766.3|3778.3|3766.3|2
1722916370000|2024-08-06 03:52:50|||||||||1
1722916380000|2024-08-06 03:53:00|3777.4|3765.4|3777.4|3765.4|3777.4|3765.4|3777.4|3765.4|0
1722916390000|2024-08-06 03:53:10|3777.3|3765.3|3780|3768|3780.2|3768.2|3777.3|3765.3|25
1722916400000|2024-08-06 03:53:20|||||||||1
1722916410000|2024-08-06 03:53:30|3779|3767|3780.3|3768.3|3780.4|3768.4|3778.8|3766.8|13
1722916420000|2024-08-06 03:53:40|3780.4|3768.4|3780.8|3768.8|3780.8|3768.8|3780.3|3768.3|2
1722916430000|2024-08-06 03:53:50|3781.2|3769.2|3784.3|3772.3|3784.3|3772.3|3781.2|3769.2|17
1722916440000|2024-08-06 03:54:00|3785.3|3773.3|3784.3|3772.3|3785.3|3773.3|3784.3|3772.3|0
1722916450000|2024-08-06 03:54:10|3783.3|3771.3|3783.3|3771.3|3783.3|3771.3|3783.3|3771.3|0
1722916460000|2024-08-06 03:54:20|3782.4|3770.4|3783.3|3771.3|3783.3|3771.3|3782.4|3770.4|2
1722916470000|2024-08-06 03:54:30|3782.5|3770.5|3785.2|3773.2|3785.7|3773.7|3782.5|3770.5|1
1722916480000|2024-08-06 03:54:40|3785.3|3773.3|3785.3|3773.3|3785.3|3773.3|3785.2|3773.2|0
1722916490000|2024-08-06 03:54:50|3785.4|3773.4|3786.2|3774.2|3786.3|3774.3|3785.4|3773.4|0
1722916510000|2024-08-06 03:55:10|3785.3|3773.3|3785.3|3773.3|3785.3|3773.3|3785.3|3773.3|0
1722916530000|2024-08-06 03:55:30|3785|3773|3784.2|3772.2|3785|3773|3784.2|3772.2|1
1722916540000|2024-08-06 03:55:40|3786.5|3774.5|3784.3|3772.3|3786.6|3774.6|3784.1|3772.1|2
1722916550000|2024-08-06 03:55:50|3785|3773|3785|3773|3785|3773|3784.1|3772.1|0
1722916570000|2024-08-06 03:56:10|3784.6|3772.6|3784.3|3772.3|3784.6|3772.6|3783.8|3771.8|2
1722916590000|2024-08-06 03:56:30|3784.2|3772.2|3783.8|3771.8|3784.2|3772.2|3783.8|3771.8|0
1722916610000|2024-08-06 03:56:50|3783.6|3771.6|3784|3772|3784.1|3772.1|3783.6|3771.6|4
1722916640000|2024-08-06 03:57:20|3783.1|3771.1|3783.1|3771.1|3783.6|3771.6|3783.1|3771.1|0
1722916650000|2024-08-06 03:57:30|3782.1|3770.1|3782|3770|3782.5|3770.5|3782|3770|21
1722916690000|2024-08-06 03:58:10|3781.1|3769.1|3781.1|3769.1|3781.1|3769.1|3781.1|3769.1|0
1722916700000|2024-08-06 03:58:20|3781.5|3769.5|3781.1|3769.1|3781.5|3769.5|3781.1|3769.1|5
1722916730000|2024-08-06 03:58:50|||||||||6
1722916740000|2024-08-06 03:59:00|3782|3770|3781.1|3769.1|3782|3770|3781.1|3769.1|0
1722916750000|2024-08-06 03:59:10|3781|3769|3781|3769|3781|3769|3781|3769|6
1722916760000|2024-08-06 03:59:20|3780.8|3768.8|3780.8|3768.8|3780.8|3768.8|3780.8|3768.8|0
1722916770000|2024-08-06 03:59:30|3781|3769|3781|3769|3781|3769|3781|3769|0
1722916780000|2024-08-06 03:59:40|3781.1|3769.1|3780.8|3768.8|3781.1|3769.1|3780.8|3768.8|0
1722916790000|2024-08-06 03:59:50|3781|3769|3781|3769|3781.1|3769.1|3781|3769|0
1722916800000|2024-08-06 04:00:00|3780.8|3768.8|3780.8|3768.8|3780.8|3768.8|3780.8|3768.8|0
1722916820000|2024-08-06 04:00:20|3780.7|3768.7|3780.7|3768.7|3780.7|3768.7|3780.7|3768.7|0
1722916840000|2024-08-06 04:00:40|3780.6|3768.6|3780.6|3768.6|3780.6|3768.6|3780.6|3768.6|5
1722916850000|2024-08-06 04:00:50|3779.7|3767.7|3779.7|3767.7|3779.7|3767.7|3779.7|3767.7|0
1722916860000|2024-08-06 04:01:00|3778.8|3766.8|3778.8|3766.8|3778.8|3766.8|3778.8|3766.8|8
1722916870000|2024-08-06 04:01:10|3779.6|3767.6|3779.6|3767.6|3779.6|3767.6|3779.6|3767.6|6
1722916880000|2024-08-06 04:01:20|3779.7|3767.7|3780.5|3768.5|3780.6|3768.6|3779.6|3767.6|3
1722916890000|2024-08-06 04:01:30|3780.1|3768.1|3780.5|3768.5|3780.5|3768.5|3779.7|3767.7|1
1722916900000|2024-08-06 04:01:40|3780.6|3768.6|3781.5|3769.5|3781.5|3769.5|3780.6|3768.6|11
1722916910000|2024-08-06 04:01:50|3781.4|3769.4|3782.2|3770.2|3782.2|3770.2|3781.4|3769.4|0
1722916920000|2024-08-06 04:02:00|3782.4|3770.4|3782.4|3770.4|3782.4|3770.4|3782.4|3770.4|0
1722916960000|2024-08-06 04:02:40|3782.6|3770.6|3782.6|3770.6|3782.6|3770.6|3782.6|3770.6|8
1722916970000|2024-08-06 04:02:50|3783|3771|3784.2|3772.2|3784.2|3772.2|3783|3771|1
1722916980000|2024-08-06 04:03:00|3784.4|3772.4|3785.2|3773.2|3785.2|3773.2|3784.4|3772.4|1
1722917000000|2024-08-06 04:03:20|3784.5|3772.5|3784.5|3772.5|3784.5|3772.5|3784.5|3772.5|0
1722917010000|2024-08-06 04:03:30|3784.4|3772.4|3783.6|3771.6|3784.4|3772.4|3783.6|3771.6|0
1722917030000|2024-08-06 04:03:50|3782.2|3770.2|3782.2|3770.2|3782.2|3770.2|3782.2|3770.2|3
1722917040000|2024-08-06 04:04:00|3781.9|3769.9|3781.9|3769.9|3781.9|3769.9|3781.9|3769.9|0
1722917050000|2024-08-06 04:04:10|3782|3770|3782.4|3770.4|3782.4|3770.4|3782|3770|0
1722917060000|2024-08-06 04:04:20|3782.2|3770.2|3782.2|3770.2|3782.4|3770.4|3781.4|3769.4|0
1722917070000|2024-08-06 04:04:30|3781.9|3769.9|3782.4|3770.4|3782.4|3770.4|3781.9|3769.9|0
1722917100000|2024-08-06 04:05:00|3781.5|3769.5|3781.4|3769.4|3781.5|3769.5|3781.4|3769.4|0
1722917130000|2024-08-06 04:05:30|3781.2|3769.2|3781.2|3769.2|3781.2|3769.2|3781.2|3769.2|0
1722917140000|2024-08-06 04:05:40|3781.4|3769.4|3781.4|3769.4|3781.4|3769.4|3781.4|3769.4|0
1722917170000|2024-08-06 04:06:10|3784.8|3772.8|3785.1|3773.1|3785.6|3773.6|3784.7|3772.7|7
1722917180000|2024-08-06 04:06:20|3785.6|3773.6|3785.6|3773.6|3785.6|3773.6|3785.6|3773.6|0
1722917190000|2024-08-06 04:06:30|||||||||1
1722917250000|2024-08-06 04:07:30|||||||||1
1722917360000|2024-08-06 04:09:20|||||||||1
1722917370000|2024-08-06 04:09:30|3783.5|3771.5|3783.5|3771.5|3783.5|3771.5|3783.5|3771.5|15
1722917380000|2024-08-06 04:09:40|3782.5|3770.5|3782.5|3770.5|3782.5|3770.5|3782.5|3770.5|0
1722917400000|2024-08-06 04:10:00|3782|3770|3782.5|3770.5|3782.5|3770.5|3782|3770|0
1722917410000|2024-08-06 04:10:10|3783.5|3771.5|3783.5|3771.5|3783.5|3771.5|3783.5|3771.5|1
1722917420000|2024-08-06 04:10:20|3783|3771|3782.5|3770.5|3783|3771|3782.5|3770.5|0
1722917430000|2024-08-06 04:10:30|3783|3771|3783.3|3771.3|3783.5|3771.5|3782.8|3770.8|1
1722917490000|2024-08-06 04:11:30|3782.3|3770.3|3782.3|3770.3|3782.3|3770.3|3782.3|3770.3|0
1722917530000|2024-08-06 04:12:10|3781.8|3769.8|3782.2|3770.2|3782.2|3770.2|3781.5|3769.5|0
1722917540000|2024-08-06 04:12:20|3782.3|3770.3|3782.3|3770.3|3782.3|3770.3|3782.3|3770.3|12
1722917550000|2024-08-06 04:12:30|3782.5|3770.5|3782.5|3770.5|3782.5|3770.5|3782.5|3770.5|0
1722917590000|2024-08-06 04:13:10|3782.2|3770.2|3781.5|3769.5|3782.2|3770.2|3781.5|3769.5|0
1722917630000|2024-08-06 04:13:50|3781.6|3769.6|3781.6|3769.6|3781.6|3769.6|3781.6|3769.6|1
1722917650000|2024-08-06 04:14:10|3781.7|3769.7|3782.5|3770.5|3782.5|3770.5|3781.7|3769.7|0
1722917670000|2024-08-06 04:14:30|3782.6|3770.6|3783|3771|3783.3|3771.3|3782.6|3770.6|0
1722917680000|2024-08-06 04:14:40|3782.5|3770.5|3782.7|3770.7|3782.8|3770.8|3782.5|3770.5|1
1722917690000|2024-08-06 04:14:50|3782.8|3770.8|3782.8|3770.8|3782.8|3770.8|3782.8|3770.8|0
1722917710000|2024-08-06 04:15:10|3782.6|3770.6|3782.8|3770.8|3782.8|3770.8|3782.6|3770.6|0
1722917720000|2024-08-06 04:15:20|||||||||1
1722917730000|2024-08-06 04:15:30|3783.2|3771.2|3783.5|3771.5|3783.5|3771.5|3783.2|3771.2|1
1722917780000|2024-08-06 04:16:20|3783.6|3771.6|3783.5|3771.5|3783.6|3771.6|3783.5|3771.5|0
1722917870000|2024-08-06 04:17:50|3782.7|3770.7|3783.1|3771.1|3783.1|3771.1|3782.7|3770.7|0
1722917880000|2024-08-06 04:18:00|3783.5|3771.5|3783.5|3771.5|3783.5|3771.5|3783.5|3771.5|0
1722917890000|2024-08-06 04:18:10|3783.3|3771.3|3782.5|3770.5|3783.3|3771.3|3782.5|3770.5|0
1722917920000|2024-08-06 04:18:40|3782.1|3770.1|3781.7|3769.7|3782.5|3770.5|3781.7|3769.7|0
1722917930000|2024-08-06 04:18:50|3781.6|3769.6|3781.6|3769.6|3781.6|3769.6|3781.6|3769.6|0
1722917940000|2024-08-06 04:19:00|||||||||10
1722917960000|2024-08-06 04:19:20|||||||||5
1722917970000|2024-08-06 04:19:30|||||||||5
1722917980000|2024-08-06 04:19:40|3781.3|3769.3|3779.8|3767.8|3781.3|3769.3|3779.8|3767.8|4
1722917990000|2024-08-06 04:19:50|3778.3|3766.3|3779|3767|3779|3767|3778.3|3766.3|15
1722918010000|2024-08-06 04:20:10|||||||||5
1722918020000|2024-08-06 04:20:20|3779.9|3767.9|3779.9|3767.9|3779.9|3767.9|3779.9|3767.9|5
1722918030000|2024-08-06 04:20:30|3779.8|3767.8|3779|3767|3779.8|3767.8|3779|3767|4
1722918060000|2024-08-06 04:21:00|3778.9|3766.9|3780.9|3768.9|3780.9|3768.9|3778.9|3766.9|2
1722918070000|2024-08-06 04:21:10|3780.8|3768.8|3779.8|3767.8|3780.9|3768.9|3779.8|3767.8|1
1722918090000|2024-08-06 04:21:30|3779.7|3767.7|3777.7|3765.7|3779.7|3767.7|3777.7|3765.7|84
1722918100000|2024-08-06 04:21:40|3777.6|3765.6|3776.8|3764.8|3777.6|3765.6|3776.8|3764.8|4
1722918110000|2024-08-06 04:21:50|3777.7|3765.7|3777.6|3765.6|3777.7|3765.7|3777.6|3765.6|2
1722918120000|2024-08-06 04:22:00|||||||||1
1722918130000|2024-08-06 04:22:10|3776.8|3764.8|3776.8|3764.8|3776.8|3764.8|3776.8|3764.8|1
1722918140000|2024-08-06 04:22:20|3777.2|3765.2|3776.8|3764.8|3777.2|3765.2|3776.8|3764.8|0
1722918150000|2024-08-06 04:22:30|||||||||1
1722918160000|2024-08-06 04:22:40|3777.2|3765.2|3777.6|3765.6|3777.6|3765.6|3776.8|3764.8|1
1722918170000|2024-08-06 04:22:50|3777.2|3765.2|3776.8|3764.8|3777.2|3765.2|3776.8|3764.8|0
1722918180000|2024-08-06 04:23:00|3776.6|3764.6|3776.6|3764.6|3776.6|3764.6|3776.6|3764.6|8
1722918190000|2024-08-06 04:23:10|3776.2|3764.2|3775.8|3763.8|3776.2|3764.2|3775.8|3763.8|7
1722918200000|2024-08-06 04:23:20|3777.4|3765.4|3776.7|3764.7|3777.6|3765.6|3776.7|3764.7|17
1722918210000|2024-08-06 04:23:30|3776.3|3764.3|3775.9|3763.9|3776.7|3764.7|3775.9|3763.9|0
1722918220000|2024-08-06 04:23:40|3776.7|3764.7|3776.7|3764.7|3776.7|3764.7|3776.3|3764.3|20
1722918230000|2024-08-06 04:23:50|3776.3|3764.3|3776.8|3764.8|3777.8|3765.8|3776.3|3764.3|1
1722918270000|2024-08-06 04:24:30|3777.7|3765.7|3777.7|3765.7|3777.7|3765.7|3777.7|3765.7|0
1722918300000|2024-08-06 04:25:00|3777.6|3765.6|3777.6|3765.6|3777.6|3765.6|3777.6|3765.6|0
1722918310000|2024-08-06 04:25:10|3777.7|3765.7|3777.2|3765.2|3777.7|3765.7|3776.8|3764.8|0
1722918320000|2024-08-06 04:25:20|3777.3|3765.3|3777.7|3765.7|3777.7|3765.7|3777.3|3765.3|0
1722918330000|2024-08-06 04:25:30|3777.6|3765.6|3777.6|3765.6|3777.6|3765.6|3777.6|3765.6|0
1722918340000|2024-08-06 04:25:40|3776.8|3764.8|3777.2|3765.2|3777.7|3765.7|3776.8|3764.8|0
1722918350000|2024-08-06 04:25:50|3777.7|3765.7|3777.7|3765.7|3777.7|3765.7|3777.7|3765.7|0
1722918370000|2024-08-06 04:26:10|3777.6|3765.6|3777.2|3765.2|3777.6|3765.6|3777.2|3765.2|0
1722918380000|2024-08-06 04:26:20|3777.6|3765.6|3777.6|3765.6|3777.6|3765.6|3777.6|3765.6|0
1722918390000|2024-08-06 04:26:30|3777.2|3765.2|3777.6|3765.6|3777.6|3765.6|3777.2|3765.2|0
1722918400000|2024-08-06 04:26:40|3777.7|3765.7|3777.6|3765.6|3777.7|3765.7|3777.6|3765.6|0
1722918410000|2024-08-06 04:26:50|3777.7|3765.7|3778.7|3766.7|3778.7|3766.7|3777.6|3765.6|29
1722918420000|2024-08-06 04:27:00|3780.7|3768.7|3779.6|3767.6|3780.7|3768.7|3779.6|3767.6|2
1722918430000|2024-08-06 04:27:10|3779.7|3767.7|3778.8|3766.8|3780.1|3768.1|3778.8|3766.8|0
1722918440000|2024-08-06 04:27:20|3778.7|3766.7|3779.6|3767.6|3779.6|3767.6|3778.7|3766.7|0
1722918470000|2024-08-06 04:27:50|3779.7|3767.7|3780.7|3768.7|3780.7|3768.7|3779.7|3767.7|2
1722918480000|2024-08-06 04:28:00|3780.6|3768.6|3780.6|3768.6|3780.6|3768.6|3780.6|3768.6|0
1722918490000|2024-08-06 04:28:10|3781.4|3769.4|3781.4|3769.4|3781.4|3769.4|3781.4|3769.4|0
1722918500000|2024-08-06 04:28:20|3781.3|3769.3|3780.6|3768.6|3781.3|3769.3|3780.6|3768.6|0
1722918530000|2024-08-06 04:28:50|3780.3|3768.3|3779.6|3767.6|3780.3|3768.3|3779.6|3767.6|0
1722918540000|2024-08-06 04:29:00|3779.2|3767.2|3779.6|3767.6|3779.6|3767.6|3779.2|3767.2|0
1722918550000|2024-08-06 04:29:10|3779.4|3767.4|3779.4|3767.4|3779.4|3767.4|3779.4|3767.4|0
1722918570000|2024-08-06 04:29:30|3779.5|3767.5|3779.5|3767.5|3779.9|3767.9|3779.5|3767.5|0
1722918580000|2024-08-06 04:29:40|3780.4|3768.4|3781.3|3769.3|3781.3|3769.3|3780.4|3768.4|2
1722918590000|2024-08-06 04:29:50|3781.2|3769.2|3781.2|3769.2|3781.2|3769.2|3781.2|3769.2|2
1722925800000|2024-08-06 06:30:00|3778.5|3766.5|3778.6|3766.6|3780.3|3768.3|3778.5|3766.5|30
1722925810000|2024-08-06 06:30:10|3778.3|3766.3|3777.5|3765.5|3778.5|3766.5|3776.6|3764.6|9
1722925820000|2024-08-06 06:30:20|3777.1|3765.1|3776.6|3764.6|3778.2|3766.2|3776.6|3764.6|18
1722925830000|2024-08-06 06:30:30|3777.3|3765.3|3775.6|3763.6|3777.3|3765.3|3775.6|3763.6|3
1722925840000|2024-08-06 06:30:40|3772.5|3760.5|3773.7|3761.7|3774.1|3762.1|3772|3760|50
1722925850000|2024-08-06 06:30:50|3773.3|3761.3|3772.8|3760.8|3773.6|3761.6|3772|3760|2
1722925860000|2024-08-06 06:31:00|3773.3|3761.3|3773.7|3761.7|3774.7|3762.7|3772.8|3760.8|4
1722925870000|2024-08-06 06:31:10|3772.8|3760.8|3772.8|3760.8|3772.8|3760.8|3772.8|3760.8|6
1722925880000|2024-08-06 06:31:20|3773.6|3761.6|3773.6|3761.6|3773.6|3761.6|3773.6|3761.6|0
1722925890000|2024-08-06 06:31:30|3772.8|3760.8|3773.7|3761.7|3773.8|3761.8|3772.8|3760.8|1
1722925900000|2024-08-06 06:31:40|3772.9|3760.9|3772.9|3760.9|3772.9|3760.9|3772.9|3760.9|0
1722925910000|2024-08-06 06:31:50|3773.7|3761.7|3773.7|3761.7|3773.7|3761.7|3773.7|3761.7|0
1722925920000|2024-08-06 06:32:00|3773.8|3761.8|3773.6|3761.6|3774.6|3762.6|3773.6|3761.6|2
1722925930000|2024-08-06 06:32:10|3773.9|3761.9|3773.5|3761.5|3774.7|3762.7|3773.1|3761.1|14
1722925940000|2024-08-06 06:32:20|3773.1|3761.1|3774.3|3762.3|3774.3|3762.3|3772.7|3760.7|4
1722925950000|2024-08-06 06:32:30|3775.6|3763.6|3775.6|3763.6|3775.6|3763.6|3774.6|3762.6|5
1722925960000|2024-08-06 06:32:40|3776.4|3764.4|3778.3|3766.3|3778.6|3766.6|3776.4|3764.4|7
1722925970000|2024-08-06 06:32:50|3777.4|3765.4|3779.4|3767.4|3779.4|3767.4|3777.3|3765.3|10
1722925980000|2024-08-06 06:33:00|3779.6|3767.6|3780.4|3768.4|3780.6|3768.6|3779.6|3767.6|0
1722925990000|2024-08-06 06:33:10|3780.6|3768.6|3780.4|3768.4|3780.6|3768.6|3780.3|3768.3|0
1722926000000|2024-08-06 06:33:20|3780.6|3768.6|3780.3|3768.3|3781.3|3769.3|3780.3|3768.3|0
1722926010000|2024-08-06 06:33:30|3780.7|3768.7|3779.4|3767.4|3781.4|3769.4|3779.4|3767.4|1
1722926020000|2024-08-06 06:33:40|3781.4|3769.4|3781.3|3769.3|3781.4|3769.4|3780.8|3768.8|0
1722926030000|2024-08-06 06:33:50|3782.1|3770.1|3783.2|3771.2|3783.6|3771.6|3782.1|3770.1|6
1722926040000|2024-08-06 06:34:00|3784.4|3772.4|3786.7|3774.7|3786.7|3774.7|3784.2|3772.2|0
1722926050000|2024-08-06 06:34:10|3786.8|3774.8|3785.2|3773.2|3786.8|3774.8|3785.2|3773.2|0
1722926060000|2024-08-06 06:34:20|3786.4|3774.4|3787.2|3775.2|3787.2|3775.2|3786.3|3774.3|0
1722926070000|2024-08-06 06:34:30|3784.2|3772.2|3784.8|3772.8|3786.7|3774.7|3784.2|3772.2|4
1722926080000|2024-08-06 06:34:40|3784.3|3772.3|3781.9|3769.9|3784.3|3772.3|3781.9|3769.9|0
1722926090000|2024-08-06 06:34:50|3781.6|3769.6|3781.4|3769.4|3781.9|3769.9|3781.4|3769.4|0
1722926100000|2024-08-06 06:35:00|3781.2|3769.2|3779.8|3767.8|3781.2|3769.2|3779.8|3767.8|1
1722926110000|2024-08-06 06:35:10|3779.4|3767.4|3778.4|3766.4|3779.4|3767.4|3777.8|3765.8|0
1722926120000|2024-08-06 06:35:20|3777.9|3765.9|3777.1|3765.1|3777.9|3765.9|3777.1|3765.1|3
1722926130000|2024-08-06 06:35:30|3776.7|3764.7|3777.9|3765.9|3777.9|3765.9|3776.7|3764.7|26
1722926140000|2024-08-06 06:35:40|3778.6|3766.6|3778.4|3766.4|3778.6|3766.6|3778.4|3766.4|17
1722926150000|2024-08-06 06:35:50|3777.6|3765.6|3777.6|3765.6|3778.4|3766.4|3777.6|3765.6|0
1722926160000|2024-08-06 06:36:00|3777.9|3765.9|3778.3|3766.3|3779.4|3767.4|3777.9|3765.9|0
1722926170000|2024-08-06 06:36:10|3777.6|3765.6|3776.7|3764.7|3777.6|3765.6|3776.7|3764.7|0
1722926180000|2024-08-06 06:36:20|3776.6|3764.6|3776.3|3764.3|3776.6|3764.6|3775.9|3763.9|4
1722926190000|2024-08-06 06:36:30|3776.4|3764.4|3775.6|3763.6|3776.4|3764.4|3775.4|3763.4|0
1722926200000|2024-08-06 06:36:40|3775.4|3763.4|3774.7|3762.7|3775.6|3763.6|3774.2|3762.2|3
1722926210000|2024-08-06 06:36:50|3774.6|3762.6|3774.4|3762.4|3774.6|3762.6|3774.1|3762.1|0
1722926220000|2024-08-06 06:37:00|3774.6|3762.6|3775.3|3763.3|3775.3|3763.3|3774.4|3762.4|0
1722926230000|2024-08-06 06:37:10|3775.4|3763.4|3774.6|3762.6|3775.4|3763.4|3774.6|3762.6|0
1722926240000|2024-08-06 06:37:20|3774.7|3762.7|3774.9|3762.9|3775.4|3763.4|3774.6|3762.6|0
1722926250000|2024-08-06 06:37:30|3774.6|3762.6|3776.2|3764.2|3777.1|3765.1|3774.6|3762.6|9
1722926260000|2024-08-06 06:37:40|3775.4|3763.4|3777|3765|3777.9|3765.9|3775.4|3763.4|14
1722926270000|2024-08-06 06:37:50|3776.9|3764.9|3774.4|3762.4|3776.9|3764.9|3773.9|3761.9|18
1722926280000|2024-08-06 06:38:00|3774|3762|3772.9|3760.9|3775.2|3763.2|3772.9|3760.9|9
1722926290000|2024-08-06 06:38:10|3772.5|3760.5|3773.1|3761.1|3773.1|3761.1|3771.1|3759.1|15
1722926300000|2024-08-06 06:38:20|3772.2|3760.2|3772.1|3760.1|3772.2|3760.2|3771.6|3759.6|0
1722926310000|2024-08-06 06:38:30|3772.2|3760.2|3771.7|3759.7|3772.2|3760.2|3771.6|3759.6|0
1722926320000|2024-08-06 06:38:40|3771.8|3759.8|3771.8|3759.8|3772.2|3760.2|3771.2|3759.2|0
1722926330000|2024-08-06 06:38:50|3772.2|3760.2|3774.2|3762.2|3774.2|3762.2|3771.7|3759.7|0
1722926340000|2024-08-06 06:39:00|3773.7|3761.7|3774.1|3762.1|3774.2|3762.2|3773.2|3761.2|0
1722926350000|2024-08-06 06:39:10|3774|3762|3773.2|3761.2|3774|3762|3773.2|3761.2|0
1722926370000|2024-08-06 06:39:30|3773|3761|3772.8|3760.8|3773.2|3761.2|3772.2|3760.2|0
1722926380000|2024-08-06 06:39:40|3773.2|3761.2|3773.2|3761.2|3773.2|3761.2|3772.3|3760.3|0
1722926390000|2024-08-06 06:39:50|3773.6|3761.6|3774.1|3762.1|3775|3763|3773.6|3761.6|0
1722926400000|2024-08-06 06:40:00|3773.7|3761.7|3774.2|3762.2|3774.2|3762.2|3773.2|3761.2|0
1722926410000|2024-08-06 06:40:10|3775|3763|3774.2|3762.2|3775|3763|3774.2|3762.2|0
1722926430000|2024-08-06 06:40:30|3774.1|3762.1|3774.1|3762.1|3774.1|3762.1|3773.6|3761.6|0
1722926440000|2024-08-06 06:40:40|3773.6|3761.6|3773.2|3761.2|3773.6|3761.6|3773.1|3761.1|0
1722926460000|2024-08-06 06:41:00|3773.1|3761.1|3772.2|3760.2|3773.1|3761.1|3772.2|3760.2|0
1722926470000|2024-08-06 06:41:10|3772|3760|3771.2|3759.2|3772|3760|3771.2|3759.2|0
1722926480000|2024-08-06 06:41:20|3770.8|3758.8|3771.2|3759.2|3771.2|3759.2|3770.8|3758.8|0
1722926490000|2024-08-06 06:41:30|3770.8|3758.8|3772.2|3760.2|3772.2|3760.2|3770.3|3758.3|0
1722926500000|2024-08-06 06:41:40|3772.1|3760.1|3769.4|3757.4|3772.2|3760.2|3769.4|3757.4|1
1722926510000|2024-08-06 06:41:50|3768.9|3756.9|3769|3757|3769|3757|3768.5|3756.5|1
1722926520000|2024-08-06 06:42:00|3768.5|3756.5|3768.4|3756.4|3769.3|3757.3|3768.4|3756.4|7
1722926530000|2024-08-06 06:42:10|3768.3|3756.3|3767.2|3755.2|3768.4|3756.4|3766.3|3754.3|15
1722926540000|2024-08-06 06:42:20|3767.3|3755.3|3767.3|3755.3|3768.2|3756.2|3767.3|3755.3|0
1722926550000|2024-08-06 06:42:30|3766.3|3754.3|3766.4|3754.4|3767.1|3755.1|3766.3|3754.3|6
1722926570000|2024-08-06 06:42:50|||||||||1
1722926580000|2024-08-06 06:43:00|3767.3|3755.3|3770.2|3758.2|3770.2|3758.2|3767.3|3755.3|0
1722926590000|2024-08-06 06:43:10|3770.7|3758.7|3770.2|3758.2|3770.7|3758.7|3769.2|3757.2|2
1722926600000|2024-08-06 06:43:20|3769.6|3757.6|3770.1|3758.1|3770.1|3758.1|3769.2|3757.2|2
1722926610000|2024-08-06 06:43:30|3769.7|3757.7|3768.1|3756.1|3769.7|3757.7|3768.1|3756.1|1
1722926620000|2024-08-06 06:43:40|3768|3756|3767.2|3755.2|3768.1|3756.1|3767.2|3755.2|0
1722926630000|2024-08-06 06:43:50|3766.7|3754.7|3766.1|3754.1|3766.7|3754.7|3766.1|3754.1|6
1722926660000|2024-08-06 06:44:20|3766|3754|3764.1|3752.1|3766|3754|3764.1|3752.1|6
1722926670000|2024-08-06 06:44:30|3763.7|3751.7|3763.2|3751.2|3763.7|3751.7|3763.2|3751.2|0
1722926680000|2024-08-06 06:44:40|3763.3|3751.3|3764.1|3752.1|3764.6|3752.6|3763.3|3751.3|0
1722926690000|2024-08-06 06:44:50|3764.5|3752.5|3765.1|3753.1|3765.6|3753.6|3764.5|3752.5|1
1722926700000|2024-08-06 06:45:00|3765.6|3753.6|3764.7|3752.7|3765.6|3753.6|3764.3|3752.3|0
1722926710000|2024-08-06 06:45:10|3764.8|3752.8|3764.2|3752.2|3765.2|3753.2|3764.2|3752.2|0
1722926720000|2024-08-06 06:45:20|3763.8|3751.8|3763.2|3751.2|3763.8|3751.8|3763.2|3751.2|0
1722926730000|2024-08-06 06:45:30|3763.1|3751.1|3761.6|3749.6|3763.1|3751.1|3760.1|3748.1|12
1722926740000|2024-08-06 06:45:40|3761.9|3749.9|3763.1|3751.1|3764|3752|3761.9|3749.9|0
1722926760000|2024-08-06 06:46:00|3763|3751|3762.1|3750.1|3763.1|3751.1|3762.1|3750.1|0
1722926770000|2024-08-06 06:46:10|3763.1|3751.1|3764.1|3752.1|3764.1|3752.1|3763.1|3751.1|0
1722926780000|2024-08-06 06:46:20|3764.7|3752.7|3763.1|3751.1|3765.1|3753.1|3763.1|3751.1|7
1722926790000|2024-08-06 06:46:30|3763|3751|3762.1|3750.1|3763|3751|3762.1|3750.1|0
1722926800000|2024-08-06 06:46:40|3761.1|3749.1|3761.1|3749.1|3761.5|3749.5|3761.1|3749.1|0
1722926810000|2024-08-06 06:46:50|3761.6|3749.6|3762|3750|3762.6|3750.6|3761.1|3749.1|3
1722926820000|2024-08-06 06:47:00|3762.3|3750.3|3762.8|3750.8|3763.5|3751.5|3762.3|3750.3|5
1722926830000|2024-08-06 06:47:10|3763.7|3751.7|3763.3|3751.3|3763.7|3751.7|3763|3751|0
1722926840000|2024-08-06 06:47:20|3763.7|3751.7|3764.8|3752.8|3764.8|3752.8|3763.7|3751.7|6
1722926850000|2024-08-06 06:47:30|3765.1|3753.1|3766.8|3754.8|3767.7|3755.7|3765.1|3753.1|0
1722926860000|2024-08-06 06:47:40|3766.7|3754.7|3766.2|3754.2|3767.2|3755.2|3765.8|3753.8|0
1722926870000|2024-08-06 06:47:50|3765.8|3753.8|3766.7|3754.7|3766.8|3754.8|3765.7|3753.7|0
1722926880000|2024-08-06 06:48:00|3766.2|3754.2|3765.2|3753.2|3766.8|3754.8|3764.7|3752.7|7
1722926890000|2024-08-06 06:48:10|3765.6|3753.6|3764.7|3752.7|3765.8|3753.8|3764.7|3752.7|0
1722926900000|2024-08-06 06:48:20|3765.6|3753.6|3766.7|3754.7|3766.7|3754.7|3764.7|3752.7|5
1722926910000|2024-08-06 06:48:30|3766.8|3754.8|3767.6|3755.6|3767.7|3755.7|3766.6|3754.6|0
1722926920000|2024-08-06 06:48:40|3767.7|3755.7|3767.4|3755.4|3767.7|3755.7|3767|3755|2
1722926930000|2024-08-06 06:48:50|3767.6|3755.6|3767.6|3755.6|3767.6|3755.6|3767.6|3755.6|0
1722926940000|2024-08-06 06:49:00|3767.7|3755.7|3765.7|3753.7|3767.7|3755.7|3765.7|3753.7|4
1722926950000|2024-08-06 06:49:10|3766.3|3754.3|3766.8|3754.8|3767.6|3755.6|3766.3|3754.3|5
1722926960000|2024-08-06 06:49:20|3767|3755|3767|3755|3767|3755|3767|3755|0
1722926970000|2024-08-06 06:49:30|3766.1|3754.1|3767.2|3755.2|3767.7|3755.7|3766.1|3754.1|0
1722926980000|2024-08-06 06:49:40|3766.8|3754.8|3767.7|3755.7|3767.7|3755.7|3766.8|3754.8|0
1722926990000|2024-08-06 06:49:50|3767.8|3755.8|3767.7|3755.7|3768.7|3756.7|3767.7|3755.7|1
1722927000000|2024-08-06 06:50:00|3768.6|3756.6|3766.8|3754.8|3769.6|3757.6|3766.8|3754.8|0
1722927010000|2024-08-06 06:50:10|3766.7|3754.7|3766|3754|3766.7|3754.7|3765.8|3753.8|0
1722927020000|2024-08-06 06:50:20|3767.1|3755.1|3766|3754|3767.1|3755.1|3766|3754|36
1722927030000|2024-08-06 06:50:30|3766.6|3754.6|3767|3755|3767|3755|3766.5|3754.5|0
1722927060000|2024-08-06 06:51:00|3767.1|3755.1|3768|3756|3768|3756|3767.1|3755.1|0
1722927070000|2024-08-06 06:51:10|3769|3757|3771|3759|3771|3759|3769|3757|0
1722927080000|2024-08-06 06:51:20|3770.1|3758.1|3770|3758|3770.1|3758.1|3770|3758|0
1722927090000|2024-08-06 06:51:30|3769.2|3757.2|3770|3758|3771|3759|3769.2|3757.2|0
1722927100000|2024-08-06 06:51:40|3770.1|3758.1|3771|3759|3771|3759|3770.1|3758.1|0
1722927110000|2024-08-06 06:51:50|3770.8|3758.8|3771|3759|3771|3759|3770.8|3758.8|5
1722927120000|2024-08-06 06:52:00|3770.2|3758.2|3770.8|3758.8|3771|3759|3770.1|3758.1|1
1722927130000|2024-08-06 06:52:10|3770.1|3758.1|3770|3758|3770.1|3758.1|3770|3758|0
1722927160000|2024-08-06 06:52:40|3770.1|3758.1|3770.1|3758.1|3770.1|3758.1|3770.1|3758.1|1
1722927200000|2024-08-06 06:53:20|3771|3759|3771|3759|3771|3759|3771|3759|0
1722927210000|2024-08-06 06:53:30|3770.8|3758.8|3771|3759|3771|3759|3770.8|3758.8|0
1722927220000|2024-08-06 06:53:40|3770.8|3758.8|3771|3759|3771|3759|3770.8|3758.8|0
1722927230000|2024-08-06 06:53:50|3770.2|3758.2|3770|3758|3770.2|3758.2|3770|3758|0
1722927240000|2024-08-06 06:54:00|3770.1|3758.1|3771|3759|3771|3759|3770.1|3758.1|0
1722927260000|2024-08-06 06:54:20|3770.1|3758.1|3771.1|3759.1|3771.1|3759.1|3770.1|3758.1|2
1722927270000|2024-08-06 06:54:30|3770.8|3758.8|3770.1|3758.1|3770.8|3758.8|3770|3758|3
1722927280000|2024-08-06 06:54:40|3770|3758|3769.2|3757.2|3770.1|3758.1|3769.2|3757.2|0
1722927290000|2024-08-06 06:54:50|3769.1|3757.1|3769.1|3757.1|3769.1|3757.1|3769.1|3757.1|0
1722927300000|2024-08-06 06:55:00|3769|3757|3768.1|3756.1|3769.1|3757.1|3768.1|3756.1|0
1722927310000|2024-08-06 06:55:10|3768|3756|3768.1|3756.1|3768.1|3756.1|3767.9|3755.9|0
1722927320000|2024-08-06 06:55:20|3767.9|3755.9|3768.9|3756.9|3769.1|3757.1|3767.9|3755.9|0
1722927330000|2024-08-06 06:55:30|3768.8|3756.8|3768.1|3756.1|3768.8|3756.8|3767.9|3755.9|0
1722927350000|2024-08-06 06:55:50|3768.4|3756.4|3769.1|3757.1|3769.1|3757.1|3768.1|3756.1|0
1722927360000|2024-08-06 06:56:00|3768.4|3756.4|3767.9|3755.9|3768.6|3756.6|3767.9|3755.9|0
1722927370000|2024-08-06 06:56:10|3767.8|3755.8|3768.9|3756.9|3768.9|3756.9|3767.8|3755.8|0
1722927380000|2024-08-06 06:56:20|3768.3|3756.3|3768.8|3756.8|3768.8|3756.8|3767.9|3755.9|0
1722927390000|2024-08-06 06:56:30|3768.9|3756.9|3768.1|3756.1|3768.9|3756.9|3768.1|3756.1|0
1722927400000|2024-08-06 06:56:40|3768.4|3756.4|3767.9|3755.9|3768.9|3756.9|3767.9|3755.9|0
1722927430000|2024-08-06 06:57:10|3767.7|3755.7|3766.1|3754.1|3767.7|3755.7|3766.1|3754.1|7
1722927440000|2024-08-06 06:57:20|3766.8|3754.8|3767.3|3755.3|3767.3|3755.3|3766.8|3754.8|5
1722927450000|2024-08-06 06:57:30|3766.9|3754.9|3765.3|3753.3|3766.9|3754.9|3765.3|3753.3|7
1722927480000|2024-08-06 06:58:00|3765|3753|3765.9|3753.9|3765.9|3753.9|3765|3753|5
1722927490000|2024-08-06 06:58:10|3766.3|3754.3|3767.3|3755.3|3767.3|3755.3|3765.9|3753.9|0
1722927500000|2024-08-06 06:58:20|3767.4|3755.4|3767.3|3755.3|3768.2|3756.2|3767.3|3755.3|0
1722927510000|2024-08-06 06:58:30|3767.4|3755.4|3768.3|3756.3|3768.3|3756.3|3767.4|3755.4|2
1722927520000|2024-08-06 06:58:40|3768.4|3756.4|3769.2|3757.2|3769.2|3757.2|3768.2|3756.2|2
1722927530000|2024-08-06 06:58:50|3768.4|3756.4|3767.3|3755.3|3768.4|3756.4|3767.3|3755.3|0
1722927540000|2024-08-06 06:59:00|3767.4|3755.4|3767.4|3755.4|3767.4|3755.4|3767.4|3755.4|0
1722927560000|2024-08-06 06:59:20|3767.3|3755.3|3767.3|3755.3|3767.3|3755.3|3767.3|3755.3|0
1722927570000|2024-08-06 06:59:30|3768.2|3756.2|3770.3|3758.3|3770.3|3758.3|3767.8|3755.8|2
1722927580000|2024-08-06 06:59:40|3769.3|3757.3|3770.3|3758.3|3770.3|3758.3|3769.3|3757.3|0
1722927590000|2024-08-06 06:59:50|3769.9|3757.9|3770.3|3758.3|3770.3|3758.3|3769.9|3757.9|0
1722927600000|2024-08-06 07:00:00|3769.4|3757.4|3769.4|3757.4|3769.9|3757.9|3769.4|3757.4|0
1722927610000|2024-08-06 07:00:10|3769.3|3757.3|3769.4|3757.4|3769.4|3757.4|3769.3|3757.3|2
1722927620000|2024-08-06 07:00:20|3768.5|3756.5|3768.5|3756.5|3769|3757|3768.5|3756.5|0
1722927630000|2024-08-06 07:00:30|3767.5|3755.5|3768.7|3756.7|3768.7|3756.7|3767.5|3755.5|22
1722927640000|2024-08-06 07:00:40|3769.2|3757.2|3768.7|3756.7|3769.2|3757.2|3768.7|3756.7|5
1722927650000|2024-08-06 07:00:50|3768.9|3756.9|3769.6|3757.6|3769.6|3757.6|3768.9|3756.9|0
1722927670000|2024-08-06 07:01:10|3769.1|3757.1|3769.2|3757.2|3769.2|3757.2|3768.7|3756.7|0
1722927680000|2024-08-06 07:01:20|3769.4|3757.4|3769.7|3757.7|3769.7|3757.7|3769.4|3757.4|0
1722927690000|2024-08-06 07:01:30|3769.2|3757.2|3769.2|3757.2|3769.2|3757.2|3769.2|3757.2|1
1722927700000|2024-08-06 07:01:40|3769.6|3757.6|3769.6|3757.6|3769.6|3757.6|3769.6|3757.6|0
1722927710000|2024-08-06 07:01:50|3768.7|3756.7|3772.5|3760.5|3772.7|3760.7|3768.7|3756.7|0
1722927720000|2024-08-06 07:02:00|3772.6|3760.6|3773.5|3761.5|3773.5|3761.5|3772.5|3760.5|0
1722927730000|2024-08-06 07:02:10|3774.5|3762.5|3773.5|3761.5|3774.5|3762.5|3773.5|3761.5|0
1722927740000|2024-08-06 07:02:20|3774.1|3762.1|3774.5|3762.5|3775.4|3763.4|3774|3762|0
1722927750000|2024-08-06 07:02:30|3774.1|3762.1|3774.5|3762.5|3774.5|3762.5|3773.6|3761.6|0
1722927760000|2024-08-06 07:02:40|3774.6|3762.6|3782.8|3770.8|3784.3|3772.3|3774.5|3762.5|22
1722927770000|2024-08-06 07:02:50|3782.4|3770.4|3780.3|3768.3|3783.3|3771.3|3780.3|3768.3|0
1722927780000|2024-08-06 07:03:00|3779.8|3767.8|3781.4|3769.4|3783.3|3771.3|3779.8|3767.8|3
1722927790000|2024-08-06 07:03:10|3781.5|3769.5|3782.3|3770.3|3783.2|3771.2|3781.5|3769.5|0
1722927820000|2024-08-06 07:03:40|3781.9|3769.9|3782.3|3770.3|3782.3|3770.3|3780.5|3768.5|0
1722927830000|2024-08-06 07:03:50|3781.8|3769.8|3781.4|3769.4|3781.8|3769.8|3781.3|3769.3|3
1722927840000|2024-08-06 07:04:00|3781.3|3769.3|3780.4|3768.4|3781.3|3769.3|3780.4|3768.4|0
1722927850000|2024-08-06 07:04:10|3780.8|3768.8|3780.4|3768.4|3780.8|3768.8|3780.4|3768.4|0
1722927860000|2024-08-06 07:04:20|3786.3|3774.3|3786.9|3774.9|3787.3|3775.3|3786.3|3774.3|8
1722927870000|2024-08-06 07:04:30|3787.3|3775.3|3786.4|3774.4|3787.3|3775.3|3786.4|3774.4|0
1722927880000|2024-08-06 07:04:40|3785.4|3773.4|3784.4|3772.4|3785.4|3773.4|3784.4|3772.4|0
1722927890000|2024-08-06 07:04:50|3785.4|3773.4|3785.4|3773.4|3785.4|3773.4|3785.4|3773.4|0
1722927900000|2024-08-06 07:05:00|3785.3|3773.3|3783.5|3771.5|3785.3|3773.3|3783|3771|0
1722927910000|2024-08-06 07:05:10|3783.7|3771.7|3783.4|3771.4|3783.7|3771.7|3783.4|3771.4|0
1722927920000|2024-08-06 07:05:20|3783.5|3771.5|3784.5|3772.5|3784.5|3772.5|3783.5|3771.5|0
1722927930000|2024-08-06 07:05:30|3783.9|3771.9|3782.5|3770.5|3784|3772|3782.5|3770.5|6
1722927940000|2024-08-06 07:05:40|3782.6|3770.6|3783|3771|3783.5|3771.5|3782.4|3770.4|9
1722927950000|2024-08-06 07:05:50|3782.5|3770.5|3782.5|3770.5|3783.1|3771.1|3782|3770|0
1722927960000|2024-08-06 07:06:00|3782.4|3770.4|3782.5|3770.5|3782.5|3770.5|3781.5|3769.5|0
1722927970000|2024-08-06 07:06:10|3782.4|3770.4|3783.9|3771.9|3784.4|3772.4|3782.4|3770.4|0
1722927980000|2024-08-06 07:06:20|3783.8|3771.8|3783.5|3771.5|3783.8|3771.8|3783.5|3771.5|0
1722927990000|2024-08-06 07:06:30|3783.9|3771.9|3785.3|3773.3|3785.4|3773.4|3783.9|3771.9|0
1722928000000|2024-08-06 07:06:40|3785.4|3773.4|3784.5|3772.5|3785.4|3773.4|3784.5|3772.5|0
1722928010000|2024-08-06 07:06:50|3782.5|3770.5|3783|3771|3783|3771|3782.5|3770.5|0
1722928020000|2024-08-06 07:07:00|3782.5|3770.5|3782.5|3770.5|3782.5|3770.5|3782.5|3770.5|0
1722928060000|2024-08-06 07:07:40|3782|3770|3781.5|3769.5|3782|3770|3781.5|3769.5|0
1722928070000|2024-08-06 07:07:50|3781|3769|3781.5|3769.5|3781.5|3769.5|3781|3769|0
1722928080000|2024-08-06 07:08:00|3780.6|3768.6|3781|3769|3781|3769|3780.5|3768.5|0
1722928090000|2024-08-06 07:08:10|3780.5|3768.5|3780|3768|3780.5|3768.5|3780|3768|0
1722928100000|2024-08-06 07:08:20|3779.6|3767.6|3779.6|3767.6|3780|3768|3779.6|3767.6|0
1722928120000|2024-08-06 07:08:40|3780.4|3768.4|3782.4|3770.4|3782.5|3770.5|3780.4|3768.4|1
1722928130000|2024-08-06 07:08:50|3782|3770|3782.4|3770.4|3782.4|3770.4|3781.5|3769.5|0
1722928140000|2024-08-06 07:09:00|3781.9|3769.9|3781.9|3769.9|3781.9|3769.9|3781.9|3769.9|0
1722928150000|2024-08-06 07:09:10|3781.8|3769.8|3781.4|3769.4|3781.8|3769.8|3781.4|3769.4|0
1722928160000|2024-08-06 07:09:20|3781.5|3769.5|3781.4|3769.4|3782.3|3770.3|3781.4|3769.4|0
1722928170000|2024-08-06 07:09:30|3780.5|3768.5|3780.5|3768.5|3780.9|3768.9|3780.4|3768.4|0
1722928180000|2024-08-06 07:09:40|3780.9|3768.9|3780.6|3768.6|3781.4|3769.4|3780.6|3768.6|0
1722928190000|2024-08-06 07:09:50|3781|3769|3780.6|3768.6|3781|3769|3780.6|3768.6|0
1722928210000|2024-08-06 07:10:10|3779.7|3767.7|3779.6|3767.6|3779.7|3767.7|3779.6|3767.6|2
1722928230000|2024-08-06 07:10:30|3780.5|3768.5|3780.5|3768.5|3780.5|3768.5|3780.5|3768.5|0
1722928250000|2024-08-06 07:10:50|3780|3768|3780.6|3768.6|3780.6|3768.6|3779.7|3767.7|0
1722928260000|2024-08-06 07:11:00|3780.5|3768.5|3780.1|3768.1|3780.5|3768.5|3780.1|3768.1|0
1722928270000|2024-08-06 07:11:10|3779.6|3767.6|3780.5|3768.5|3780.5|3768.5|3779.6|3767.6|0
1722928280000|2024-08-06 07:11:20|3780.1|3768.1|3780.5|3768.5|3780.5|3768.5|3780.1|3768.1|0
1722928290000|2024-08-06 07:11:30|3779.7|3767.7|3779.6|3767.6|3780|3768|3779.6|3767.6|0
1722928320000|2024-08-06 07:12:00|3778.7|3766.7|3779.2|3767.2|3779.6|3767.6|3778.7|3766.7|0
1722928330000|2024-08-06 07:12:10|3779.6|3767.6|3778.7|3766.7|3779.6|3767.6|3778.7|3766.7|2
1722928340000|2024-08-06 07:12:20|3778.4|3766.4|3778.5|3766.5|3778.5|3766.5|3778.4|3766.4|39
1722928360000|2024-08-06 07:12:40|3778.6|3766.6|3779.4|3767.4|3779.8|3767.8|3778.6|3766.6|0
1722928420000|2024-08-06 07:13:40|3779.3|3767.3|3778.4|3766.4|3779.3|3767.3|3778.4|3766.4|0
1722928470000|2024-08-06 07:14:30|3778.5|3766.5|3778.6|3766.6|3778.6|3766.6|3778.5|3766.5|0
1722928480000|2024-08-06 07:14:40|3778.4|3766.4|3779.4|3767.4|3780.3|3768.3|3778.4|3766.4|1
1722928490000|2024-08-06 07:14:50|3779.8|3767.8|3779.4|3767.4|3779.8|3767.8|3778.4|3766.4|0
1722928500000|2024-08-06 07:15:00|3778.9|3766.9|3778.4|3766.4|3779|3767|3778.4|3766.4|3
1722928510000|2024-08-06 07:15:10|3778.5|3766.5|3778.5|3766.5|3779.4|3767.4|3778.5|3766.5|0
1722928520000|2024-08-06 07:15:20|3779.3|3767.3|3779.3|3767.3|3779.3|3767.3|3779.3|3767.3|0
1722928530000|2024-08-06 07:15:30|3779.4|3767.4|3779.4|3767.4|3779.4|3767.4|3779.4|3767.4|0
1722928550000|2024-08-06 07:15:50|3780.1|3768.1|3781.1|3769.1|3781.1|3769.1|3780.1|3768.1|2
1722928560000|2024-08-06 07:16:00|3781.5|3769.5|3781.1|3769.1|3781.5|3769.5|3781.1|3769.1|0
1722928570000|2024-08-06 07:16:10|3781.6|3769.6|3781.1|3769.1|3782|3770|3781.1|3769.1|0
1722928580000|2024-08-06 07:16:20|3781.5|3769.5|3781.1|3769.1|3781.5|3769.5|3781.1|3769.1|0
1722928590000|2024-08-06 07:16:30|3781.5|3769.5|3781.9|3769.9|3782|3770|3781.1|3769.1|0
1722928600000|2024-08-06 07:16:40|3781.5|3769.5|3781.5|3769.5|3781.9|3769.9|3781.5|3769.5|0
1722928610000|2024-08-06 07:16:50|3781.3|3769.3|3782.5|3770.5|3782.5|3770.5|3781.3|3769.3|2
1722928620000|2024-08-06 07:17:00|3782.1|3770.1|3782.1|3770.1|3782.9|3770.9|3782.1|3770.1|0
1722928630000|2024-08-06 07:17:10|3783|3771|3783.1|3771.1|3783.1|3771.1|3783|3771|2
1722928640000|2024-08-06 07:17:20|3784|3772|3784|3772|3784|3772|3784|3772|0
1722928650000|2024-08-06 07:17:30|3783.3|3771.3|3783.6|3771.6|3784.1|3772.1|3783.1|3771.1|2
1722928660000|2024-08-06 07:17:40|3783.3|3771.3|3783.3|3771.3|3783.3|3771.3|3783.3|3771.3|0
1722928710000|2024-08-06 07:18:30|3782.9|3770.9|3784.1|3772.1|3784.1|3772.1|3782.3|3770.3|0
1722928720000|2024-08-06 07:18:40|3786|3774|3786|3774|3786|3774|3786|3774|3
1722928730000|2024-08-06 07:18:50|3786.1|3774.1|3786.1|3774.1|3786.1|3774.1|3785.3|3773.3|1
1722928740000|2024-08-06 07:19:00|3786|3774|3786.1|3774.1|3786.1|3774.1|3786|3774|0
1722928750000|2024-08-06 07:19:10|3785.3|3773.3|3785.3|3773.3|3785.3|3773.3|3785.3|3773.3|0
1722928760000|2024-08-06 07:19:20|3785.1|3773.1|3785.3|3773.3|3785.3|3773.3|3785.1|3773.1|0
1722928810000|2024-08-06 07:20:10|3784.3|3772.3|3784.3|3772.3|3784.3|3772.3|3784.3|3772.3|0
1722928820000|2024-08-06 07:20:20|3783.6|3771.6|3783.3|3771.3|3783.6|3771.6|3783.3|3771.3|0
1722928840000|2024-08-06 07:20:40|3782.3|3770.3|3782.3|3770.3|3782.3|3770.3|3782.3|3770.3|0
1722928850000|2024-08-06 07:20:50|3783.3|3771.3|3783.2|3771.2|3783.3|3771.3|3783.2|3771.2|0
1722928880000|2024-08-06 07:21:20|3782.4|3770.4|3782.2|3770.2|3782.4|3770.4|3782.2|3770.2|0
1722928900000|2024-08-06 07:21:40|3781.7|3769.7|3782.2|3770.2|3782.2|3770.2|3781.2|3769.2|0
1722928910000|2024-08-06 07:21:50|3782.1|3770.1|3782.2|3770.2|3782.2|3770.2|3781.7|3769.7|0
1722928940000|2024-08-06 07:22:20|3782|3770|3781.2|3769.2|3782|3770|3781.2|3769.2|0
1722928970000|2024-08-06 07:22:50|3782.2|3770.2|3782.2|3770.2|3782.2|3770.2|3782.2|3770.2|0
1722928980000|2024-08-06 07:23:00|3782.4|3770.4|3782.2|3770.2|3782.4|3770.4|3782.2|3770.2|0
1722928990000|2024-08-06 07:23:10|3781.2|3769.2|3781.2|3769.2|3781.2|3769.2|3781.2|3769.2|0
1722929030000|2024-08-06 07:23:50|3781.5|3769.5|3781.2|3769.2|3781.5|3769.5|3781.2|3769.2|1
1722929040000|2024-08-06 07:24:00|3781.1|3769.1|3781.2|3769.2|3781.2|3769.2|3780.7|3768.7|0
1722929050000|2024-08-06 07:24:10|3780.7|3768.7|3780.7|3768.7|3780.7|3768.7|3780.2|3768.2|0
1722929060000|2024-08-06 07:24:20|3781.2|3769.2|3780.2|3768.2|3781.2|3769.2|3780.2|3768.2|0
1722929080000|2024-08-06 07:24:40|3779.2|3767.2|3779.2|3767.2|3779.2|3767.2|3779.2|3767.2|0
1722929140000|2024-08-06 07:25:40|3778.4|3766.4|3778.2|3766.2|3778.4|3766.4|3778.2|3766.2|0
1722929180000|2024-08-06 07:26:20|3779.2|3767.2|3779.2|3767.2|3779.2|3767.2|3779.2|3767.2|0
1722929200000|2024-08-06 07:26:40|3780.2|3768.2|3780.2|3768.2|3780.2|3768.2|3780.2|3768.2|0
1722929250000|2024-08-06 07:27:30|3779.4|3767.4|3779.4|3767.4|3779.4|3767.4|3779.4|3767.4|0
1722929270000|2024-08-06 07:27:50|3780.2|3768.2|3779.4|3767.4|3780.2|3768.2|3779.4|3767.4|0
1722929280000|2024-08-06 07:28:00|3779.2|3767.2|3780.1|3768.1|3780.1|3768.1|3779.2|3767.2|0
1722929290000|2024-08-06 07:28:10|3779.2|3767.2|3780.1|3768.1|3780.1|3768.1|3779.2|3767.2|0
1722929310000|2024-08-06 07:28:30|3779.2|3767.2|3779.2|3767.2|3779.2|3767.2|3779.2|3767.2|0
1722929380000|2024-08-06 07:29:40|3779.7|3767.7|3780.1|3768.1|3780.1|3768.1|3779.7|3767.7|8
1722929390000|2024-08-06 07:29:50|3782.1|3770.1|3782|3770|3782.1|3770.1|3782|3770|8
1722929400000|2024-08-06 07:30:00|3781.2|3769.2|3781.1|3769.1|3781.2|3769.2|3781.1|3769.1|0
1722929410000|2024-08-06 07:30:10|3782|3770|3781.1|3769.1|3782|3770|3781.1|3769.1|0
1722929420000|2024-08-06 07:30:20|3780|3768|3779|3767|3780|3768|3779|3767|0
1722929430000|2024-08-06 07:30:30|3778.9|3766.9|3778.4|3766.4|3778.9|3766.9|3778.4|3766.4|0
1722929440000|2024-08-06 07:30:40|3778.5|3766.5|3777.9|3765.9|3778.9|3766.9|3777.9|3765.9|0
1722929460000|2024-08-06 07:31:00|3775.6|3763.6|3775.2|3763.2|3776.1|3764.1|3775.2|3763.2|9
1722929480000|2024-08-06 07:31:20|3774.5|3762.5|3774.5|3762.5|3774.5|3762.5|3774.5|3762.5|21
1722929490000|2024-08-06 07:31:30|||||||||10
1722929520000|2024-08-06 07:32:00|3774.2|3762.2|3773.2|3761.2|3774.2|3762.2|3773.2|3761.2|13
1722929540000|2024-08-06 07:32:20|3773.1|3761.1|3776.1|3764.1|3776.1|3764.1|3773.1|3761.1|2
1722929550000|2024-08-06 07:32:30|3775.7|3763.7|3775.1|3763.1|3776.1|3764.1|3775.1|3763.1|0
1722929570000|2024-08-06 07:32:50|3776.1|3764.1|3775.7|3763.7|3776.1|3764.1|3775.7|3763.7|0
1722929580000|2024-08-06 07:33:00|3776.1|3764.1|3775.1|3763.1|3776.1|3764.1|3775.1|3763.1|0
1722929600000|2024-08-06 07:33:20|3774.1|3762.1|3774.1|3762.1|3774.1|3762.1|3774.1|3762.1|0
1722929620000|2024-08-06 07:33:40|3773.6|3761.6|3775.1|3763.1|3775.1|3763.1|3773.2|3761.2|11
1722929630000|2024-08-06 07:33:50|3774.1|3762.1|3774.1|3762.1|3774.1|3762.1|3774.1|3762.1|0
1722929640000|2024-08-06 07:34:00|3774.7|3762.7|3775.1|3763.1|3775.1|3763.1|3774.7|3762.7|0
1722929650000|2024-08-06 07:34:10|3775|3763|3774.1|3762.1|3775|3763|3774.1|3762.1|0
1722929660000|2024-08-06 07:34:20|3774|3762|3773.2|3761.2|3774|3762|3773.2|3761.2|0
1722929690000|2024-08-06 07:34:50|3773.1|3761.1|3773.1|3761.1|3773.1|3761.1|3773.1|3761.1|0
1722929740000|2024-08-06 07:35:40|3773.9|3761.9|3776.1|3764.1|3776.1|3764.1|3773.9|3761.9|0
1722929750000|2024-08-06 07:35:50|3775.1|3763.1|3774.2|3762.2|3775.1|3763.1|3774.1|3762.1|1
1722929760000|2024-08-06 07:36:00|3774.1|3762.1|3774.1|3762.1|3774.1|3762.1|3774.1|3762.1|0
1722929770000|2024-08-06 07:36:10|3773.2|3761.2|3773.2|3761.2|3773.2|3761.2|3773.2|3761.2|0
1722929780000|2024-08-06 07:36:20|3774.1|3762.1|3774.1|3762.1|3774.1|3762.1|3773.2|3761.2|0
1722929810000|2024-08-06 07:36:50|3773.2|3761.2|3773.2|3761.2|3773.2|3761.2|3773.2|3761.2|0
1722929830000|2024-08-06 07:37:10|3773.1|3761.1|3771.2|3759.2|3773.1|3761.1|3771.1|3759.1|0
1722929840000|2024-08-06 07:37:20|3771.1|3759.1|3771.1|3759.1|3771.1|3759.1|3770.2|3758.2|2
1722929860000|2024-08-06 07:37:40|3772.2|3760.2|3772.2|3760.2|3772.2|3760.2|3772.2|3760.2|0
1722929870000|2024-08-06 07:37:50|3771.4|3759.4|3771.1|3759.1|3772.1|3760.1|3771.1|3759.1|0
1722929880000|2024-08-06 07:38:00|3771.2|3759.2|3771.1|3759.1|3772.1|3760.1|3771.1|3759.1|0
1722929890000|2024-08-06 07:38:10|3770.2|3758.2|3770.2|3758.2|3771.1|3759.1|3770.2|3758.2|13
1722929910000|2024-08-06 07:38:30|3771.1|3759.1|3771.1|3759.1|3771.1|3759.1|3771.1|3759.1|1
1722929930000|2024-08-06 07:38:50|3771.2|3759.2|3771.2|3759.2|3771.2|3759.2|3771.2|3759.2|0
1722929960000|2024-08-06 07:39:20|3770.2|3758.2|3771.2|3759.2|3771.2|3759.2|3770.2|3758.2|2
1722929970000|2024-08-06 07:39:30|||||||||10
1722930000000|2024-08-06 07:40:00|3771.3|3759.3|3771.2|3759.2|3772.1|3760.1|3771.2|3759.2|0
1722930010000|2024-08-06 07:40:10|3771.1|3759.1|3771.3|3759.3|3771.3|3759.3|3771.1|3759.1|1
1722930040000|2024-08-06 07:40:40|3771.2|3759.2|3771.2|3759.2|3771.2|3759.2|3771.2|3759.2|0
1722930070000|2024-08-06 07:41:10|3772.3|3760.3|3772.2|3760.2|3772.3|3760.3|3772.2|3760.2|0
1722930080000|2024-08-06 07:41:20|3772.4|3760.4|3771.2|3759.2|3772.4|3760.4|3771.2|3759.2|0
1722930100000|2024-08-06 07:41:40|3772.2|3760.2|3772.2|3760.2|3772.3|3760.3|3772.2|3760.2|0
1722930110000|2024-08-06 07:41:50|3773.2|3761.2|3772.3|3760.3|3773.2|3761.2|3772.3|3760.3|3
1722930120000|2024-08-06 07:42:00|3773.2|3761.2|3772.3|3760.3|3773.2|3761.2|3772.3|3760.3|0
1722930140000|2024-08-06 07:42:20|3772.2|3760.2|3772.2|3760.2|3772.2|3760.2|3772.2|3760.2|0
1722930150000|2024-08-06 07:42:30|||||||||1
1722930180000|2024-08-06 07:43:00|3773.2|3761.2|3772.1|3760.1|3773.2|3761.2|3772.1|3760.1|0
1722930190000|2024-08-06 07:43:10|3772.2|3760.2|3772.1|3760.1|3772.2|3760.2|3772.1|3760.1|0
1722930220000|2024-08-06 07:43:40|3773|3761|3773.3|3761.3|3773.3|3761.3|3773|3761|32
1722930240000|2024-08-06 07:44:00|3774.3|3762.3|3773.1|3761.1|3774.3|3762.3|3773.1|3761.1|30
1722930260000|2024-08-06 07:44:20|3774.1|3762.1|3774.1|3762.1|3774.1|3762.1|3774.1|3762.1|0
1722930270000|2024-08-06 07:44:30|3773.6|3761.6|3773.9|3761.9|3774.1|3762.1|3773.6|3761.6|0
1722930280000|2024-08-06 07:44:40|3773.1|3761.1|3773.1|3761.1|3773.1|3761.1|3773.1|3761.1|0
1722930300000|2024-08-06 07:45:00|3772.1|3760.1|3772.1|3760.1|3772.1|3760.1|3772.1|3760.1|0
1722930320000|2024-08-06 07:45:20|3770.7|3758.7|3769.6|3757.6|3770.7|3758.7|3769.6|3757.6|10
1722930330000|2024-08-06 07:45:30|3768.7|3756.7|3768.3|3756.3|3769.6|3757.6|3768.3|3756.3|6
1722930340000|2024-08-06 07:45:40|3768.1|3756.1|3767.4|3755.4|3768.1|3756.1|3767.3|3755.3|0
1722930350000|2024-08-06 07:45:50|3767|3755|3766.5|3754.5|3767.4|3755.4|3766.5|3754.5|0
1722930360000|2024-08-06 07:46:00|3766.4|3754.4|3766.4|3754.4|3766.4|3754.4|3766.4|3754.4|0
1722930370000|2024-08-06 07:46:10|3765.5|3753.5|3765.5|3753.5|3765.5|3753.5|3765.5|3753.5|0
1722930380000|2024-08-06 07:46:20|3765.7|3753.7|3765.4|3753.4|3766.4|3754.4|3764.4|3752.4|3
1722930400000|2024-08-06 07:46:40|3765|3753|3765|3753|3765|3753|3765|3753|0
1722930410000|2024-08-06 07:46:50|3765.4|3753.4|3766.4|3754.4|3766.4|3754.4|3765.4|3753.4|0
1722930420000|2024-08-06 07:47:00|3765.4|3753.4|3765.4|3753.4|3765.4|3753.4|3765.4|3753.4|0
1722930450000|2024-08-06 07:47:30|3765.3|3753.3|3765.3|3753.3|3765.3|3753.3|3765.3|3753.3|0
1722930460000|2024-08-06 07:47:40|3765.2|3753.2|3764.4|3752.4|3765.2|3753.2|3764.4|3752.4|0
1722930470000|2024-08-06 07:47:50|3765.3|3753.3|3765.3|3753.3|3765.3|3753.3|3765.3|3753.3|0
1722930480000|2024-08-06 07:48:00|3765.4|3753.4|3766.2|3754.2|3766.2|3754.2|3765.4|3753.4|0
1722930490000|2024-08-06 07:48:10|3766.1|3754.1|3765.3|3753.3|3766.1|3754.1|3765.3|3753.3|0
1722930550000|2024-08-06 07:49:10|3764.5|3752.5|3764.4|3752.4|3764.5|3752.5|3764.4|3752.4|5
1722930560000|2024-08-06 07:49:20|3765.3|3753.3|3765.3|3753.3|3765.3|3753.3|3765.3|3753.3|0
1722930580000|2024-08-06 07:49:40|3764.4|3752.4|3764.5|3752.5|3764.5|3752.5|3764.4|3752.4|0
1722930610000|2024-08-06 07:50:10|||||||||9
1722930620000|2024-08-06 07:50:20|3764.4|3752.4|3764.4|3752.4|3764.4|3752.4|3764.4|3752.4|0
1722930640000|2024-08-06 07:50:40|3763.7|3751.7|3764.5|3752.5|3764.5|3752.5|3763.7|3751.7|1
1722930650000|2024-08-06 07:50:50|3765|3753|3765.3|3753.3|3765.5|3753.5|3765|3753|0
1722930660000|2024-08-06 07:51:00|3765.4|3753.4|3765.3|3753.3|3765.4|3753.4|3765.3|3753.3|0
1722930670000|2024-08-06 07:51:10|3766.3|3754.3|3766.3|3754.3|3766.3|3754.3|3766.3|3754.3|5
1722930690000|2024-08-06 07:51:30|3766.4|3754.4|3766.4|3754.4|3766.4|3754.4|3766.4|3754.4|0
1722930700000|2024-08-06 07:51:40|3766.3|3754.3|3765.3|3753.3|3766.3|3754.3|3765.3|3753.3|0
1722930750000|2024-08-06 07:52:30|3765.2|3753.2|3765.3|3753.3|3765.3|3753.3|3765.2|3753.2|0
1722930780000|2024-08-06 07:53:00|3765.4|3753.4|3766.3|3754.3|3766.3|3754.3|3765.4|3753.4|0
1722930800000|2024-08-06 07:53:20|3765.3|3753.3|3764.9|3752.9|3765.3|3753.3|3764.9|3752.9|0
1722930810000|2024-08-06 07:53:30|3765.3|3753.3|3764.4|3752.4|3765.3|3753.3|3764.4|3752.4|0
1722930830000|2024-08-06 07:53:50|3764.9|3752.9|3765.3|3753.3|3765.3|3753.3|3764.9|3752.9|0
1722930840000|2024-08-06 07:54:00|3764.9|3752.9|3764.9|3752.9|3764.9|3752.9|3764.5|3752.5|0
1722930850000|2024-08-06 07:54:10|3765.3|3753.3|3765.3|3753.3|3765.3|3753.3|3765.3|3753.3|0
1722930870000|2024-08-06 07:54:30|3764.9|3752.9|3764.4|3752.4|3764.9|3752.9|3764.4|3752.4|0
1722930890000|2024-08-06 07:54:50|||||||||1
1722930920000|2024-08-06 07:55:20|||||||||2
1722930930000|2024-08-06 07:55:30|||||||||5
1722930940000|2024-08-06 07:55:40|3765.4|3753.4|3765.4|3753.4|3765.4|3753.4|3765.4|3753.4|2
1722930970000|2024-08-06 07:56:10|3765.3|3753.3|3765.4|3753.4|3765.4|3753.4|3765.3|3753.3|0
1722931090000|2024-08-06 07:58:10|3765.3|3753.3|3766.3|3754.3|3766.3|3754.3|3765.3|3753.3|0
1722931100000|2024-08-06 07:58:20|3766.4|3754.4|3767.3|3755.3|3767.3|3755.3|3766.4|3754.4|1
1722931160000|2024-08-06 07:59:20|3769.3|3757.3|3769.3|3757.3|3769.3|3757.3|3769.3|3757.3|0
1722931210000|2024-08-06 08:00:10|3768.4|3756.4|3768.4|3756.4|3768.4|3756.4|3768.4|3756.4|0
1722931260000|2024-08-06 08:01:00|3767.3|3755.3|3766.3|3754.3|3767.3|3755.3|3766.3|3754.3|1
1722931300000|2024-08-06 08:01:40|3765.4|3753.4|3765.3|3753.3|3765.4|3753.4|3765.3|3753.3|0
1722931370000|2024-08-06 08:02:50|3766.3|3754.3|3767.3|3755.3|3767.3|3755.3|3766.3|3754.3|0
1722931380000|2024-08-06 08:03:00|3768.3|3756.3|3767.4|3755.4|3768.3|3756.3|3767.4|3755.4|0
1722931390000|2024-08-06 08:03:10|3767.8|3755.8|3769.3|3757.3|3769.3|3757.3|3767.8|3755.8|0
1722931480000|2024-08-06 08:04:40|3768.3|3756.3|3768.3|3756.3|3768.3|3756.3|3768.3|3756.3|0
1722931520000|2024-08-06 08:05:20|3768.2|3756.2|3767.3|3755.3|3768.2|3756.2|3767.3|3755.3|0
1722931550000|2024-08-06 08:05:50|3767.2|3755.2|3765.3|3753.3|3767.2|3755.2|3765.3|3753.3|1
1722931570000|2024-08-06 08:06:10|3765.6|3753.6|3765.6|3753.6|3765.6|3753.6|3765.6|3753.6|7
1722931610000|2024-08-06 08:06:50|3767.4|3755.4|3767.4|3755.4|3767.4|3755.4|3767.4|3755.4|4
1722931620000|2024-08-06 08:07:00|||||||||1
1722931630000|2024-08-06 08:07:10|3767.3|3755.3|3767.4|3755.4|3767.4|3755.4|3767.3|3755.3|5
1722931680000|2024-08-06 08:08:00|3769.4|3757.4|3768.9|3756.9|3769.4|3757.4|3768.9|3756.9|0
1722931690000|2024-08-06 08:08:10|3769.4|3757.4|3768.3|3756.3|3769.4|3757.4|3768.3|3756.3|0
1722931720000|2024-08-06 08:08:40|3767.4|3755.4|3767.4|3755.4|3767.4|3755.4|3767.4|3755.4|0
1722931760000|2024-08-06 08:09:20|3766.5|3754.5|3765.6|3753.6|3766.5|3754.5|3765.6|3753.6|0
1722931810000|2024-08-06 08:10:10|3764.5|3752.5|3762.6|3750.6|3764.5|3752.5|3762.6|3750.6|10
1722931820000|2024-08-06 08:10:20|3762.4|3750.4|3762.4|3750.4|3762.4|3750.4|3761.4|3749.4|28
1722931840000|2024-08-06 08:10:40|3761.5|3749.5|3761.5|3749.5|3761.5|3749.5|3761.5|3749.5|0
1722931850000|2024-08-06 08:10:50|3761.6|3749.6|3761.5|3749.5|3761.6|3749.6|3761.5|3749.5|0
1722931910000|2024-08-06 08:11:50|3759.5|3747.5|3760.6|3748.6|3760.6|3748.6|3758.6|3746.6|25
1722931920000|2024-08-06 08:12:00|3761.6|3749.6|3760.6|3748.6|3761.6|3749.6|3760.6|3748.6|0
1722931940000|2024-08-06 08:12:20|3760.4|3748.4|3760.6|3748.6|3760.6|3748.6|3760.2|3748.2|0
1722931950000|2024-08-06 08:12:30|3761.6|3749.6|3761.5|3749.5|3761.6|3749.6|3761.5|3749.5|0
1722931960000|2024-08-06 08:12:40|3761.7|3749.7|3761.5|3749.5|3762.5|3750.5|3761.5|3749.5|0
1722931970000|2024-08-06 08:12:50|3761.3|3749.3|3761|3749|3761.3|3749.3|3761|3749|0
1722931980000|2024-08-06 08:13:00|3761.1|3749.1|3761|3749|3761.5|3749.5|3761|3749|0
1722931990000|2024-08-06 08:13:10|3760.9|3748.9|3760.5|3748.5|3760.9|3748.9|3760.5|3748.5|0
1722932000000|2024-08-06 08:13:20|3759.5|3747.5|3760.5|3748.5|3760.5|3748.5|3759.5|3747.5|0
1722932020000|2024-08-06 08:13:40|3758.6|3746.6|3757.5|3745.5|3758.6|3746.6|3757.5|3745.5|2
1722932030000|2024-08-06 08:13:50|3758.5|3746.5|3758.5|3746.5|3759|3747|3758.5|3746.5|0
1722932040000|2024-08-06 08:14:00|3758.6|3746.6|3758.5|3746.5|3759.5|3747.5|3758.5|3746.5|0
1722932050000|2024-08-06 08:14:10|3757.5|3745.5|3756.5|3744.5|3757.5|3745.5|3756.5|3744.5|0
1722932060000|2024-08-06 08:14:20|3756.4|3744.4|3755.5|3743.5|3756.4|3744.4|3755.5|3743.5|0
1722932080000|2024-08-06 08:14:40|3756.5|3744.5|3756.5|3744.5|3756.5|3744.5|3756.5|3744.5|0
1722932100000|2024-08-06 08:15:00|3757.5|3745.5|3757.5|3745.5|3757.5|3745.5|3757.5|3745.5|0
1722932140000|2024-08-06 08:15:40|3756.5|3744.5|3756.5|3744.5|3756.5|3744.5|3756.5|3744.5|0
1722932190000|2024-08-06 08:16:30|3756.4|3744.4|3755.5|3743.5|3756.4|3744.4|3755.5|3743.5|0
1722932200000|2024-08-06 08:16:40|3755.3|3743.3|3754.5|3742.5|3755.3|3743.3|3754.5|3742.5|0
1722932210000|2024-08-06 08:16:50|||||||||4
1722932220000|2024-08-06 08:17:00|3756.4|3744.4|3755.4|3743.4|3756.4|3744.4|3755.4|3743.4|0
1722932230000|2024-08-06 08:17:10|3755.3|3743.3|3754.5|3742.5|3755.3|3743.3|3754.5|3742.5|0
1722932240000|2024-08-06 08:17:20|||||||||1
1722932250000|2024-08-06 08:17:30|||||||||1
1722932330000|2024-08-06 08:18:50|3753.6|3741.6|3754.5|3742.5|3754.5|3742.5|3753.6|3741.6|0
1722932340000|2024-08-06 08:19:00|3753.6|3741.6|3754.5|3742.5|3754.5|3742.5|3752.5|3740.5|10
1722932350000|2024-08-06 08:19:10|3754.4|3742.4|3753.5|3741.5|3754.4|3742.4|3753.5|3741.5|0
1722932360000|2024-08-06 08:19:20|3753.4|3741.4|3753.4|3741.4|3753.4|3741.4|3753.4|3741.4|0
1722932370000|2024-08-06 08:19:30|3752.5|3740.5|3752.5|3740.5|3752.5|3740.5|3752.5|3740.5|0
1722932380000|2024-08-06 08:19:40|3752.4|3740.4|3752.5|3740.5|3752.5|3740.5|3752.4|3740.4|1
1722932400000|2024-08-06 08:20:00|3752.1|3740.1|3752.5|3740.5|3752.5|3740.5|3752|3740|0
1722932420000|2024-08-06 08:20:20|3752.1|3740.1|3752.1|3740.1|3752.1|3740.1|3751.6|3739.6|4
1722932430000|2024-08-06 08:20:30|3752.5|3740.5|3752.5|3740.5|3752.5|3740.5|3752.5|3740.5|0
1722932450000|2024-08-06 08:20:50|3751.6|3739.6|3751.6|3739.6|3752.5|3740.5|3751.6|3739.6|1
1722932460000|2024-08-06 08:21:00|3751.7|3739.7|3752.5|3740.5|3752.5|3740.5|3751.7|3739.7|0
1722932480000|2024-08-06 08:21:20|3750.6|3738.6|3750.6|3738.6|3750.6|3738.6|3750.6|3738.6|5
1722932490000|2024-08-06 08:21:30|3751.1|3739.1|3751.1|3739.1|3751.1|3739.1|3750.6|3738.6|0
1722932500000|2024-08-06 08:21:40|3751.5|3739.5|3751.4|3739.4|3751.5|3739.5|3751.4|3739.4|1
1722932510000|2024-08-06 08:21:50|3752.4|3740.4|3751.4|3739.4|3752.4|3740.4|3751.4|3739.4|0
1722932520000|2024-08-06 08:22:00|3750.4|3738.4|3751.4|3739.4|3751.4|3739.4|3750.4|3738.4|0
1722932550000|2024-08-06 08:22:30|3752.4|3740.4|3752.4|3740.4|3752.4|3740.4|3752.4|3740.4|0
1722932560000|2024-08-06 08:22:40|3753.4|3741.4|3753.4|3741.4|3753.4|3741.4|3753.4|3741.4|0
1722932580000|2024-08-06 08:23:00|3753.5|3741.5|3753.4|3741.4|3753.5|3741.5|3753.4|3741.4|0
1722932620000|2024-08-06 08:23:40|3754.4|3742.4|3754.4|3742.4|3754.4|3742.4|3754.4|3742.4|0
1722932640000|2024-08-06 08:24:00|3753.5|3741.5|3753.5|3741.5|3753.5|3741.5|3753.5|3741.5|0
1722932670000|2024-08-06 08:24:30|3754|3742|3753.5|3741.5|3754|3742|3753.5|3741.5|0
1722932710000|2024-08-06 08:25:10|3752.6|3740.6|3753.5|3741.5|3753.5|3741.5|3752.6|3740.6|0
1722932730000|2024-08-06 08:25:30|3752.6|3740.6|3752.6|3740.6|3752.6|3740.6|3752.6|3740.6|0
1722932740000|2024-08-06 08:25:40|3752.7|3740.7|3754.4|3742.4|3754.4|3742.4|3752.7|3740.7|0
1722932750000|2024-08-06 08:25:50|3754.5|3742.5|3761.5|3749.5|3761.9|3749.9|3754.5|3742.5|20
1722932760000|2024-08-06 08:26:00|3761.4|3749.4|3762.7|3750.7|3763|3751|3761|3749|18
1722932770000|2024-08-06 08:26:10|3762.3|3750.3|3762.3|3750.3|3762.3|3750.3|3762.3|3750.3|4
1722932780000|2024-08-06 08:26:20|3762.9|3750.9|3762.2|3750.2|3763.2|3751.2|3762.2|3750.2|46
1722932790000|2024-08-06 08:26:30|3762|3750|3761|3749|3762|3750|3760.9|3748.9|0
1722932810000|2024-08-06 08:26:50|3760.4|3748.4|3760|3748|3760.4|3748.4|3760|3748|0
1722932860000|2024-08-06 08:27:40|3760.2|3748.2|3760.2|3748.2|3760.2|3748.2|3760.2|3748.2|0
1722932890000|2024-08-06 08:28:10|3760.8|3748.8|3761|3749|3761.7|3749.7|3760.8|3748.8|0
1722932940000|2024-08-06 08:29:00|3758.3|3746.3|3758.3|3746.3|3758.3|3746.3|3758.3|3746.3|5
1722932970000|2024-08-06 08:29:30|3759.2|3747.2|3759.2|3747.2|3759.2|3747.2|3759.2|3747.2|0
1722932980000|2024-08-06 08:29:40|3759.7|3747.7|3760.2|3748.2|3760.2|3748.2|3759.7|3747.7|2
1722932990000|2024-08-06 08:29:50|3759.2|3747.2|3759.2|3747.2|3759.7|3747.7|3759.2|3747.2|1
1722933000000|2024-08-06 08:30:00|3759.3|3747.3|3759.2|3747.2|3759.7|3747.7|3759.2|3747.2|0
1722933030000|2024-08-06 08:30:30|3758.3|3746.3|3757.2|3745.2|3758.3|3746.3|3757.2|3745.2|6
1722933040000|2024-08-06 08:30:40|3757|3745|3757|3745|3757|3745|3756.2|3744.2|1
1722933060000|2024-08-06 08:31:00|3756.7|3744.7|3756|3744|3756.7|3744.7|3756|3744|0
1722933090000|2024-08-06 08:31:30|3756.2|3744.2|3756.2|3744.2|3756.2|3744.2|3756.2|3744.2|0
1722933120000|2024-08-06 08:32:00|3753.4|3741.4|3752.6|3740.6|3753.4|3741.4|3752.6|3740.6|22
1722933130000|2024-08-06 08:32:10|3753.4|3741.4|3753.4|3741.4|3753.4|3741.4|3752.6|3740.6|0
1722933140000|2024-08-06 08:32:20|3753|3741|3753.4|3741.4|3753.4|3741.4|3753|3741|7
1722933170000|2024-08-06 08:32:50|3752.4|3740.4|3753.4|3741.4|3753.4|3741.4|3752.4|3740.4|10
1722933180000|2024-08-06 08:33:00|||||||||1
1722933200000|2024-08-06 08:33:20|3753.2|3741.2|3752.6|3740.6|3753.2|3741.2|3752.6|3740.6|0
1722933220000|2024-08-06 08:33:40|3751.7|3739.7|3751.6|3739.6|3751.7|3739.7|3751.6|3739.6|2
1722933250000|2024-08-06 08:34:10|3751.5|3739.5|3750.5|3738.5|3751.5|3739.5|3750.5|3738.5|0
1722933260000|2024-08-06 08:34:20|3750.3|3738.3|3749.6|3737.6|3750.6|3738.6|3749.5|3737.5|0
1722933270000|2024-08-06 08:34:30|3749.5|3737.5|3749.6|3737.6|3749.6|3737.6|3749.5|3737.5|0
1722933290000|2024-08-06 08:34:50|3749.5|3737.5|3748.7|3736.7|3749.5|3737.5|3748.7|3736.7|10
1722933300000|2024-08-06 08:35:00|3748.3|3736.3|3747.1|3735.1|3749.1|3737.1|3746.3|3734.3|3
1722933310000|2024-08-06 08:35:10|3747.2|3735.2|3747.2|3735.2|3747.3|3735.3|3747.2|3735.2|0
1722933320000|2024-08-06 08:35:20|3746.7|3734.7|3747.1|3735.1|3747.3|3735.3|3746.7|3734.7|2
1722933350000|2024-08-06 08:35:50|3747|3735|3746.1|3734.1|3747|3735|3746.1|3734.1|0
1722933360000|2024-08-06 08:36:00|3746.5|3734.5|3746.1|3734.1|3746.5|3734.5|3746.1|3734.1|0
1722933370000|2024-08-06 08:36:10|3746|3734|3746.1|3734.1|3746.1|3734.1|3746|3734|6
1722933380000|2024-08-06 08:36:20|3747|3735|3747.1|3735.1|3747.1|3735.1|3747|3735|0
1722933390000|2024-08-06 08:36:30|3748.1|3736.1|3748.1|3736.1|3748.1|3736.1|3748.1|3736.1|0
1722933410000|2024-08-06 08:36:50|3748.2|3736.2|3748.2|3736.2|3748.2|3736.2|3748.2|3736.2|0
1722933420000|2024-08-06 08:37:00|3748.1|3736.1|3748.2|3736.2|3748.2|3736.2|3747.3|3735.3|0
1722933430000|2024-08-06 08:37:10|3747.3|3735.3|3747.8|3735.8|3748.2|3736.2|3747.3|3735.3|0
1722933440000|2024-08-06 08:37:20|3747.3|3735.3|3747.3|3735.3|3747.3|3735.3|3747.3|3735.3|0
1722933480000|2024-08-06 08:38:00|3747.8|3735.8|3748.2|3736.2|3748.2|3736.2|3747.8|3735.8|1
1722933490000|2024-08-06 08:38:10|3747.3|3735.3|3747.3|3735.3|3747.3|3735.3|3747.3|3735.3|0
1722933510000|2024-08-06 08:38:30|3746.5|3734.5|3746.5|3734.5|3746.5|3734.5|3746.5|3734.5|7
1722933520000|2024-08-06 08:38:40|3745.7|3733.7|3746.5|3734.5|3746.5|3734.5|3745.7|3733.7|0
1722933530000|2024-08-06 08:38:50|3746.1|3734.1|3745.5|3733.5|3746.5|3734.5|3745.5|3733.5|10
1722933540000|2024-08-06 08:39:00|3745.3|3733.3|3744.5|3732.5|3745.3|3733.3|3744.5|3732.5|11
1722933550000|2024-08-06 08:39:10|3743.6|3731.6|3743.6|3731.6|3743.6|3731.6|3743.6|3731.6|0
1722933560000|2024-08-06 08:39:20|3744.5|3732.5|3744.5|3732.5|3744.5|3732.5|3744.5|3732.5|4
1722933570000|2024-08-06 08:39:30|3743.6|3731.6|3745.5|3733.5|3745.5|3733.5|3743.5|3731.5|6
1722933580000|2024-08-06 08:39:40|||||||||5
1722933600000|2024-08-06 08:40:00|3745.7|3733.7|3745.5|3733.5|3746.5|3734.5|3745.5|3733.5|0
1722933610000|2024-08-06 08:40:10|3745.7|3733.7|3746.5|3734.5|3746.5|3734.5|3745.7|3733.7|0
1722933620000|2024-08-06 08:40:20|3745.8|3733.8|3746|3734|3746.2|3734.2|3745.5|3733.5|0
1722933630000|2024-08-06 08:40:30|3745.8|3733.8|3745.5|3733.5|3745.8|3733.8|3744.5|3732.5|1
1722933640000|2024-08-06 08:40:40|3744.5|3732.5|3744.5|3732.5|3744.5|3732.5|3744.5|3732.5|0
1722933660000|2024-08-06 08:41:00|3745|3733|3744.5|3732.5|3745.5|3733.5|3744.5|3732.5|0
1722933670000|2024-08-06 08:41:10|3743.5|3731.5|3742.5|3730.5|3743.5|3731.5|3742.5|3730.5|0
1722933680000|2024-08-06 08:41:20|3742.3|3730.3|3742.3|3730.3|3742.3|3730.3|3742.3|3730.3|5
1722933690000|2024-08-06 08:41:30|3742|3730|3742.3|3730.3|3742.3|3730.3|3741.3|3729.3|0
1722933700000|2024-08-06 08:41:40|3741.8|3729.8|3741.3|3729.3|3742.3|3730.3|3741.3|3729.3|0
1722933710000|2024-08-06 08:41:50|3741.7|3729.7|3743.3|3731.3|3743.3|3731.3|3741.7|3729.7|0
1722933720000|2024-08-06 08:42:00|3743.4|3731.4|3743.3|3731.3|3744.3|3732.3|3743.3|3731.3|0
1722933730000|2024-08-06 08:42:10|3743.2|3731.2|3743.3|3731.3|3743.3|3731.3|3742.8|3730.8|0
1722933740000|2024-08-06 08:42:20|3744.3|3732.3|3744.3|3732.3|3744.3|3732.3|3744.3|3732.3|0
1722933750000|2024-08-06 08:42:30|3743.3|3731.3|3743.8|3731.8|3744.3|3732.3|3743.3|3731.3|0
1722933760000|2024-08-06 08:42:40|3744.3|3732.3|3744.3|3732.3|3744.3|3732.3|3744.3|3732.3|0
1722933790000|2024-08-06 08:43:10|3743.3|3731.3|3743.3|3731.3|3743.3|3731.3|3743.3|3731.3|0
1722933800000|2024-08-06 08:43:20|3743.2|3731.2|3743.2|3731.2|3744.2|3732.2|3743.2|3731.2|0
1722933820000|2024-08-06 08:43:40|3743.8|3731.8|3743.2|3731.2|3744.1|3732.1|3743.2|3731.2|0
1722933840000|2024-08-06 08:44:00|3744.2|3732.2|3744.2|3732.2|3744.2|3732.2|3744.2|3732.2|0
1722933870000|2024-08-06 08:44:30|||||||||2
1722933880000|2024-08-06 08:44:40|||||||||2
1722933900000|2024-08-06 08:45:00|3743.6|3731.6|3743.3|3731.3|3743.8|3731.8|3743.2|3731.2|1
1722933950000|2024-08-06 08:45:50|3743.4|3731.4|3743.4|3731.4|3743.4|3731.4|3743.4|3731.4|0
1722933960000|2024-08-06 08:46:00|3744.3|3732.3|3744.3|3732.3|3744.3|3732.3|3744.3|3732.3|0
1722933980000|2024-08-06 08:46:20|3743.9|3731.9|3744.3|3732.3|3744.4|3732.4|3743.6|3731.6|0
1722933990000|2024-08-06 08:46:30|3744.4|3732.4|3748|3736|3749|3737|3744.4|3732.4|50
1722934000000|2024-08-06 08:46:40|3747.9|3735.9|3747|3735|3747.9|3735.9|3747|3735|5
1722934010000|2024-08-06 08:46:50|3746.8|3734.8|3745.9|3733.9|3746.8|3734.8|3745.9|3733.9|0
1722934020000|2024-08-06 08:47:00|3745.8|3733.8|3744.8|3732.8|3745.8|3733.8|3744.8|3732.8|6
1722934030000|2024-08-06 08:47:10|3743.9|3731.9|3743.9|3731.9|3744.8|3732.8|3743.9|3731.9|1
1722934040000|2024-08-06 08:47:20|3744|3732|3743.8|3731.8|3744.8|3732.8|3743.8|3731.8|8
1722934050000|2024-08-06 08:47:30|3744.7|3732.7|3744.8|3732.8|3744.8|3732.8|3744.7|3732.7|10
1722934060000|2024-08-06 08:47:40|3744.6|3732.6|3744.6|3732.6|3744.7|3732.7|3744.4|3732.4|5
1722934070000|2024-08-06 08:47:50|||||||||5
1722934080000|2024-08-06 08:48:00|3743.8|3731.8|3744.3|3732.3|3744.3|3732.3|3743.8|3731.8|6
1722934090000|2024-08-06 08:48:10|3744.2|3732.2|3744.7|3732.7|3744.7|3732.7|3743.4|3731.4|5
1722934100000|2024-08-06 08:48:20|3744.6|3732.6|3744.3|3732.3|3744.6|3732.6|3744.3|3732.3|5
1722934110000|2024-08-06 08:48:30|3744.2|3732.2|3742.6|3730.6|3744.2|3732.2|3742.6|3730.6|0
1722934120000|2024-08-06 08:48:40|3742.4|3730.4|3741.9|3729.9|3742.4|3730.4|3741.9|3729.9|0
1722934130000|2024-08-06 08:48:50|3742.3|3730.3|3741.2|3729.2|3742.6|3730.6|3741.2|3729.2|8
1722934140000|2024-08-06 08:49:00|3742|3730|3741.2|3729.2|3742.1|3730.1|3741.2|3729.2|6
1722934160000|2024-08-06 08:49:20|3742.1|3730.1|3742.3|3730.3|3742.4|3730.4|3741.9|3729.9|1
1722934170000|2024-08-06 08:49:30|3741.9|3729.9|3742.3|3730.3|3742.4|3730.4|3741.9|3729.9|0
1722934180000|2024-08-06 08:49:40|3742.4|3730.4|3742.4|3730.4|3742.4|3730.4|3741.9|3729.9|0
1722934190000|2024-08-06 08:49:50|3741.4|3729.4|3741.3|3729.3|3741.9|3729.9|3741.3|3729.3|0
1722934210000|2024-08-06 08:50:10|3741.4|3729.4|3741.4|3729.4|3741.4|3729.4|3741.4|3729.4|0
1722934230000|2024-08-06 08:50:30|3741.5|3729.5|3741.4|3729.4|3741.5|3729.5|3741.4|3729.4|0
1722934240000|2024-08-06 08:50:40|3741.5|3729.5|3741.4|3729.4|3741.5|3729.5|3741.4|3729.4|0
1722934250000|2024-08-06 08:50:50|3742.3|3730.3|3743.4|3731.4|3743.9|3731.9|3742.3|3730.3|0
1722934260000|2024-08-06 08:51:00|3742.4|3730.4|3743|3731|3743.4|3731.4|3742.4|3730.4|0
1722934270000|2024-08-06 08:51:10|3743.4|3731.4|3743.4|3731.4|3743.4|3731.4|3743.4|3731.4|0
1722934280000|2024-08-06 08:51:20|3743.5|3731.5|3743.4|3731.4|3743.5|3731.5|3743.4|3731.4|0
1722934290000|2024-08-06 08:51:30|3742.5|3730.5|3742.3|3730.3|3742.5|3730.5|3742.3|3730.3|0
1722934340000|2024-08-06 08:52:20|3743.5|3731.5|3746.3|3734.3|3746.3|3734.3|3743.5|3731.5|1
1722934350000|2024-08-06 08:52:30|3746.2|3734.2|3745.9|3733.9|3746.2|3734.2|3745.9|3733.9|0
1722934360000|2024-08-06 08:52:40|3746.3|3734.3|3745.9|3733.9|3746.3|3734.3|3745.9|3733.9|0
1722934370000|2024-08-06 08:52:50|3746.2|3734.2|3748.3|3736.3|3748.3|3736.3|3746.2|3734.2|0
1722934390000|2024-08-06 08:53:10|3747.4|3735.4|3748.4|3736.4|3748.4|3736.4|3747.4|3735.4|0
1722934420000|2024-08-06 08:53:40|3747.5|3735.5|3747.5|3735.5|3747.5|3735.5|3747.5|3735.5|0
1722934430000|2024-08-06 08:53:50|3746.7|3734.7|3747.5|3735.5|3747.5|3735.5|3746.7|3734.7|0
1722934440000|2024-08-06 08:54:00|3747.2|3735.2|3747.2|3735.2|3747.2|3735.2|3747.2|3735.2|0
1722934450000|2024-08-06 08:54:10|3747.5|3735.5|3747.5|3735.5|3747.5|3735.5|3747.5|3735.5|0
1722934460000|2024-08-06 08:54:20|3747.4|3735.4|3745.4|3733.4|3747.4|3735.4|3745.4|3733.4|1
1722934470000|2024-08-06 08:54:30|3745.5|3733.5|3743.5|3731.5|3745.5|3733.5|3743.5|3731.5|0
1722934480000|2024-08-06 08:54:40|3743.4|3731.4|3742.8|3730.8|3743.4|3731.4|3742.5|3730.5|3
1722934490000|2024-08-06 08:54:50|3739.5|3727.5|3738.8|3726.8|3739.5|3727.5|3738.7|3726.7|10
1722934500000|2024-08-06 08:55:00|3739.2|3727.2|3739.2|3727.2|3739.5|3727.5|3738.7|3726.7|0
1722934510000|2024-08-06 08:55:10|3739|3727|3739.2|3727.2|3739.2|3727.2|3739|3727|0
1722934520000|2024-08-06 08:55:20|3739.5|3727.5|3739.5|3727.5|3739.5|3727.5|3739.5|3727.5|0
1722934530000|2024-08-06 08:55:30|3739.2|3727.2|3739.5|3727.5|3739.5|3727.5|3739|3727|0
1722934540000|2024-08-06 08:55:40|3738.7|3726.7|3738.7|3726.7|3738.8|3726.8|3738.7|3726.7|0
1722934550000|2024-08-06 08:55:50|3738.2|3726.2|3737.8|3725.8|3738.2|3726.2|3737.8|3725.8|0
1722934560000|2024-08-06 08:56:00|3737.5|3725.5|3737.5|3725.5|3737.5|3725.5|3736.5|3724.5|1
1722934570000|2024-08-06 08:56:10|3737|3725|3736.5|3724.5|3737|3725|3736.5|3724.5|0
1722934580000|2024-08-06 08:56:20|3737|3725|3737.5|3725.5|3737.5|3725.5|3736.5|3724.5|0
1722934590000|2024-08-06 08:56:30|3737.7|3725.7|3738.5|3726.5|3738.5|3726.5|3737.7|3725.7|0
1722934610000|2024-08-06 08:56:50|3738.4|3726.4|3738.5|3726.5|3738.5|3726.5|3738.4|3726.4|0
1722934620000|2024-08-06 08:57:00|3738.9|3726.9|3738.5|3726.5|3738.9|3726.9|3738.5|3726.5|0
1722934630000|2024-08-06 08:57:10|3738|3726|3738.4|3726.4|3738.5|3726.5|3738|3726|0
1722934640000|2024-08-06 08:57:20|3738.3|3726.3|3737.5|3725.5|3738.3|3726.3|3737.5|3725.5|0
1722934660000|2024-08-06 08:57:40|3738.5|3726.5|3738.5|3726.5|3738.5|3726.5|3738.5|3726.5|0
1722934670000|2024-08-06 08:57:50|3738.4|3726.4|3738|3726|3738.5|3726.5|3737.5|3725.5|0
1722934680000|2024-08-06 08:58:00|3737.5|3725.5|3738.4|3726.4|3738.5|3726.5|3737.5|3725.5|0
1722934690000|2024-08-06 08:58:10|3738.5|3726.5|3738|3726|3738.5|3726.5|3737.5|3725.5|0
1722934700000|2024-08-06 08:58:20|3737.5|3725.5|3738|3726|3738|3726|3737.5|3725.5|0
1722934710000|2024-08-06 08:58:30|3738.5|3726.5|3737.5|3725.5|3738.5|3726.5|3737.5|3725.5|0
1722934740000|2024-08-06 08:59:00|3737.8|3725.8|3737.5|3725.5|3738|3726|3737.5|3725.5|0
1722934760000|2024-08-06 08:59:20|3736.5|3724.5|3736|3724|3736.5|3724.5|3735.5|3723.5|0
1722934770000|2024-08-06 08:59:30|3736.5|3724.5|3736.1|3724.1|3736.5|3724.5|3735.5|3723.5|0
1722934780000|2024-08-06 08:59:40|3736|3724|3735.5|3723.5|3736.1|3724.1|3735.5|3723.5|0
1722934790000|2024-08-06 08:59:50|3735.8|3723.8|3736|3724|3736.5|3724.5|3735.8|3723.8|0
1722934800000|2024-08-06 09:00:00|3735.9|3723.9|3736|3724|3736|3724|3735.9|3723.9|0
1722934810000|2024-08-06 09:00:10|3735.5|3723.5|3736.5|3724.5|3736.5|3724.5|3735.5|3723.5|0
1722934820000|2024-08-06 09:00:20|3737.5|3725.5|3736|3724|3737.5|3725.5|3736|3724|0
1722934830000|2024-08-06 09:00:30|3735.5|3723.5|3735.5|3723.5|3735.5|3723.5|3735.5|3723.5|0
1722934840000|2024-08-06 09:00:40|3733.1|3721.1|3732.3|3720.3|3733.5|3721.5|3732.3|3720.3|6
1722934850000|2024-08-06 09:00:50|3732.6|3720.6|3732.6|3720.6|3732.6|3720.6|3732.3|3720.3|1
1722934870000|2024-08-06 09:01:10|3732.3|3720.3|3732.3|3720.3|3732.6|3720.6|3731.9|3719.9|1
1722934880000|2024-08-06 09:01:20|3732.6|3720.6|3732.6|3720.6|3732.6|3720.6|3732.3|3720.3|0
1722934910000|2024-08-06 09:01:50|3731.8|3719.8|3731.8|3719.8|3731.8|3719.8|3731.8|3719.8|0
1722934920000|2024-08-06 09:02:00|3731.5|3719.5|3731.5|3719.5|3731.5|3719.5|3731.5|3719.5|2
1722934930000|2024-08-06 09:02:10|3731.4|3719.4|3730.5|3718.5|3731.4|3719.4|3730.5|3718.5|0
1722934960000|2024-08-06 09:02:40|3731.4|3719.4|3730.5|3718.5|3731.5|3719.5|3730.5|3718.5|0
1722934980000|2024-08-06 09:03:00|3730.6|3718.6|3731|3719|3731.5|3719.5|3730.5|3718.5|0
1722934990000|2024-08-06 09:03:10|3731.1|3719.1|3731.5|3719.5|3731.5|3719.5|3731.1|3719.1|0
1722935000000|2024-08-06 09:03:20|3732.1|3720.1|3731.5|3719.5|3732.5|3720.5|3731.5|3719.5|0
1722935010000|2024-08-06 09:03:30|3731.9|3719.9|3733.5|3721.5|3733.5|3721.5|3731.9|3719.9|0
1722935020000|2024-08-06 09:03:40|3734.5|3722.5|3734.5|3722.5|3734.5|3722.5|3734.5|3722.5|0
1722935050000|2024-08-06 09:04:10|3735.5|3723.5|3735.5|3723.5|3735.5|3723.5|3735.5|3723.5|0
1722935070000|2024-08-06 09:04:30|3734.7|3722.7|3733.5|3721.5|3734.7|3722.7|3733.5|3721.5|0
1722935080000|2024-08-06 09:04:40|3732.5|3720.5|3732.5|3720.5|3732.5|3720.5|3732.5|3720.5|0
1722935110000|2024-08-06 09:05:10|3732.6|3720.6|3733.5|3721.5|3733.5|3721.5|3732.6|3720.6|0
1722935130000|2024-08-06 09:05:30|3734.5|3722.5|3734.5|3722.5|3734.5|3722.5|3734.5|3722.5|0
1722935150000|2024-08-06 09:05:50|3735.5|3723.5|3735.5|3723.5|3735.5|3723.5|3735.5|3723.5|0
1722935200000|2024-08-06 09:06:40|3735.4|3723.4|3734.5|3722.5|3735.5|3723.5|3734.5|3722.5|0
1722935240000|2024-08-06 09:07:20|3735.5|3723.5|3735.5|3723.5|3735.5|3723.5|3735.5|3723.5|0
1722935250000|2024-08-06 09:07:30|3734.5|3722.5|3738.5|3726.5|3738.5|3726.5|3734.5|3722.5|3
1722935260000|2024-08-06 09:07:40|3738.4|3726.4|3736.5|3724.5|3738.4|3726.4|3736.4|3724.4|0
1722935270000|2024-08-06 09:07:50|3735|3723|3735|3723|3735.5|3723.5|3735|3723|0
1722935280000|2024-08-06 09:08:00|3734.9|3722.9|3733.5|3721.5|3734.9|3722.9|3733.5|3721.5|1
1722935300000|2024-08-06 09:08:20|3733.4|3721.4|3733.4|3721.4|3733.4|3721.4|3733.4|3721.4|0
1722935310000|2024-08-06 09:08:30|3734.4|3722.4|3734.4|3722.4|3734.4|3722.4|3734|3722|0
1722935320000|2024-08-06 09:08:40|3733.5|3721.5|3733.5|3721.5|3733.5|3721.5|3733.5|3721.5|0
1722935330000|2024-08-06 09:08:50|3733.9|3721.9|3734.4|3722.4|3734.4|3722.4|3733.5|3721.5|0
1722935340000|2024-08-06 09:09:00|3735.4|3723.4|3735.4|3723.4|3735.4|3723.4|3735.4|3723.4|0
1722935360000|2024-08-06 09:09:20|3735.5|3723.5|3736.4|3724.4|3736.4|3724.4|3735.5|3723.5|0
1722935410000|2024-08-06 09:10:10|3736.3|3724.3|3737.4|3725.4|3737.4|3725.4|3736.3|3724.3|1
1722935420000|2024-08-06 09:10:20|3737.5|3725.5|3737.4|3725.4|3737.8|3725.8|3737.4|3725.4|0
1722935430000|2024-08-06 09:10:30|3736.4|3724.4|3737.4|3725.4|3737.4|3725.4|3736.4|3724.4|0
1722935440000|2024-08-06 09:10:40|3736.9|3724.9|3736.4|3724.4|3736.9|3724.9|3736.4|3724.4|0
1722935450000|2024-08-06 09:10:50|3736.3|3724.3|3735.9|3723.9|3736.3|3724.3|3735.5|3723.5|0
1722935460000|2024-08-06 09:11:00|3735.5|3723.5|3736.4|3724.4|3736.4|3724.4|3735.5|3723.5|1
1722935470000|2024-08-06 09:11:10|||||||||1
1722935480000|2024-08-06 09:11:20|3736.5|3724.5|3736.5|3724.5|3736.5|3724.5|3736.5|3724.5|0
1722935490000|2024-08-06 09:11:30|3737.4|3725.4|3737|3725|3737.4|3725.4|3737|3725|0
1722935500000|2024-08-06 09:11:40|3736.9|3724.9|3735.4|3723.4|3736.9|3724.9|3735.4|3723.4|3
1722935520000|2024-08-06 09:12:00|3735|3723|3734.5|3722.5|3735|3723|3734.5|3722.5|0
1722935530000|2024-08-06 09:12:10|3734.3|3722.3|3734.4|3722.4|3734.4|3722.4|3733.4|3721.4|0
1722935550000|2024-08-06 09:12:30|3734.2|3722.2|3734.4|3722.4|3734.4|3722.4|3733.4|3721.4|0
1722935580000|2024-08-06 09:13:00|3734.3|3722.3|3734.4|3722.4|3734.4|3722.4|3734.3|3722.3|0
1722935620000|2024-08-06 09:13:40|3734.6|3722.6|3735.4|3723.4|3735.4|3723.4|3734.6|3722.6|0
1722935630000|2024-08-06 09:13:50|3734.4|3722.4|3734.4|3722.4|3734.4|3722.4|3734.4|3722.4|0
1722935650000|2024-08-06 09:14:10|3734.5|3722.5|3735.4|3723.4|3735.4|3723.4|3734.5|3722.5|0
1722935660000|2024-08-06 09:14:20|3736.4|3724.4|3736.4|3724.4|3736.4|3724.4|3736.4|3724.4|0
1722935670000|2024-08-06 09:14:30|3736|3724|3736|3724|3736.4|3724.4|3735.9|3723.9|0
1722935680000|2024-08-06 09:14:40|3736.4|3724.4|3736.4|3724.4|3736.4|3724.4|3735.9|3723.9|0
1722935690000|2024-08-06 09:14:50|3736.3|3724.3|3736|3724|3736.4|3724.4|3735.5|3723.5|0
1722935700000|2024-08-06 09:15:00|3735.9|3723.9|3735.4|3723.4|3735.9|3723.9|3735.4|3723.4|0
1722935760000|2024-08-06 09:16:00|3735.3|3723.3|3734.4|3722.4|3735.3|3723.3|3734.4|3722.4|0
1722935770000|2024-08-06 09:16:10|3734.5|3722.5|3734.5|3722.5|3735.4|3723.4|3734.5|3722.5|0
1722935780000|2024-08-06 09:16:20|3734.4|3722.4|3734.4|3722.4|3734.5|3722.5|3734.4|3722.4|0
1722935790000|2024-08-06 09:16:30|3735.3|3723.3|3735.4|3723.4|3735.5|3723.5|3735.3|3723.3|0
1722935800000|2024-08-06 09:16:40|3735.5|3723.5|3735.5|3723.5|3735.5|3723.5|3735.4|3723.4|0
1722935810000|2024-08-06 09:16:50|3735.4|3723.4|3735.4|3723.4|3735.5|3723.5|3735.4|3723.4|0
1722935820000|2024-08-06 09:17:00|3735.5|3723.5|3735.4|3723.4|3735.5|3723.5|3735.4|3723.4|0
1722935830000|2024-08-06 09:17:10|3735.5|3723.5|3735.5|3723.5|3735.6|3723.6|3735.5|3723.5|9
1722935840000|2024-08-06 09:17:20|3735.4|3723.4|3734.6|3722.6|3735.4|3723.4|3734.6|3722.6|0
1722935870000|2024-08-06 09:17:50|3735.5|3723.5|3735.5|3723.5|3735.5|3723.5|3735.5|3723.5|0
1722935890000|2024-08-06 09:18:10|3735.1|3723.1|3735.5|3723.5|3735.5|3723.5|3735.1|3723.1|0
1722935940000|2024-08-06 09:19:00|3735.6|3723.6|3736.5|3724.5|3736.5|3724.5|3735.6|3723.6|0
1722935950000|2024-08-06 09:19:10|3736.4|3724.4|3736.6|3724.6|3736.9|3724.9|3736.4|3724.4|0
1722935960000|2024-08-06 09:19:20|3736.5|3724.5|3738.4|3726.4|3738.4|3726.4|3736.5|3724.5|0
1722935970000|2024-08-06 09:19:30|3737.5|3725.5|3737.4|3725.4|3737.5|3725.5|3737.4|3725.4|0
1722936030000|2024-08-06 09:20:30|3737.6|3725.6|3737.6|3725.6|3737.6|3725.6|3737.6|3725.6|5
1722936050000|2024-08-06 09:20:50|3737.5|3725.5|3737.4|3725.4|3737.5|3725.5|3737|3725|0
1722936060000|2024-08-06 09:21:00|3737.5|3725.5|3737.5|3725.5|3737.5|3725.5|3737.5|3725.5|0
1722936120000|2024-08-06 09:22:00|3737.6|3725.6|3737.5|3725.5|3737.6|3725.6|3737.5|3725.5|1
1722936140000|2024-08-06 09:22:20|3737.6|3725.6|3738.4|3726.4|3738.5|3726.5|3737.6|3725.6|1
1722936150000|2024-08-06 09:22:30|3736.6|3724.6|3735.5|3723.5|3736.6|3724.6|3735.5|3723.5|0
1722936160000|2024-08-06 09:22:40|3735.4|3723.4|3735.4|3723.4|3735.4|3723.4|3735.4|3723.4|0
1722936170000|2024-08-06 09:22:50|3735.3|3723.3|3734.4|3722.4|3735.3|3723.3|3734.4|3722.4|0
1722936180000|2024-08-06 09:23:00|3733.5|3721.5|3734.4|3722.4|3734.4|3722.4|3733.5|3721.5|0
1722936190000|2024-08-06 09:23:10|3734|3722|3733.6|3721.6|3734.4|3722.4|3733.5|3721.5|0
1722936200000|2024-08-06 09:23:20|3734|3722|3733.4|3721.4|3734|3722|3733.4|3721.4|0
1722936210000|2024-08-06 09:23:30|3732.9|3720.9|3732.9|3720.9|3733.4|3721.4|3732.9|3720.9|0
1722936220000|2024-08-06 09:23:40|3733.4|3721.4|3734.4|3722.4|3734.4|3722.4|3733.4|3721.4|0
1722936240000|2024-08-06 09:24:00|3735.4|3723.4|3735.4|3723.4|3735.4|3723.4|3735.4|3723.4|0
1722936250000|2024-08-06 09:24:10|3734.8|3722.8|3734.9|3722.9|3735.4|3723.4|3734.4|3722.4|0
1722936270000|2024-08-06 09:24:30|3734.4|3722.4|3734.4|3722.4|3734.4|3722.4|3734.4|3722.4|0
1722936280000|2024-08-06 09:24:40|3734.9|3722.9|3735.4|3723.4|3735.4|3723.4|3734.9|3722.9|0
1722936290000|2024-08-06 09:24:50|3735.5|3723.5|3735.4|3723.4|3735.5|3723.5|3735.4|3723.4|0
1722936310000|2024-08-06 09:25:10|3734.5|3722.5|3734.5|3722.5|3734.5|3722.5|3734.5|3722.5|0
1722936320000|2024-08-06 09:25:20|3734.6|3722.6|3734.5|3722.5|3735.4|3723.4|3734.5|3722.5|0
1722936360000|2024-08-06 09:26:00|3734.1|3722.1|3733.4|3721.4|3734.1|3722.1|3733.4|3721.4|1
1722936370000|2024-08-06 09:26:10|3734.4|3722.4|3733.4|3721.4|3734.4|3722.4|3733.4|3721.4|4
1722936380000|2024-08-06 09:26:20|3732.9|3720.9|3732.9|3720.9|3733.4|3721.4|3732.9|3720.9|0
1722936390000|2024-08-06 09:26:30|3733|3721|3733.4|3721.4|3733.4|3721.4|3732.9|3720.9|0
1722936400000|2024-08-06 09:26:40|3733.3|3721.3|3733.4|3721.4|3733.4|3721.4|3732.9|3720.9|0
1722936410000|2024-08-06 09:26:50|3733.3|3721.3|3732.9|3720.9|3733.4|3721.4|3732.4|3720.4|0
1722936420000|2024-08-06 09:27:00|3733.3|3721.3|3732.4|3720.4|3733.4|3721.4|3732.4|3720.4|0
1722936430000|2024-08-06 09:27:10|3732.8|3720.8|3733.4|3721.4|3733.4|3721.4|3732.4|3720.4|0
1722936440000|2024-08-06 09:27:20|3733.3|3721.3|3733.4|3721.4|3733.4|3721.4|3732.9|3720.9|0
1722936480000|2024-08-06 09:28:00|3733.3|3721.3|3733.4|3721.4|3733.4|3721.4|3732.9|3720.9|0
1722936490000|2024-08-06 09:28:10|3732.9|3720.9|3732.4|3720.4|3732.9|3720.9|3732.4|3720.4|0
1722936510000|2024-08-06 09:28:30|||||||||10
1722936520000|2024-08-06 09:28:40|3732.5|3720.5|3732.5|3720.5|3732.5|3720.5|3732.5|3720.5|0
1722936540000|2024-08-06 09:29:00|||||||||4
1722936600000|2024-08-06 09:30:00|||||||||6
1722936610000|2024-08-06 09:30:10|3732.4|3720.4|3731.5|3719.5|3732.4|3720.4|3731.5|3719.5|10
1722936620000|2024-08-06 09:30:20|3731.4|3719.4|3731.4|3719.4|3731.4|3719.4|3731.4|3719.4|10
1722936630000|2024-08-06 09:30:30|3731|3719|3730.6|3718.6|3731.4|3719.4|3730.6|3718.6|7
1722936640000|2024-08-06 09:30:40|3729.7|3717.7|3729.4|3717.4|3730.5|3718.5|3729.4|3717.4|6
1722936670000|2024-08-06 09:31:10|3728.5|3716.5|3729.4|3717.4|3729.4|3717.4|3728.5|3716.5|0
1722936680000|2024-08-06 09:31:20|3730.4|3718.4|3730.4|3718.4|3730.4|3718.4|3730.4|3718.4|0
1722936690000|2024-08-06 09:31:30|3730|3718|3729.9|3717.9|3730.4|3718.4|3729.7|3717.7|0
1722936700000|2024-08-06 09:31:40|3729.4|3717.4|3729.4|3717.4|3729.4|3717.4|3729.4|3717.4|0
1722936760000|2024-08-06 09:32:40|3728.5|3716.5|3728.5|3716.5|3728.5|3716.5|3728.5|3716.5|0
1722936770000|2024-08-06 09:32:50|3728.6|3716.6|3729.5|3717.5|3729.6|3717.6|3728.6|3716.6|4
1722936780000|2024-08-06 09:33:00|3729.6|3717.6|3730.5|3718.5|3730.5|3718.5|3729.5|3717.5|0
1722936790000|2024-08-06 09:33:10|3730.7|3718.7|3731.5|3719.5|3731.5|3719.5|3730.7|3718.7|0
1722936830000|2024-08-06 09:33:50|3731|3719|3731.5|3719.5|3731.5|3719.5|3731|3719|0
1722936840000|2024-08-06 09:34:00|3731|3719|3731|3719|3731.5|3719.5|3730.5|3718.5|0
1722936850000|2024-08-06 09:34:10|3730.5|3718.5|3730.5|3718.5|3730.5|3718.5|3730.5|3718.5|0
1722936880000|2024-08-06 09:34:40|3730.6|3718.6|3730.6|3718.6|3730.6|3718.6|3730.6|3718.6|0
1722936890000|2024-08-06 09:34:50|3730.5|3718.5|3730.5|3718.5|3730.5|3718.5|3730.5|3718.5|0
1722936900000|2024-08-06 09:35:00|3730.6|3718.6|3729.6|3717.6|3730.6|3718.6|3729.6|3717.6|0
1722936910000|2024-08-06 09:35:10|3728.7|3716.7|3728.6|3716.6|3728.7|3716.7|3728.6|3716.6|1
1722936920000|2024-08-06 09:35:20|3727.7|3715.7|3727.7|3715.7|3727.8|3715.8|3727.7|3715.7|0
1722936930000|2024-08-06 09:35:30|3727.8|3715.8|3727.7|3715.7|3728.6|3716.6|3727.7|3715.7|0
1722936940000|2024-08-06 09:35:40|3727.4|3715.4|3727.8|3715.8|3727.8|3715.8|3727.4|3715.4|10
1722936950000|2024-08-06 09:35:50|3728.7|3716.7|3728.7|3716.7|3728.7|3716.7|3728.7|3716.7|0
1722936980000|2024-08-06 09:36:20|3728.6|3716.6|3728.6|3716.6|3728.6|3716.6|3728.6|3716.6|0
1722936990000|2024-08-06 09:36:30|3727.8|3715.8|3727.7|3715.7|3727.8|3715.8|3727.7|3715.7|5
1722937020000|2024-08-06 09:37:00|3727.3|3715.3|3727.7|3715.7|3727.7|3715.7|3727.3|3715.3|6
1722937030000|2024-08-06 09:37:10|3725.6|3713.6|3725.6|3713.6|3725.6|3713.6|3725.6|3713.6|4
1722937040000|2024-08-06 09:37:20|3725.7|3713.7|3725.7|3713.7|3725.7|3713.7|3725.7|3713.7|14
1722937050000|2024-08-06 09:37:30|3725.8|3713.8|3726.6|3714.6|3726.7|3714.7|3725.7|3713.7|13
1722937070000|2024-08-06 09:37:50|3726.5|3714.5|3726.6|3714.6|3726.6|3714.6|3726.5|3714.5|1
1722937090000|2024-08-06 09:38:10|3726.7|3714.7|3726.7|3714.7|3726.7|3714.7|3726.7|3714.7|0
1722937120000|2024-08-06 09:38:40|3726.9|3714.9|3726.7|3714.7|3726.9|3714.9|3726.7|3714.7|0
1722937140000|2024-08-06 09:39:00|3727.1|3715.1|3727.7|3715.7|3727.7|3715.7|3727.1|3715.1|0
1722937150000|2024-08-06 09:39:10|||||||||2
1722937160000|2024-08-06 09:39:20|3727.8|3715.8|3729.7|3717.7|3729.7|3717.7|3727.8|3715.8|2
1722937170000|2024-08-06 09:39:30|3729.6|3717.6|3729.6|3717.6|3729.6|3717.6|3729.6|3717.6|0
1722937190000|2024-08-06 09:39:50|3730.6|3718.6|3730.6|3718.6|3730.6|3718.6|3730.6|3718.6|0
1722937200000|2024-08-06 09:40:00|3730.2|3718.2|3730.6|3718.6|3730.6|3718.6|3730.2|3718.2|0
1722937220000|2024-08-06 09:40:20|3728.7|3716.7|3728.6|3716.6|3728.7|3716.7|3728.6|3716.6|0
1722937230000|2024-08-06 09:40:30|3727.7|3715.7|3727.7|3715.7|3727.7|3715.7|3727.7|3715.7|0
1722937240000|2024-08-06 09:40:40|||||||||1
1722937250000|2024-08-06 09:40:50|3727.3|3715.3|3726.6|3714.6|3727.3|3715.3|3726.6|3714.6|0
1722937260000|2024-08-06 09:41:00|3725.7|3713.7|3725.7|3713.7|3725.7|3713.7|3725.7|3713.7|2
1722937270000|2024-08-06 09:41:10|3725.8|3713.8|3725.7|3713.7|3725.8|3713.8|3725.7|3713.7|10
1722937300000|2024-08-06 09:41:40|3725.8|3713.8|3725.7|3713.7|3725.8|3713.8|3725.7|3713.7|5
1722937320000|2024-08-06 09:42:00|3725.3|3713.3|3725.3|3713.3|3725.3|3713.3|3725.3|3713.3|0
1722937330000|2024-08-06 09:42:10|3725.7|3713.7|3725.3|3713.3|3725.7|3713.7|3725.3|3713.3|0
1722937340000|2024-08-06 09:42:20|3725.8|3713.8|3725.8|3713.8|3725.8|3713.8|3725.8|3713.8|2
1722937370000|2024-08-06 09:42:50|3725.7|3713.7|3725.7|3713.7|3725.7|3713.7|3725.7|3713.7|0
1722937380000|2024-08-06 09:43:00|3725.8|3713.8|3725.8|3713.8|3725.8|3713.8|3725.8|3713.8|2
1722937390000|2024-08-06 09:43:10|3725.7|3713.7|3726.7|3714.7|3726.7|3714.7|3725.7|3713.7|2
1722937400000|2024-08-06 09:43:20|3726.6|3714.6|3726.6|3714.6|3726.6|3714.6|3726.6|3714.6|0
1722937450000|2024-08-06 09:44:10|3725.7|3713.7|3728.6|3716.6|3728.6|3716.6|3725.7|3713.7|3
1722937470000|2024-08-06 09:44:30|3727.6|3715.6|3727.6|3715.6|3727.6|3715.6|3727.6|3715.6|1
1722937480000|2024-08-06 09:44:40|3727.5|3715.5|3728.5|3716.5|3728.5|3716.5|3727.5|3715.5|1
1722937490000|2024-08-06 09:44:50|3728.6|3716.6|3728.6|3716.6|3728.6|3716.6|3728.6|3716.6|0
1722937500000|2024-08-06 09:45:00|3727.7|3715.7|3727.7|3715.7|3727.7|3715.7|3727.7|3715.7|5
1722937510000|2024-08-06 09:45:10|3728.6|3716.6|3728.7|3716.7|3728.7|3716.7|3727.7|3715.7|5
1722937520000|2024-08-06 09:45:20|3728.6|3716.6|3727.7|3715.7|3728.6|3716.6|3727.7|3715.7|6
1722937530000|2024-08-06 09:45:30|3728.2|3716.2|3728.2|3716.2|3728.2|3716.2|3728.2|3716.2|0
1722937540000|2024-08-06 09:45:40|3727.7|3715.7|3727.8|3715.8|3727.8|3715.8|3727.7|3715.7|5
1722937560000|2024-08-06 09:46:00|3728.2|3716.2|3727.8|3715.8|3728.2|3716.2|3727.8|3715.8|0
1722937570000|2024-08-06 09:46:10|3728.6|3716.6|3727.7|3715.7|3728.6|3716.6|3727.7|3715.7|0
1722937660000|2024-08-06 09:47:40|||||||||1
1722937670000|2024-08-06 09:47:50|3726.8|3714.8|3726.8|3714.8|3726.8|3714.8|3726.8|3714.8|2
1722937680000|2024-08-06 09:48:00|3726.4|3714.4|3726.4|3714.4|3726.4|3714.4|3726.4|3714.4|0
1722937690000|2024-08-06 09:48:10|3726.8|3714.8|3726.4|3714.4|3726.8|3714.8|3725.9|3713.9|7
1722937700000|2024-08-06 09:48:20|3726.3|3714.3|3726.4|3714.4|3726.4|3714.4|3725.9|3713.9|1
1722937710000|2024-08-06 09:48:30|3726.8|3714.8|3725.9|3713.9|3726.8|3714.8|3725.9|3713.9|1
1722937730000|2024-08-06 09:48:50|3726.4|3714.4|3726.3|3714.3|3726.4|3714.4|3726.3|3714.3|4
1722937740000|2024-08-06 09:49:00|3725.9|3713.9|3725.9|3713.9|3725.9|3713.9|3725.9|3713.9|0
1722937760000|2024-08-06 09:49:20|3725.8|3713.8|3725.8|3713.8|3725.8|3713.8|3725.8|3713.8|7
1722937850000|2024-08-06 09:50:50|3724.9|3712.9|3724.9|3712.9|3724.9|3712.9|3724.9|3712.9|9
1722937890000|2024-08-06 09:51:30|3723.9|3711.9|3723.9|3711.9|3723.9|3711.9|3723.9|3711.9|11
1722937910000|2024-08-06 09:51:50|3724.3|3712.3|3725.8|3713.8|3725.8|3713.8|3724.3|3712.3|95
1722937980000|2024-08-06 09:53:00|3725.7|3713.7|3724.8|3712.8|3725.7|3713.7|3724.8|3712.8|0
1722937990000|2024-08-06 09:53:10|3724.4|3712.4|3724.4|3712.4|3724.4|3712.4|3724.4|3712.4|1
1722938000000|2024-08-06 09:53:20|3723.9|3711.9|3724.8|3712.8|3724.8|3712.8|3723.9|3711.9|4
1722938020000|2024-08-06 09:53:40|3724.9|3712.9|3725.8|3713.8|3725.8|3713.8|3724.9|3712.9|0
1722938050000|2024-08-06 09:54:10|3724.9|3712.9|3724.9|3712.9|3724.9|3712.9|3724.9|3712.9|0
1722938070000|2024-08-06 09:54:30|3724.8|3712.8|3725|3713|3725|3713|3723.9|3711.9|5
1722938080000|2024-08-06 09:54:40|3726.3|3714.3|3724.9|3712.9|3726.3|3714.3|3724|3712|5
1722938090000|2024-08-06 09:54:50|3725.8|3713.8|3724.9|3712.9|3725.8|3713.8|3724.9|3712.9|0
1722938100000|2024-08-06 09:55:00|3725|3713|3724.9|3712.9|3725.7|3713.7|3724.9|3712.9|1
1722938110000|2024-08-06 09:55:10|3725|3713|3726.8|3714.8|3727.3|3715.3|3725|3713|2
1722938120000|2024-08-06 09:55:20|3726.9|3714.9|3728.8|3716.8|3728.8|3716.8|3726.9|3714.9|3
1722938130000|2024-08-06 09:55:30|3728.5|3716.5|3728.7|3716.7|3728.7|3716.7|3728.5|3716.5|8
1722938140000|2024-08-06 09:55:40|3729.7|3717.7|3730.3|3718.3|3730.7|3718.7|3729.7|3717.7|4
1722938150000|2024-08-06 09:55:50|3730.4|3718.4|3730.7|3718.7|3730.8|3718.8|3729.9|3717.9|0
1722938160000|2024-08-06 09:56:00|3729|3717|3729|3717|3729|3717|3729|3717|5
1722938170000|2024-08-06 09:56:10|3728.7|3716.7|3729.7|3717.7|3729.7|3717.7|3728.7|3716.7|0
1722938180000|2024-08-06 09:56:20|3729.8|3717.8|3730.4|3718.4|3730.8|3718.8|3729.8|3717.8|0
1722938190000|2024-08-06 09:56:30|3730.3|3718.3|3730.8|3718.8|3730.8|3718.8|3730.3|3718.3|2
1722938200000|2024-08-06 09:56:40|3730.9|3718.9|3731.8|3719.8|3731.8|3719.8|3730.9|3718.9|0
1722938210000|2024-08-06 09:56:50|3731.9|3719.9|3731.8|3719.8|3732.4|3720.4|3731.4|3719.4|0
1722938220000|2024-08-06 09:57:00|3731.4|3719.4|3730.9|3718.9|3731.4|3719.4|3730.9|3718.9|0
1722938230000|2024-08-06 09:57:10|3730.3|3718.3|3728.8|3716.8|3730.3|3718.3|3728.8|3716.8|2
1722938240000|2024-08-06 09:57:20|3729.8|3717.8|3729.8|3717.8|3729.8|3717.8|3729.8|3717.8|0
1722938260000|2024-08-06 09:57:40|3730.7|3718.7|3729.7|3717.7|3730.9|3718.9|3729.7|3717.7|6
1722938270000|2024-08-06 09:57:50|3728.8|3716.8|3728.7|3716.7|3728.8|3716.8|3728.7|3716.7|0
1722938280000|2024-08-06 09:58:00|3727.7|3715.7|3727.7|3715.7|3728|3716|3727.7|3715.7|0
1722938290000|2024-08-06 09:58:10|3727.4|3715.4|3727.4|3715.4|3727.4|3715.4|3727.4|3715.4|0
1722938300000|2024-08-06 09:58:20|3726.5|3714.5|3727.3|3715.3|3727.3|3715.3|3726.5|3714.5|0
1722938310000|2024-08-06 09:58:30|3727.4|3715.4|3727.4|3715.4|3727.4|3715.4|3727.4|3715.4|6
1722938320000|2024-08-06 09:58:40|3727.3|3715.3|3727.3|3715.3|3727.3|3715.3|3727.3|3715.3|4
1722938330000|2024-08-06 09:58:50|3727.5|3715.5|3728.3|3716.3|3728.3|3716.3|3727.5|3715.5|6
1722938340000|2024-08-06 09:59:00|3728.4|3716.4|3728.4|3716.4|3728.4|3716.4|3728.4|3716.4|7
1722938350000|2024-08-06 09:59:10|3729.2|3717.2|3728.2|3716.2|3729.2|3717.2|3728.2|3716.2|10
1722938360000|2024-08-06 09:59:20|3728.1|3716.1|3728.1|3716.1|3728.1|3716.1|3727.3|3715.3|11
1722938370000|2024-08-06 09:59:30|3727.7|3715.7|3727.5|3715.5|3728.1|3716.1|3727.1|3715.1|15
1722938380000|2024-08-06 09:59:40|3728|3716|3728.2|3716.2|3728.4|3716.4|3727.1|3715.1|11
1722938390000|2024-08-06 09:59:50|3727.9|3715.9|3728.7|3716.7|3728.7|3716.7|3727.9|3715.9|13
1722949200000|2024-08-06 13:00:00|3727.8|3715.8|3728.8|3716.8|3729.3|3717.3|3727.2|3715.2|0
1722949210000|2024-08-06 13:00:10|3728.9|3716.9|3729.1|3717.1|3730.8|3718.8|3727.8|3715.8|3
1722949220000|2024-08-06 13:00:20|3729.2|3717.2|3729.5|3717.5|3731.1|3719.1|3727|3715|0
1722949230000|2024-08-06 13:00:30|3729.1|3717.1|3730|3718|3730.9|3718.9|3728.7|3716.7|1
1722949240000|2024-08-06 13:00:40|3729|3717|3727.5|3715.5|3729.4|3717.4|3726.4|3714.4|8
1722949250000|2024-08-06 13:00:50|3727|3715|3724.4|3712.4|3727|3715|3723.9|3711.9|0
1722949260000|2024-08-06 13:01:00|3724.7|3712.7|3724.8|3712.8|3726.3|3714.3|3723.4|3711.4|0
1722949270000|2024-08-06 13:01:10|3725.3|3713.3|3726.8|3714.8|3727.3|3715.3|3725.3|3713.3|0
1722949280000|2024-08-06 13:01:20|3727.3|3715.3|3728.6|3716.6|3729.6|3717.6|3727.3|3715.3|0
1722949290000|2024-08-06 13:01:30|3729.4|3717.4|3727.6|3715.6|3729.5|3717.5|3727.2|3715.2|0
1722949300000|2024-08-06 13:01:40|3727.7|3715.7|3728.2|3716.2|3728.2|3716.2|3727.6|3715.6|0
1722949310000|2024-08-06 13:01:50|3728.1|3716.1|3728.1|3716.1|3728.2|3716.2|3726.9|3714.9|0
1722949320000|2024-08-06 13:02:00|3728.2|3716.2|3728.7|3716.7|3729.6|3717.6|3728.2|3716.2|2
1722949330000|2024-08-06 13:02:10|3729.2|3717.2|3730.7|3718.7|3730.7|3718.7|3729.1|3717.1|2
1722949340000|2024-08-06 13:02:20|3731.2|3719.2|3731.7|3719.7|3732.1|3720.1|3730.8|3718.8|0
1722949350000|2024-08-06 13:02:30|3731.6|3719.6|3732.1|3720.1|3732.1|3720.1|3731.6|3719.6|0
1722949360000|2024-08-06 13:02:40|3731.6|3719.6|3728.7|3716.7|3731.6|3719.6|3728.7|3716.7|3
1722949370000|2024-08-06 13:02:50|3728.9|3716.9|3726.5|3714.5|3728.9|3716.9|3725.6|3713.6|9
1722949380000|2024-08-06 13:03:00|3727|3715|3725.4|3713.4|3727|3715|3725|3713|0
1722949390000|2024-08-06 13:03:10|3725.1|3713.1|3724.2|3712.2|3725.5|3713.5|3724.2|3712.2|0
1722949400000|2024-08-06 13:03:20|3724.1|3712.1|3724.6|3712.6|3725|3713|3724.1|3712.1|0
1722949410000|2024-08-06 13:03:30|3724.4|3712.4|3724.8|3712.8|3724.8|3712.8|3724.4|3712.4|0
1722949420000|2024-08-06 13:03:40|3725|3713|3725.5|3713.5|3725.5|3713.5|3725|3713|0
1722949430000|2024-08-06 13:03:50|3725.9|3713.9|3725|3713|3725.9|3713.9|3725|3713|0
1722949440000|2024-08-06 13:04:00|3725.9|3713.9|3725.9|3713.9|3726|3714|3725.5|3713.5|2
1722949460000|2024-08-06 13:04:20|3725|3713|3725.5|3713.5|3725.5|3713.5|3725|3713|0
1722949470000|2024-08-06 13:04:30|3725.4|3713.4|3723.1|3711.1|3725.5|3713.5|3723|3711|1
1722949480000|2024-08-06 13:04:40|3723.4|3711.4|3722.4|3710.4|3723.4|3711.4|3721.4|3709.4|1
1722949490000|2024-08-06 13:04:50|3722.3|3710.3|3721.9|3709.9|3722.3|3710.3|3721.5|3709.5|0
1722949500000|2024-08-06 13:05:00|3721.5|3709.5|3721.9|3709.9|3721.9|3709.9|3721.5|3709.5|0
1722949510000|2024-08-06 13:05:10|3721.5|3709.5|3721.4|3709.4|3721.9|3709.9|3721.4|3709.4|0
1722949520000|2024-08-06 13:05:20|3721.5|3709.5|3720.9|3708.9|3721.8|3709.8|3720.9|3708.9|0
1722949530000|2024-08-06 13:05:30|3720.8|3708.8|3720.8|3708.8|3720.9|3708.9|3720.8|3708.8|2
1722949540000|2024-08-06 13:05:40|3720.4|3708.4|3719.9|3707.9|3720.4|3708.4|3719.5|3707.5|0
1722949550000|2024-08-06 13:05:50|3719|3707|3719.9|3707.9|3719.9|3707.9|3719|3707|0
1722949560000|2024-08-06 13:06:00|3719.8|3707.8|3721.8|3709.8|3721.8|3709.8|3719.8|3707.8|0
1722949570000|2024-08-06 13:06:10|3721.4|3709.4|3720.5|3708.5|3721.4|3709.4|3720.5|3708.5|2
1722949580000|2024-08-06 13:06:20|3720.1|3708.1|3719.8|3707.8|3720.1|3708.1|3719.6|3707.6|0
1722949590000|2024-08-06 13:06:30|3720.1|3708.1|3720.1|3708.1|3720.5|3708.5|3719.6|3707.6|1
1722949600000|2024-08-06 13:06:40|3719.6|3707.6|3719.5|3707.5|3720.5|3708.5|3719.5|3707.5|0
1722949610000|2024-08-06 13:06:50|3719.1|3707.1|3719.1|3707.1|3719.1|3707.1|3718.6|3706.6|0
1722949620000|2024-08-06 13:07:00|3719|3707|3716.5|3704.5|3719.5|3707.5|3716.5|3704.5|0
1722949630000|2024-08-06 13:07:10|3716.1|3704.1|3716.5|3704.5|3716.5|3704.5|3715.6|3703.6|0
1722949640000|2024-08-06 13:07:20|3717.4|3705.4|3717|3705|3717.5|3705.5|3717|3705|0
1722949650000|2024-08-06 13:07:30|3716.5|3704.5|3718.5|3706.5|3718.5|3706.5|3716.5|3704.5|3
1722949660000|2024-08-06 13:07:40|3718.1|3706.1|3717.5|3705.5|3718.5|3706.5|3717.5|3705.5|0
1722949670000|2024-08-06 13:07:50|3717.9|3705.9|3718.1|3706.1|3718.5|3706.5|3717.9|3705.9|0
1722949680000|2024-08-06 13:08:00|3718|3706|3717.5|3705.5|3718.6|3706.6|3717|3705|0
1722949690000|2024-08-06 13:08:10|3716.5|3704.5|3717|3705|3717|3705|3716.1|3704.1|0
1722949700000|2024-08-06 13:08:20|3716.9|3704.9|3716.1|3704.1|3717|3705|3716.1|3704.1|0
1722949710000|2024-08-06 13:08:30|3716.5|3704.5|3716.1|3704.1|3716.5|3704.5|3716.1|3704.1|0
1722949720000|2024-08-06 13:08:40|3716|3704|3718.5|3706.5|3718.5|3706.5|3715.6|3703.6|0
1722949730000|2024-08-06 13:08:50|3718.4|3706.4|3718.3|3706.3|3718.5|3706.5|3718.3|3706.3|0
1722949740000|2024-08-06 13:09:00|3718.5|3706.5|3718|3706|3718.5|3706.5|3717.8|3705.8|0
1722949750000|2024-08-06 13:09:10|3717.5|3705.5|3718|3706|3718|3706|3717.5|3705.5|0
1722949760000|2024-08-06 13:09:20|3717.9|3705.9|3718|3706|3718|3706|3717.6|3705.6|0
1722949770000|2024-08-06 13:09:30|3717.9|3705.9|3718|3706|3718|3706|3717.9|3705.9|0
1722949780000|2024-08-06 13:09:40|3716.5|3704.5|3716.5|3704.5|3716.5|3704.5|3716.5|3704.5|0
1722949800000|2024-08-06 13:10:00|3715.8|3703.8|3715.3|3703.3|3716.1|3704.1|3715.3|3703.3|14
1722949810000|2024-08-06 13:10:10|3714.9|3702.9|3714.6|3702.6|3715.6|3703.6|3714.6|3702.6|8
1722949820000|2024-08-06 13:10:20|3713.7|3701.7|3713.6|3701.6|3713.7|3701.7|3713.6|3701.6|0
1722949830000|2024-08-06 13:10:30|3713.7|3701.7|3714.5|3702.5|3714.6|3702.6|3713.7|3701.7|2
1722949840000|2024-08-06 13:10:40|3714|3702|3714.5|3702.5|3714.5|3702.5|3714|3702|0
1722949850000|2024-08-06 13:10:50|3714.1|3702.1|3713.5|3701.5|3714.1|3702.1|3713.1|3701.1|1
1722949860000|2024-08-06 13:11:00|3713|3701|3713.5|3701.5|3713.5|3701.5|3713|3701|1
1722949870000|2024-08-06 13:11:10|3713|3701|3713.7|3701.7|3713.7|3701.7|3712.5|3700.5|46
1722949880000|2024-08-06 13:11:20|3714.1|3702.1|3714.7|3702.7|3714.7|3702.7|3714.1|3702.1|3
1722949900000|2024-08-06 13:11:40|3714.6|3702.6|3714.7|3702.7|3714.7|3702.7|3714.6|3702.6|8
1722949910000|2024-08-06 13:11:50|3714.9|3702.9|3714.9|3702.9|3714.9|3702.9|3714.9|3702.9|14
1722949920000|2024-08-06 13:12:00|3715|3703|3714.9|3702.9|3715.2|3703.2|3714.9|3702.9|10
1722949930000|2024-08-06 13:12:10|3715.1|3703.1|3715.4|3703.4|3715.4|3703.4|3715.1|3703.1|20
1722949940000|2024-08-06 13:12:20|3715.7|3703.7|3716|3704|3716|3704|3715.4|3703.4|21
1722949950000|2024-08-06 13:12:30|3716.4|3704.4|3717.1|3705.1|3717.1|3705.1|3716.4|3704.4|2
1722949960000|2024-08-06 13:12:40|3717|3705|3716.4|3704.4|3717|3705|3716|3704|17
1722949970000|2024-08-06 13:12:50|3716.2|3704.2|3716.2|3704.2|3716.9|3704.9|3715.9|3703.9|15
1722949980000|2024-08-06 13:13:00|3715.7|3703.7|3715.2|3703.2|3715.7|3703.7|3714.4|3702.4|5
1722949990000|2024-08-06 13:13:10|3715.6|3703.6|3715.6|3703.6|3715.6|3703.6|3715.6|3703.6|0
1722950010000|2024-08-06 13:13:30|3714.7|3702.7|3714.7|3702.7|3714.7|3702.7|3714.7|3702.7|2
1722950020000|2024-08-06 13:13:40|3714.2|3702.2|3713.7|3701.7|3714.6|3702.6|3713.6|3701.6|2
1722950030000|2024-08-06 13:13:50|3713.6|3701.6|3712.7|3700.7|3713.6|3701.6|3712.7|3700.7|0
1722950040000|2024-08-06 13:14:00|3712.6|3700.6|3711.7|3699.7|3712.6|3700.6|3711.7|3699.7|0
1722950080000|2024-08-06 13:14:40|3711.9|3699.9|3712.1|3700.1|3712.6|3700.6|3711.9|3699.9|0
1722950090000|2024-08-06 13:14:50|3711.7|3699.7|3711.7|3699.7|3712.1|3700.1|3711.7|3699.7|0
1722950100000|2024-08-06 13:15:00|3712.1|3700.1|3711.7|3699.7|3712.1|3700.1|3711.7|3699.7|0
1722950120000|2024-08-06 13:15:20|3712.1|3700.1|3711.1|3699.1|3712.6|3700.6|3711.1|3699.1|23
1722950130000|2024-08-06 13:15:30|3711.2|3699.2|3712.1|3700.1|3712.1|3700.1|3711.1|3699.1|1
1722950140000|2024-08-06 13:15:40|3711.6|3699.6|3711.5|3699.5|3711.6|3699.6|3711.5|3699.5|0
1722950150000|2024-08-06 13:15:50|3711.1|3699.1|3711.6|3699.6|3711.6|3699.6|3711.1|3699.1|0
1722950160000|2024-08-06 13:16:00|3712.1|3700.1|3712.1|3700.1|3712.6|3700.6|3712.1|3700.1|0
1722950170000|2024-08-06 13:16:10|3712.2|3700.2|3712.1|3700.1|3712.6|3700.6|3712.1|3700.1|1
1722950180000|2024-08-06 13:16:20|3712.2|3700.2|3712.6|3700.6|3712.6|3700.6|3712.2|3700.2|0
1722950190000|2024-08-06 13:16:30|3712.2|3700.2|3713|3701|3713.2|3701.2|3712.2|3700.2|0
1722950200000|2024-08-06 13:16:40|3712.6|3700.6|3711.6|3699.6|3712.6|3700.6|3711.6|3699.6|0
1722950210000|2024-08-06 13:16:50|3711.2|3699.2|3711.2|3699.2|3711.2|3699.2|3711.2|3699.2|0
1722950220000|2024-08-06 13:17:00|3711.1|3699.1|3711.1|3699.1|3711.1|3699.1|3709.8|3697.8|0
1722950230000|2024-08-06 13:17:10|3711|3699|3711.5|3699.5|3711.5|3699.5|3710.6|3698.6|0
1722950240000|2024-08-06 13:17:20|3711.2|3699.2|3711.6|3699.6|3711.6|3699.6|3711.2|3699.2|0
1722950250000|2024-08-06 13:17:30|3711.7|3699.7|3712.1|3700.1|3712.1|3700.1|3711.7|3699.7|0
1722950260000|2024-08-06 13:17:40|3711.6|3699.6|3712|3700|3712.1|3700.1|3711.6|3699.6|0
1722950270000|2024-08-06 13:17:50|3711.6|3699.6|3711.6|3699.6|3712.1|3700.1|3711.6|3699.6|0
1722950280000|2024-08-06 13:18:00|3712.1|3700.1|3712.7|3700.7|3712.7|3700.7|3712.1|3700.1|0
1722950290000|2024-08-06 13:18:10|3712.8|3700.8|3713.6|3701.6|3713.6|3701.6|3712.8|3700.8|0
1722950300000|2024-08-06 13:18:20|3713.5|3701.5|3712.7|3700.7|3713.5|3701.5|3712.7|3700.7|0
1722950310000|2024-08-06 13:18:30|3713.1|3701.1|3712.6|3700.6|3713.6|3701.6|3712.6|3700.6|0
1722950320000|2024-08-06 13:18:40|3712.5|3700.5|3713.4|3701.4|3713.4|3701.4|3712.5|3700.5|0
1722950330000|2024-08-06 13:18:50|3713.5|3701.5|3714|3702|3714|3702|3713.4|3701.4|0
1722950340000|2024-08-06 13:19:00|3714.1|3702.1|3714.5|3702.5|3714.5|3702.5|3714|3702|0
1722950350000|2024-08-06 13:19:10|3714.6|3702.6|3714|3702|3714.6|3702.6|3713.5|3701.5|0
1722950360000|2024-08-06 13:19:20|3714.1|3702.1|3714.5|3702.5|3714.5|3702.5|3714|3702|0
1722950370000|2024-08-06 13:19:30|3714.6|3702.6|3715|3703|3715.4|3703.4|3714.6|3702.6|0
1722950380000|2024-08-06 13:19:40|3715.5|3703.5|3715.5|3703.5|3715.5|3703.5|3715|3703|0
1722950390000|2024-08-06 13:19:50|3715.6|3703.6|3715.6|3703.6|3715.6|3703.6|3715.6|3703.6|0
1722950400000|2024-08-06 13:20:00|3715.5|3703.5|3715.1|3703.1|3715.5|3703.5|3715.1|3703.1|0
1722950410000|2024-08-06 13:20:10|3715.5|3703.5|3715.5|3703.5|3715.5|3703.5|3715.5|3703.5|0
1722950420000|2024-08-06 13:20:20|3716|3704|3715.7|3703.7|3716|3704|3715.5|3703.5|0
1722950430000|2024-08-06 13:20:30|3716.5|3704.5|3719|3707|3719|3707|3716|3704|105
1722950440000|2024-08-06 13:20:40|3718.6|3706.6|3718.6|3706.6|3719|3707|3718.6|3706.6|3
1722950450000|2024-08-06 13:20:50|3719|3707|3719|3707|3719|3707|3718.6|3706.6|0
1722950460000|2024-08-06 13:21:00|3719.5|3707.5|3719.5|3707.5|3720|3708|3719.5|3707.5|0
1722950470000|2024-08-06 13:21:10|3719.3|3707.3|3719|3707|3719.5|3707.5|3719|3707|0
1722950480000|2024-08-06 13:21:20|3719.5|3707.5|3719.1|3707.1|3719.5|3707.5|3719.1|3707.1|0
1722950490000|2024-08-06 13:21:30|3719.5|3707.5|3718.1|3706.1|3719.5|3707.5|3718.1|3706.1|1
1722950500000|2024-08-06 13:21:40|3718.2|3706.2|3718.8|3706.8|3718.8|3706.8|3718.2|3706.2|5
1722950520000|2024-08-06 13:22:00|3719.7|3707.7|3718.6|3706.6|3719.7|3707.7|3718.6|3706.6|1
1722950530000|2024-08-06 13:22:10|3718.9|3706.9|3718.1|3706.1|3718.9|3706.9|3718.1|3706.1|5
1722950540000|2024-08-06 13:22:20|3718.2|3706.2|3718.9|3706.9|3718.9|3706.9|3718.2|3706.2|5
1722950550000|2024-08-06 13:22:30|3718.6|3706.6|3718.1|3706.1|3718.6|3706.6|3718.1|3706.1|0
1722950560000|2024-08-06 13:22:40|3718.2|3706.2|3718.9|3706.9|3718.9|3706.9|3718.2|3706.2|0
1722950570000|2024-08-06 13:22:50|3718.6|3706.6|3718.9|3706.9|3718.9|3706.9|3718.6|3706.6|0
1722950580000|2024-08-06 13:23:00|3718.6|3706.6|3718.6|3706.6|3718.6|3706.6|3718.6|3706.6|0
1722950590000|2024-08-06 13:23:10|3718.4|3706.4|3718.1|3706.1|3718.4|3706.4|3718.1|3706.1|0
1722950600000|2024-08-06 13:23:20|||||||||2
1722950610000|2024-08-06 13:23:30|||||||||1
1722950620000|2024-08-06 13:23:40|||||||||1
1722950630000|2024-08-06 13:23:50|||||||||2
1722950640000|2024-08-06 13:24:00|||||||||2
1722950650000|2024-08-06 13:24:10|||||||||8
1722950660000|2024-08-06 13:24:20|||||||||3
1722950670000|2024-08-06 13:24:30|||||||||5
1722950680000|2024-08-06 13:24:40|3718.2|3706.2|3717.8|3705.8|3718.2|3706.2|3717.8|3705.8|23
1722950690000|2024-08-06 13:24:50|3717.3|3705.3|3717.8|3705.8|3717.8|3705.8|3717.3|3705.3|0
1722950700000|2024-08-06 13:25:00|3718.2|3706.2|3717.3|3705.3|3718.2|3706.2|3717.3|3705.3|0
1722950710000|2024-08-06 13:25:10|3717.4|3705.4|3717.8|3705.8|3718.2|3706.2|3717.4|3705.4|0
1722950720000|2024-08-06 13:25:20|3717.7|3705.7|3717.3|3705.3|3717.7|3705.7|3717.3|3705.3|1
1722950730000|2024-08-06 13:25:30|3717.2|3705.2|3717.2|3705.2|3717.2|3705.2|3717.2|3705.2|2
1722950740000|2024-08-06 13:25:40|3716.7|3704.7|3716.2|3704.2|3716.7|3704.7|3716.2|3704.2|0
1722950750000|2024-08-06 13:25:50|3717.1|3705.1|3717.1|3705.1|3717.2|3705.2|3717.1|3705.1|0
1722950760000|2024-08-06 13:26:00|3717.2|3705.2|3717.2|3705.2|3717.2|3705.2|3717.2|3705.2|0
1722950770000|2024-08-06 13:26:10|3717.1|3705.1|3717.2|3705.2|3717.2|3705.2|3716.7|3704.7|0
1722950780000|2024-08-06 13:26:20|3717.1|3705.1|3717.8|3705.8|3718.2|3706.2|3717.1|3705.1|3
1722950790000|2024-08-06 13:26:30|3718.2|3706.2|3717.7|3705.7|3718.2|3706.2|3717.7|3705.7|0
1722950800000|2024-08-06 13:26:40|3717.6|3705.6|3717.2|3705.2|3717.7|3705.7|3716.7|3704.7|0
1722950810000|2024-08-06 13:26:50|3717.1|3705.1|3717.2|3705.2|3717.2|3705.2|3717.1|3705.1|0
1722950820000|2024-08-06 13:27:00|3717.3|3705.3|3718.2|3706.2|3718.2|3706.2|3717.3|3705.3|3
1722950840000|2024-08-06 13:27:20|3718.3|3706.3|3718.7|3706.7|3718.7|3706.7|3718.3|3706.3|0
1722950850000|2024-08-06 13:27:30|3718.2|3706.2|3718.7|3706.7|3718.7|3706.7|3718.2|3706.2|0
1722950860000|2024-08-06 13:27:40|3718.6|3706.6|3717.2|3705.2|3718.6|3706.6|3717.2|3705.2|0
1722950870000|2024-08-06 13:27:50|3717.3|3705.3|3718|3706|3718.2|3706.2|3717.3|3705.3|10
1722950880000|2024-08-06 13:28:00|3717.2|3705.2|3717.9|3705.9|3718.7|3706.7|3717.2|3705.2|0
1722950900000|2024-08-06 13:28:20|3717.5|3705.5|3717.5|3705.5|3717.5|3705.5|3717.5|3705.5|0
1722950920000|2024-08-06 13:28:40|3717.9|3705.9|3717.9|3705.9|3717.9|3705.9|3717.5|3705.5|0
1722950930000|2024-08-06 13:28:50|3717.5|3705.5|3716.9|3704.9|3717.5|3705.5|3716.9|3704.9|0
1722950940000|2024-08-06 13:29:00|3716.4|3704.4|3716|3704|3716.4|3704.4|3716|3704|0
1722950950000|2024-08-06 13:29:10|3715.9|3703.9|3715|3703|3715.9|3703.9|3715|3703|1
1722950960000|2024-08-06 13:29:20|3714.9|3702.9|3714.9|3702.9|3714.9|3702.9|3714.9|3702.9|0
1722950970000|2024-08-06 13:29:30|3714.5|3702.5|3715.4|3703.4|3715.9|3703.9|3714.5|3702.5|0
1722950980000|2024-08-06 13:29:40|3715.5|3703.5|3715.8|3703.8|3715.9|3703.9|3715.4|3703.4|0
1722950990000|2024-08-06 13:29:50|3715.4|3703.4|3715.9|3703.9|3715.9|3703.9|3715.4|3703.4|0
1722951000000|2024-08-06 13:30:00|3715.4|3703.4|3718|3706|3718.4|3706.4|3715.4|3703.4|0
1722951010000|2024-08-06 13:30:10|3717.9|3705.9|3718.9|3706.9|3718.9|3706.9|3717.5|3705.5|0
1722951020000|2024-08-06 13:30:20|3718.5|3706.5|3718.5|3706.5|3718.9|3706.9|3718|3706|0
1722951030000|2024-08-06 13:30:30|3718.9|3706.9|3718|3706|3718.9|3706.9|3718|3706|0
1722951040000|2024-08-06 13:30:40|3718.5|3706.5|3718.2|3706.2|3718.9|3706.9|3717.4|3705.4|0
1722951050000|2024-08-06 13:30:50|3718.5|3706.5|3720.4|3708.4|3720.4|3708.4|3718|3706|19
1722951060000|2024-08-06 13:31:00|3720.5|3708.5|3718.9|3706.9|3721.5|3709.5|3718.9|3706.9|10
1722951070000|2024-08-06 13:31:10|3719.4|3707.4|3718.4|3706.4|3719.4|3707.4|3718.4|3706.4|0
1722951080000|2024-08-06 13:31:20|3718.8|3706.8|3718.7|3706.7|3719.8|3707.8|3718.3|3706.3|0
1722951090000|2024-08-06 13:31:30|3717.9|3705.9|3717.8|3705.8|3718.7|3706.7|3717.8|3705.8|0
1722951100000|2024-08-06 13:31:40|3717.9|3705.9|3717.8|3705.8|3718.8|3706.8|3717.8|3705.8|6
1722951110000|2024-08-06 13:31:50|3718.3|3706.3|3718|3706|3718.9|3706.9|3717.8|3705.8|3
1722951120000|2024-08-06 13:32:00|3718.2|3706.2|3720.4|3708.4|3720.9|3708.9|3718.2|3706.2|0
1722951130000|2024-08-06 13:32:10|3720|3708|3720.9|3708.9|3721.4|3709.4|3719.5|3707.5|0
1722951140000|2024-08-06 13:32:20|3720.8|3708.8|3720.5|3708.5|3720.9|3708.9|3720.2|3708.2|0
1722951150000|2024-08-06 13:32:30|3720.4|3708.4|3720.9|3708.9|3720.9|3708.9|3720|3708|1
1722951160000|2024-08-06 13:32:40|3720.5|3708.5|3720.5|3708.5|3720.9|3708.9|3720|3708|0
1722951170000|2024-08-06 13:32:50|3720.9|3708.9|3720.9|3708.9|3721.4|3709.4|3720.9|3708.9|2
1722951180000|2024-08-06 13:33:00|3721.3|3709.3|3720.5|3708.5|3721.9|3709.9|3720.5|3708.5|6
1722951190000|2024-08-06 13:33:10|3720.9|3708.9|3720.9|3708.9|3721.9|3709.9|3720.9|3708.9|0
1722951200000|2024-08-06 13:33:20|3721|3709|3720.9|3708.9|3721.5|3709.5|3720.9|3708.9|0
1722951210000|2024-08-06 13:33:30|3720.8|3708.8|3720.9|3708.9|3721.3|3709.3|3720|3708|0
1722951220000|2024-08-06 13:33:40|3721.4|3709.4|3721.5|3709.5|3721.9|3709.9|3720.5|3708.5|3
1722951230000|2024-08-06 13:33:50|3722|3710|3720.8|3708.8|3722|3710|3720|3708|0
1722951240000|2024-08-06 13:34:00|3720.9|3708.9|3719.9|3707.9|3721.3|3709.3|3719.9|3707.9|3
1722951250000|2024-08-06 13:34:10|3720.7|3708.7|3719.8|3707.8|3720.8|3708.8|3719.4|3707.4|0
1722951260000|2024-08-06 13:34:20|3719.7|3707.7|3720.6|3708.6|3720.6|3708.6|3719.7|3707.7|0
1722951270000|2024-08-06 13:34:30|3719.8|3707.8|3720.6|3708.6|3720.8|3708.8|3719.8|3707.8|1
1722951280000|2024-08-06 13:34:40|3719.8|3707.8|3719.8|3707.8|3719.8|3707.8|3718.9|3706.9|1
1722951290000|2024-08-06 13:34:50|3719.4|3707.4|3719.9|3707.9|3720.8|3708.8|3719.4|3707.4|0
1722951300000|2024-08-06 13:35:00|3720.3|3708.3|3719.4|3707.4|3720.4|3708.4|3719.4|3707.4|0
1722951310000|2024-08-06 13:35:10|3718.9|3706.9|3720.3|3708.3|3720.3|3708.3|3718.8|3706.8|0
1722951320000|2024-08-06 13:35:20|3720.8|3708.8|3719.9|3707.9|3721.8|3709.8|3719.9|3707.9|0
1722951330000|2024-08-06 13:35:30|3720.4|3708.4|3719.9|3707.9|3720.4|3708.4|3719.9|3707.9|0
1722951340000|2024-08-06 13:35:40|3720.4|3708.4|3720.4|3708.4|3720.4|3708.4|3719.9|3707.9|0
1722951350000|2024-08-06 13:35:50|3720.3|3708.3|3719.8|3707.8|3720.4|3708.4|3719.4|3707.4|0
1722951360000|2024-08-06 13:36:00|3719.4|3707.4|3718.9|3706.9|3719.8|3707.8|3718.9|3706.9|0
1722951370000|2024-08-06 13:36:10|3718.8|3706.8|3717.8|3705.8|3718.8|3706.8|3717.6|3705.6|1
1722951380000|2024-08-06 13:36:20|3717.7|3705.7|3717.8|3705.8|3717.8|3705.8|3717.7|3705.7|0
1722951390000|2024-08-06 13:36:30|3717.7|3705.7|3716.7|3704.7|3717.8|3705.8|3716.7|3704.7|0
1722951400000|2024-08-06 13:36:40|3717.6|3705.6|3717.9|3705.9|3718.3|3706.3|3717.6|3705.6|1
1722951410000|2024-08-06 13:36:50|3717.8|3705.8|3717.9|3705.9|3718.8|3706.8|3717.8|3705.8|0
1722951420000|2024-08-06 13:37:00|3718.3|3706.3|3718.3|3706.3|3719.8|3707.8|3717.8|3705.8|0
1722951430000|2024-08-06 13:37:10|3718.8|3706.8|3718.9|3706.9|3719.3|3707.3|3718.8|3706.8|0
1722951440000|2024-08-06 13:37:20|3719.8|3707.8|3718.3|3706.3|3719.8|3707.8|3718.3|3706.3|0
1722951450000|2024-08-06 13:37:30|3718.7|3706.7|3718.7|3706.7|3718.7|3706.7|3717.7|3705.7|0
1722951460000|2024-08-06 13:37:40|3718.6|3706.6|3718.3|3706.3|3718.6|3706.6|3717.7|3705.7|0
1722951470000|2024-08-06 13:37:50|3718.2|3706.2|3718.7|3706.7|3718.7|3706.7|3718.2|3706.2|0
1722951480000|2024-08-06 13:38:00|3718.3|3706.3|3717.7|3705.7|3718.3|3706.3|3717.7|3705.7|0
1722951490000|2024-08-06 13:38:10|3717.9|3705.9|3718.7|3706.7|3718.7|3706.7|3717.8|3705.8|0
1722951500000|2024-08-06 13:38:20|3718.9|3706.9|3720.3|3708.3|3720.7|3708.7|3718.9|3706.9|0
1722951510000|2024-08-06 13:38:30|3720.7|3708.7|3720.3|3708.3|3720.7|3708.7|3719.7|3707.7|0
1722951520000|2024-08-06 13:38:40|3720.7|3708.7|3718.3|3706.3|3720.7|3708.7|3718.3|3706.3|0
1722951530000|2024-08-06 13:38:50|3718.8|3706.8|3719.2|3707.2|3719.6|3707.6|3718.6|3706.6|0
1722951540000|2024-08-06 13:39:00|3719.1|3707.1|3717.8|3705.8|3719.1|3707.1|3717.7|3705.7|0
1722951550000|2024-08-06 13:39:10|3718.2|3706.2|3720.2|3708.2|3720.2|3708.2|3718.2|3706.2|0
1722951560000|2024-08-06 13:39:20|3719.7|3707.7|3719.7|3707.7|3720.7|3708.7|3719.7|3707.7|0
1722951570000|2024-08-06 13:39:30|3719.8|3707.8|3719.8|3707.8|3720.7|3708.7|3719.7|3707.7|0
1722951580000|2024-08-06 13:39:40|3720.2|3708.2|3720.2|3708.2|3720.2|3708.2|3719.7|3707.7|1
1722951590000|2024-08-06 13:39:50|3720.7|3708.7|3720.2|3708.2|3720.7|3708.7|3720.2|3708.2|0
1722951600000|2024-08-06 13:40:00|3720.6|3708.6|3720.2|3708.2|3720.7|3708.7|3719.8|3707.8|0
1722951610000|2024-08-06 13:40:10|3719.7|3707.7|3719.7|3707.7|3720.2|3708.2|3719.7|3707.7|0
1722951620000|2024-08-06 13:40:20|3720.2|3708.2|3720.7|3708.7|3721.2|3709.2|3719.7|3707.7|0
1722951630000|2024-08-06 13:40:30|3721.7|3709.7|3720.7|3708.7|3721.7|3709.7|3720.7|3708.7|0
1722951640000|2024-08-06 13:40:40|3720.9|3708.9|3721.2|3709.2|3721.7|3709.7|3720.7|3708.7|0
1722951650000|2024-08-06 13:40:50|3721.7|3709.7|3722.2|3710.2|3722.7|3710.7|3721.3|3709.3|0
1722951660000|2024-08-06 13:41:00|3722.1|3710.1|3722.4|3710.4|3722.8|3710.8|3721.7|3709.7|10
1722951670000|2024-08-06 13:41:10|3722.8|3710.8|3723.8|3711.8|3723.8|3711.8|3721.8|3709.8|0
1722951680000|2024-08-06 13:41:20|3723.4|3711.4|3723.8|3711.8|3723.8|3711.8|3723.3|3711.3|0
1722951690000|2024-08-06 13:41:30|3724.3|3712.3|3724.3|3712.3|3724.8|3712.8|3723.8|3711.8|0
1722951700000|2024-08-06 13:41:40|3723.8|3711.8|3724.9|3712.9|3725.3|3713.3|3723.8|3711.8|1
1722951710000|2024-08-06 13:41:50|3725.3|3713.3|3728.8|3716.8|3729.8|3717.8|3725.3|3713.3|0
1722951720000|2024-08-06 13:42:00|3728.2|3716.2|3727.3|3715.3|3728.3|3716.3|3726.8|3714.8|0
1722951730000|2024-08-06 13:42:10|3727.7|3715.7|3727.3|3715.3|3727.8|3715.8|3725.8|3713.8|0
1722951740000|2024-08-06 13:42:20|3726.3|3714.3|3727.8|3715.8|3727.8|3715.8|3726.3|3714.3|0
1722951750000|2024-08-06 13:42:30|3728.8|3716.8|3728.8|3716.8|3728.8|3716.8|3728.3|3716.3|0
1722951760000|2024-08-06 13:42:40|3728.3|3716.3|3726.7|3714.7|3728.3|3716.3|3726.7|3714.7|10
1722951770000|2024-08-06 13:42:50|3727.2|3715.2|3727.7|3715.7|3727.7|3715.7|3727.2|3715.2|0
1722951780000|2024-08-06 13:43:00|3727.9|3715.9|3727.2|3715.2|3728.7|3716.7|3727.2|3715.2|0
1722951790000|2024-08-06 13:43:10|3727.1|3715.1|3726.7|3714.7|3727.1|3715.1|3726.2|3714.2|0
1722951800000|2024-08-06 13:43:20|3727.2|3715.2|3726.7|3714.7|3727.7|3715.7|3726.7|3714.7|0
1722951810000|2024-08-06 13:43:30|3726.8|3714.8|3727|3715|3727.2|3715.2|3726.8|3714.8|9
1722951820000|2024-08-06 13:43:40|3726.5|3714.5|3726.5|3714.5|3726.5|3714.5|3726.5|3714.5|0
1722951830000|2024-08-06 13:43:50|3726.9|3714.9|3727|3715|3727|3715|3726.5|3714.5|0
1722951840000|2024-08-06 13:44:00|3726.5|3714.5|3725.5|3713.5|3726.5|3714.5|3725.5|3713.5|0
1722951850000|2024-08-06 13:44:10|3726|3714|3727|3715|3727.5|3715.5|3726|3714|0
1722951870000|2024-08-06 13:44:30|3727.5|3715.5|3727.5|3715.5|3727.5|3715.5|3727|3715|0
1722951880000|2024-08-06 13:44:40|3728|3716|3728.5|3716.5|3729.5|3717.5|3728|3716|0
1722951890000|2024-08-06 13:44:50|3728|3716|3728|3716|3728|3716|3728|3716|0
1722951900000|2024-08-06 13:45:00|3727.9|3715.9|3728|3716|3728.1|3716.1|3727.5|3715.5|0
1722951910000|2024-08-06 13:45:10|3728.1|3716.1|3727.5|3715.5|3728.6|3716.6|3727.5|3715.5|0
1722951920000|2024-08-06 13:45:20|3726.6|3714.6|3727.5|3715.5|3727.5|3715.5|3726.6|3714.6|0
1722951930000|2024-08-06 13:45:30|3727.9|3715.9|3728|3716|3728|3716|3727.9|3715.9|0
1722951940000|2024-08-06 13:45:40|3728.2|3716.2|3727.5|3715.5|3728.5|3716.5|3727.5|3715.5|0
1722951950000|2024-08-06 13:45:50|3726.5|3714.5|3727|3715|3727|3715|3726.5|3714.5|2
1722951960000|2024-08-06 13:46:00|3726.9|3714.9|3724.1|3712.1|3726.9|3714.9|3724.1|3712.1|0
1722951970000|2024-08-06 13:46:10|3724|3712|3724.5|3712.5|3724.5|3712.5|3723.5|3711.5|0
1722951980000|2024-08-06 13:46:20|3724|3712|3724.6|3712.6|3725.5|3713.5|3724|3712|0
1722951990000|2024-08-06 13:46:30|3724.5|3712.5|3725.5|3713.5|3725.5|3713.5|3724.5|3712.5|0
1722952000000|2024-08-06 13:46:40|3725|3713|3726.5|3714.5|3726.5|3714.5|3725|3713|10
1722952010000|2024-08-06 13:46:50|3726.6|3714.6|3729|3717|3729|3717|3726.6|3714.6|0
1722952020000|2024-08-06 13:47:00|3729.1|3717.1|3729|3717|3729.5|3717.5|3728.5|3716.5|0
1722952030000|2024-08-06 13:47:10|3728.5|3716.5|3727.5|3715.5|3728.5|3716.5|3727.5|3715.5|0
1722952040000|2024-08-06 13:47:20|3727.4|3715.4|3727|3715|3727.4|3715.4|3727|3715|0
1722952050000|2024-08-06 13:47:30|3726.9|3714.9|3726.5|3714.5|3727|3715|3726.5|3714.5|0
1722952060000|2024-08-06 13:47:40|3726.9|3714.9|3726.5|3714.5|3727.5|3715.5|3726.5|3714.5|0
1722952070000|2024-08-06 13:47:50|3725.5|3713.5|3726.5|3714.5|3726.5|3714.5|3725.5|3713.5|0
1722952080000|2024-08-06 13:48:00|3726|3714|3725.5|3713.5|3726|3714|3725.5|3713.5|0
1722952090000|2024-08-06 13:48:10|3726.5|3714.5|3727.5|3715.5|3727.5|3715.5|3726.5|3714.5|0
1722952100000|2024-08-06 13:48:20|3727.6|3715.6|3728.5|3716.5|3728.5|3716.5|3727.6|3715.6|0
1722952110000|2024-08-06 13:48:30|3728.6|3716.6|3728.5|3716.5|3729.4|3717.4|3728.5|3716.5|0
1722952120000|2024-08-06 13:48:40|3729.5|3717.5|3729.5|3717.5|3729.5|3717.5|3729.5|3717.5|0
1722952130000|2024-08-06 13:48:50|3729.1|3717.1|3729|3717|3729.4|3717.4|3728.5|3716.5|0
1722952140000|2024-08-06 13:49:00|3728.5|3716.5|3728.5|3716.5|3729.5|3717.5|3728.5|3716.5|0
1722952150000|2024-08-06 13:49:10|3729.7|3717.7|3730|3718|3730|3718|3729|3717|0
1722952160000|2024-08-06 13:49:20|3729.5|3717.5|3730|3718|3730.5|3718.5|3729.5|3717.5|0
1722952170000|2024-08-06 13:49:30|3729.5|3717.5|3728.5|3716.5|3730|3718|3728.5|3716.5|0
1722952180000|2024-08-06 13:49:40|3729|3717|3729.6|3717.6|3730|3718|3728.5|3716.5|0
1722952190000|2024-08-06 13:49:50|3729.9|3717.9|3730.5|3718.5|3730.5|3718.5|3728.9|3716.9|0
1722952200000|2024-08-06 13:50:00|3730|3718|3729.5|3717.5|3730.5|3718.5|3729.5|3717.5|0
1722952210000|2024-08-06 13:50:10|3729.3|3717.3|3728.6|3716.6|3729.3|3717.3|3728.5|3716.5|0
1722952220000|2024-08-06 13:50:20|3728.5|3716.5|3728.5|3716.5|3728.5|3716.5|3728.5|3716.5|0
1722952230000|2024-08-06 13:50:30|3729.5|3717.5|3728.5|3716.5|3729.5|3717.5|3728|3716|0
1722952250000|2024-08-06 13:50:50|3728|3716|3728.5|3716.5|3728.5|3716.5|3728|3716|0
1722952260000|2024-08-06 13:51:00|3728|3716|3727.5|3715.5|3728.5|3716.5|3727|3715|0
1722952270000|2024-08-06 13:51:10|3727.3|3715.3|3726.5|3714.5|3727.3|3715.3|3726|3714|0
1722952280000|2024-08-06 13:51:20|3726.3|3714.3|3725.5|3713.5|3726.5|3714.5|3725.5|3713.5|1
1722952300000|2024-08-06 13:51:40|3725|3713|3724.5|3712.5|3725|3713|3724.5|3712.5|0
1722952310000|2024-08-06 13:51:50|3724.3|3712.3|3724.3|3712.3|3724.5|3712.5|3724.3|3712.3|0
1722952320000|2024-08-06 13:52:00|3724.5|3712.5|3727|3715|3727|3715|3724.5|3712.5|0
1722952330000|2024-08-06 13:52:10|3727.1|3715.1|3729|3717|3729|3717|3727|3715|0
1722952340000|2024-08-06 13:52:20|3728.5|3716.5|3728.5|3716.5|3729|3717|3728.5|3716.5|0
1722952350000|2024-08-06 13:52:30|3728|3716|3728|3716|3728|3716|3728|3716|0
1722952360000|2024-08-06 13:52:40|3727.8|3715.8|3728|3716|3728.3|3716.3|3727.5|3715.5|0
1722952370000|2024-08-06 13:52:50|3728.5|3716.5|3728.5|3716.5|3728.5|3716.5|3728.5|3716.5|0
1722952380000|2024-08-06 13:53:00|3729|3717|3729|3717|3729|3717|3729|3717|0
1722952390000|2024-08-06 13:53:10|3729.1|3717.1|3728.6|3716.6|3729.5|3717.5|3728.6|3716.6|0
1722952400000|2024-08-06 13:53:20|3728.5|3716.5|3727|3715|3728.5|3716.5|3726.5|3714.5|0
1722952410000|2024-08-06 13:53:30|3727.5|3715.5|3727.5|3715.5|3727.5|3715.5|3727|3715|0
1722952420000|2024-08-06 13:53:40|3727.3|3715.3|3727.5|3715.5|3727.5|3715.5|3727|3715|0
1722952430000|2024-08-06 13:53:50|3727.1|3715.1|3727|3715|3727.1|3715.1|3726.5|3714.5|0
1722952440000|2024-08-06 13:54:00|3727.5|3715.5|3727.5|3715.5|3727.5|3715.5|3727|3715|0
1722952460000|2024-08-06 13:54:20|3727|3715|3727|3715|3727.5|3715.5|3726.5|3714.5|0
1722952480000|2024-08-06 13:54:40|3726.5|3714.5|3727|3715|3727|3715|3726.5|3714.5|10
1722952490000|2024-08-06 13:54:50|3726.5|3714.5|3726.7|3714.7|3727.5|3715.5|3726.5|3714.5|3
1722952500000|2024-08-06 13:55:00|3726.2|3714.2|3726.2|3714.2|3726.7|3714.7|3726.2|3714.2|0
1722952510000|2024-08-06 13:55:10|3726.3|3714.3|3726.2|3714.2|3726.7|3714.7|3726.2|3714.2|0
1722952520000|2024-08-06 13:55:20|3726.6|3714.6|3727.2|3715.2|3727.2|3715.2|3726.6|3714.6|0
1722952530000|2024-08-06 13:55:30|3727.3|3715.3|3728.2|3716.2|3728.2|3716.2|3727.2|3715.2|2
1722952540000|2024-08-06 13:55:40|3727.7|3715.7|3728.7|3716.7|3729.2|3717.2|3727.7|3715.7|0
1722952550000|2024-08-06 13:55:50|3729.2|3717.2|3727.7|3715.7|3729.2|3717.2|3727.7|3715.7|0
1722952560000|2024-08-06 13:56:00|3728.2|3716.2|3728.2|3716.2|3728.7|3716.7|3727.7|3715.7|0
1722952570000|2024-08-06 13:56:10|3728.1|3716.1|3726.7|3714.7|3728.1|3716.1|3726.7|3714.7|2
1722952580000|2024-08-06 13:56:20|3726.8|3714.8|3726.7|3714.7|3726.8|3714.8|3726.7|3714.7|0
1722952590000|2024-08-06 13:56:30|3727.2|3715.2|3727.3|3715.3|3727.7|3715.7|3726.7|3714.7|0
1722952600000|2024-08-06 13:56:40|3722.3|3710.3|3723.3|3711.3|3724.8|3712.8|3722.3|3710.3|3
1722952610000|2024-08-06 13:56:50|3723.2|3711.2|3721.3|3709.3|3723.3|3711.3|3721.3|3709.3|0
1722952620000|2024-08-06 13:57:00|3721.4|3709.4|3722.3|3710.3|3722.3|3710.3|3721.3|3709.3|0
1722952630000|2024-08-06 13:57:10|3721.9|3709.9|3721.3|3709.3|3721.9|3709.9|3721.3|3709.3|0
1722952640000|2024-08-06 13:57:20|3721.4|3709.4|3721.6|3709.6|3721.9|3709.9|3721.3|3709.3|0
1722952650000|2024-08-06 13:57:30|3721.4|3709.4|3720.9|3708.9|3721.4|3709.4|3720.9|3708.9|0
1722952660000|2024-08-06 13:57:40|3721.1|3709.1|3720.9|3708.9|3721.1|3709.1|3720.4|3708.4|0
1722952670000|2024-08-06 13:57:50|3720.4|3708.4|3719.9|3707.9|3722.2|3710.2|3719.9|3707.9|0
1722952680000|2024-08-06 13:58:00|3720.3|3708.3|3719.9|3707.9|3720.4|3708.4|3719.9|3707.9|0
1722952690000|2024-08-06 13:58:10|3720.3|3708.3|3719.4|3707.4|3720.4|3708.4|3719.4|3707.4|0
1722952700000|2024-08-06 13:58:20|3719.3|3707.3|3719.8|3707.8|3720.4|3708.4|3719.3|3707.3|0
1722952710000|2024-08-06 13:58:30|3719.9|3707.9|3719.9|3707.9|3720.3|3708.3|3719.8|3707.8|0
1722952720000|2024-08-06 13:58:40|3720.8|3708.8|3720.9|3708.9|3720.9|3708.9|3720.4|3708.4|0
1722952730000|2024-08-06 13:58:50|3721.3|3709.3|3720.4|3708.4|3721.3|3709.3|3719.9|3707.9|0
1722952740000|2024-08-06 13:59:00|3719.9|3707.9|3719.9|3707.9|3720.4|3708.4|3719.9|3707.9|0
1722952750000|2024-08-06 13:59:10|3720.4|3708.4|3719.3|3707.3|3720.4|3708.4|3719.3|3707.3|0
1722952760000|2024-08-06 13:59:20|3720.3|3708.3|3721.9|3709.9|3721.9|3709.9|3720.2|3708.2|1
1722952770000|2024-08-06 13:59:30|3722.3|3710.3|3722.8|3710.8|3723.2|3711.2|3721.8|3709.8|0
1722952790000|2024-08-06 13:59:50|3722.9|3710.9|3723.3|3711.3|3723.3|3711.3|3722.8|3710.8|0
1722952800000|2024-08-06 14:00:00|3722.8|3710.8|3720.3|3708.3|3722.8|3710.8|3720.3|3708.3|0
1722952810000|2024-08-06 14:00:10|3720.8|3708.8|3720.3|3708.3|3720.8|3708.8|3720.3|3708.3|0
1722952820000|2024-08-06 14:00:20|3719.6|3707.6|3718.8|3706.8|3719.8|3707.8|3718.8|3706.8|0
1722952830000|2024-08-06 14:00:30|3719.3|3707.3|3720.8|3708.8|3720.8|3708.8|3719.3|3707.3|0
1722952840000|2024-08-06 14:00:40|3721.3|3709.3|3721.3|3709.3|3721.3|3709.3|3720.8|3708.8|0
1722952850000|2024-08-06 14:00:50|3721.4|3709.4|3722.3|3710.3|3722.8|3710.8|3721.4|3709.4|0
1722952860000|2024-08-06 14:01:00|3722.2|3710.2|3722.3|3710.3|3722.3|3710.3|3721.4|3709.4|0
1722952870000|2024-08-06 14:01:10|3722.4|3710.4|3724.3|3712.3|3724.3|3712.3|3722.4|3710.4|0
1722952880000|2024-08-06 14:01:20|3724.8|3712.8|3724.8|3712.8|3724.8|3712.8|3724.3|3712.3|0
1722952890000|2024-08-06 14:01:30|3725.3|3713.3|3724.3|3712.3|3725.3|3713.3|3724.3|3712.3|0
1722952900000|2024-08-06 14:01:40|3724.8|3712.8|3724.3|3712.3|3724.8|3712.8|3724.3|3712.3|0
1722952920000|2024-08-06 14:02:00|3723.8|3711.8|3722.8|3710.8|3723.8|3711.8|3722.8|3710.8|0
1722952930000|2024-08-06 14:02:10|3722.3|3710.3|3723.8|3711.8|3723.8|3711.8|3722.3|3710.3|0
1722952940000|2024-08-06 14:02:20|3723.4|3711.4|3722.3|3710.3|3723.8|3711.8|3722.3|3710.3|0
1722952950000|2024-08-06 14:02:30|3722.8|3710.8|3722.8|3710.8|3722.8|3710.8|3722.3|3710.3|0
1722952960000|2024-08-06 14:02:40|3723.3|3711.3|3724.8|3712.8|3724.8|3712.8|3723.3|3711.3|0
1722952970000|2024-08-06 14:02:50|3725.3|3713.3|3725.3|3713.3|3725.3|3713.3|3725.3|3713.3|0
1722952980000|2024-08-06 14:03:00|3725.5|3713.5|3725.7|3713.7|3726.2|3714.2|3725.5|3713.5|0
1722953000000|2024-08-06 14:03:20|3726.2|3714.2|3726.2|3714.2|3726.2|3714.2|3726.2|3714.2|0
1722953010000|2024-08-06 14:03:30|3725.7|3713.7|3727.7|3715.7|3728.1|3716.1|3725.7|3713.7|0
1722953020000|2024-08-06 14:03:40|3727.8|3715.8|3727.2|3715.2|3728.2|3716.2|3727.2|3715.2|0
1722953030000|2024-08-06 14:03:50|3726.7|3714.7|3726.7|3714.7|3726.7|3714.7|3726.2|3714.2|0
1722953040000|2024-08-06 14:04:00|3726.2|3714.2|3725.7|3713.7|3726.7|3714.7|3725.7|3713.7|0
1722953050000|2024-08-06 14:04:10|3726.2|3714.2|3726.2|3714.2|3727.2|3715.2|3726.2|3714.2|0
1722953060000|2024-08-06 14:04:20|3726.7|3714.7|3727.2|3715.2|3727.2|3715.2|3726.7|3714.7|0
1722953090000|2024-08-06 14:04:50|3727|3715|3725.2|3713.2|3727|3715|3725.2|3713.2|0
1722953100000|2024-08-06 14:05:00|3725.7|3713.7|3726.7|3714.7|3726.7|3714.7|3725.7|3713.7|0
1722953110000|2024-08-06 14:05:10|3726.8|3714.8|3726.7|3714.7|3727.2|3715.2|3726.3|3714.3|13
1722953120000|2024-08-06 14:05:20|3726.6|3714.6|3726.7|3714.7|3727.2|3715.2|3726.2|3714.2|0
1722953130000|2024-08-06 14:05:30|3727.2|3715.2|3727.2|3715.2|3727.2|3715.2|3727.2|3715.2|0
1722953140000|2024-08-06 14:05:40|3726.7|3714.7|3727.2|3715.2|3727.2|3715.2|3726.7|3714.7|0
1722953150000|2024-08-06 14:05:50|3726.8|3714.8|3727.2|3715.2|3727.2|3715.2|3726.7|3714.7|0
1722953170000|2024-08-06 14:06:10|3727.7|3715.7|3728.7|3716.7|3728.7|3716.7|3727.2|3715.2|0
1722953180000|2024-08-06 14:06:20|3729.2|3717.2|3729.3|3717.3|3729.3|3717.3|3728.7|3716.7|0
1722953190000|2024-08-06 14:06:30|3729.2|3717.2|3728.7|3716.7|3729.2|3717.2|3728.2|3716.2|0
1722953200000|2024-08-06 14:06:40|3728.2|3716.2|3727.7|3715.7|3728.2|3716.2|3727.2|3715.2|0
1722953210000|2024-08-06 14:06:50|3728.2|3716.2|3728.2|3716.2|3728.7|3716.7|3728.2|3716.2|0
1722953220000|2024-08-06 14:07:00|3728.7|3716.7|3728.8|3716.8|3729.2|3717.2|3727.7|3715.7|0
1722953230000|2024-08-06 14:07:10|3728.7|3716.7|3729.3|3717.3|3730.2|3718.2|3728.7|3716.7|0
1722953240000|2024-08-06 14:07:20|3729.4|3717.4|3729.2|3717.2|3729.4|3717.4|3729.2|3717.2|0
1722953250000|2024-08-06 14:07:30|3729.3|3717.3|3728.7|3716.7|3729.7|3717.7|3728.2|3716.2|0
1722953260000|2024-08-06 14:07:40|3728.2|3716.2|3728.3|3716.3|3729.2|3717.2|3727.7|3715.7|0
1722953270000|2024-08-06 14:07:50|3728.4|3716.4|3728.3|3716.3|3728.8|3716.8|3728.3|3716.3|0
1722953280000|2024-08-06 14:08:00|3728.2|3716.2|3728.8|3716.8|3729.2|3717.2|3728.2|3716.2|0
1722953290000|2024-08-06 14:08:10|3729.2|3717.2|3728.8|3716.8|3729.2|3717.2|3728.4|3716.4|0
1722953300000|2024-08-06 14:08:20|3728.7|3716.7|3728.2|3716.2|3728.7|3716.7|3728.2|3716.2|0
1722953310000|2024-08-06 14:08:30|3728.6|3716.6|3729.8|3717.8|3730.2|3718.2|3728.3|3716.3|0
1722953320000|2024-08-06 14:08:40|3730.2|3718.2|3729.3|3717.3|3730.2|3718.2|3729.3|3717.3|0
1722953330000|2024-08-06 14:08:50|3730.2|3718.2|3730.7|3718.7|3731.3|3719.3|3730.2|3718.2|2
1722953340000|2024-08-06 14:09:00|3731.2|3719.2|3730.7|3718.7|3731.2|3719.2|3730.7|3718.7|0
1722953350000|2024-08-06 14:09:10|3730.2|3718.2|3730.7|3718.7|3731.2|3719.2|3730.2|3718.2|0
1722953360000|2024-08-06 14:09:20|3731.2|3719.2|3730.2|3718.2|3731.2|3719.2|3730.2|3718.2|0
1722953370000|2024-08-06 14:09:30|3730.1|3718.1|3728.2|3716.2|3730.2|3718.2|3728.2|3716.2|0
1722953380000|2024-08-06 14:09:40|3728.7|3716.7|3728.6|3716.6|3728.7|3716.7|3728.6|3716.6|0
1722953390000|2024-08-06 14:09:50|3729.1|3717.1|3729.2|3717.2|3729.2|3717.2|3728.6|3716.6|0
1722953400000|2024-08-06 14:10:00|3729.6|3717.6|3728.7|3716.7|3729.7|3717.7|3728.7|3716.7|10
1722953410000|2024-08-06 14:10:10|3729.2|3717.2|3728.6|3716.6|3729.2|3717.2|3728.2|3716.2|0
1722953420000|2024-08-06 14:10:20|3728.7|3716.7|3729.2|3717.2|3729.2|3717.2|3728.2|3716.2|0
1722953430000|2024-08-06 14:10:30|3729.1|3717.1|3729.1|3717.1|3729.2|3717.2|3729.1|3717.1|7
1722953440000|2024-08-06 14:10:40|3728.2|3716.2|3727.6|3715.6|3728.7|3716.7|3727.6|3715.6|5
1722953450000|2024-08-06 14:10:50|3727.7|3715.7|3727.2|3715.2|3727.7|3715.7|3727.2|3715.2|0
1722953460000|2024-08-06 14:11:00|3726.2|3714.2|3725.2|3713.2|3726.2|3714.2|3725.2|3713.2|0
1722953470000|2024-08-06 14:11:10|3725.7|3713.7|3725.7|3713.7|3725.7|3713.7|3725.7|3713.7|0
1722953480000|2024-08-06 14:11:20|3725.2|3713.2|3725.2|3713.2|3725.7|3713.7|3725.2|3713.2|0
1722953490000|2024-08-06 14:11:30|3724.7|3712.7|3724.7|3712.7|3724.7|3712.7|3724.7|3712.7|0
1722953500000|2024-08-06 14:11:40|3725.1|3713.1|3724.2|3712.2|3725.2|3713.2|3724.2|3712.2|0
1722953520000|2024-08-06 14:12:00|3724.7|3712.7|3722.2|3710.2|3724.7|3712.7|3722.2|3710.2|0
1722953530000|2024-08-06 14:12:10|3721.4|3709.4|3721.2|3709.2|3721.4|3709.4|3720.7|3708.7|0
1722953540000|2024-08-06 14:12:20|3721.1|3709.1|3722.3|3710.3|3722.3|3710.3|3721.1|3709.1|0
1722953550000|2024-08-06 14:12:30|3722.7|3710.7|3722.2|3710.2|3722.8|3710.8|3722.2|3710.2|0
1722953560000|2024-08-06 14:12:40|3721.7|3709.7|3721.2|3709.2|3721.7|3709.7|3721.2|3709.2|0
1722953570000|2024-08-06 14:12:50|3721.7|3709.7|3721.2|3709.2|3721.7|3709.7|3721.2|3709.2|0
1722953580000|2024-08-06 14:13:00|3721.7|3709.7|3721.2|3709.2|3722.7|3710.7|3721.2|3709.2|0
1722953640000|2024-08-06 14:14:00|3721.3|3709.3|3721.7|3709.7|3722.7|3710.7|3721.3|3709.3|0
1722953650000|2024-08-06 14:14:10|3721.8|3709.8|3721.2|3709.2|3722.2|3710.2|3721.2|3709.2|10
1722953670000|2024-08-06 14:14:30|3721|3709|3720.1|3708.1|3721|3709|3720.1|3708.1|10
1722953680000|2024-08-06 14:14:40|3720|3708|3719.1|3707.1|3720|3708|3719.1|3707.1|0
1722953690000|2024-08-06 14:14:50|3719.6|3707.6|3721.1|3709.1|3721.1|3709.1|3719.6|3707.6|0
1722953700000|2024-08-06 14:15:00|3721.6|3709.6|3721.1|3709.1|3722|3710|3721.1|3709.1|0
1722953710000|2024-08-06 14:15:10|3721|3709|3719.1|3707.1|3721|3709|3719.1|3707.1|0
1722953730000|2024-08-06 14:15:30|3719.2|3707.2|3720.6|3708.6|3721|3709|3719.2|3707.2|0
1722953750000|2024-08-06 14:15:50|3720.1|3708.1|3720.6|3708.6|3721.1|3709.1|3720.1|3708.1|0
1722953760000|2024-08-06 14:16:00|3720.5|3708.5|3720.1|3708.1|3720.5|3708.5|3720.1|3708.1|0
1722953770000|2024-08-06 14:16:10|3720|3708|3719.6|3707.6|3720|3708|3719.6|3707.6|0
1722953780000|2024-08-06 14:16:20|3720.1|3708.1|3719.6|3707.6|3720.1|3708.1|3719.6|3707.6|0
1722953790000|2024-08-06 14:16:30|3719.1|3707.1|3720.1|3708.1|3720.1|3708.1|3719.1|3707.1|0
1722953800000|2024-08-06 14:16:40|3719.6|3707.6|3719.1|3707.1|3719.6|3707.6|3719.1|3707.1|0
1722953810000|2024-08-06 14:16:50|3720.1|3708.1|3721.1|3709.1|3721.1|3709.1|3719.6|3707.6|0
1722953820000|2024-08-06 14:17:00|3720.6|3708.6|3719.6|3707.6|3720.6|3708.6|3719.6|3707.6|0
1722953830000|2024-08-06 14:17:10|3719.7|3707.7|3719.2|3707.2|3720.1|3708.1|3719.1|3707.1|0
1722953840000|2024-08-06 14:17:20|3719.5|3707.5|3719.1|3707.1|3719.5|3707.5|3719.1|3707.1|0
1722953850000|2024-08-06 14:17:30|3719|3707|3718.1|3706.1|3719|3707|3718.1|3706.1|0
1722953860000|2024-08-06 14:17:40|3718|3706|3718|3706|3718.6|3706.6|3717.1|3705.1|0
1722953870000|2024-08-06 14:17:50|3718.1|3706.1|3718.1|3706.1|3718.1|3706.1|3718|3706|0
1722953880000|2024-08-06 14:18:00|3717.6|3705.6|3717.6|3705.6|3718|3706|3717.6|3705.6|0
1722953890000|2024-08-06 14:18:10|3717.5|3705.5|3716.6|3704.6|3717.5|3705.5|3716.6|3704.6|0
1722953900000|2024-08-06 14:18:20|3716.7|3704.7|3717.1|3705.1|3717.6|3705.6|3716.7|3704.7|0
1722953910000|2024-08-06 14:18:30|3716.6|3704.6|3716.1|3704.1|3716.6|3704.6|3716.1|3704.1|0
1722953920000|2024-08-06 14:18:40|3716|3704|3717.2|3705.2|3717.2|3705.2|3716|3704|0
1722953930000|2024-08-06 14:18:50|3716.2|3704.2|3716.2|3704.2|3716.2|3704.2|3716.2|3704.2|0
1722953940000|2024-08-06 14:19:00|3716.4|3704.4|3717.2|3705.2|3717.2|3705.2|3716.4|3704.4|0
1722953950000|2024-08-06 14:19:10|3717.3|3705.3|3717.7|3705.7|3718.2|3706.2|3717.2|3705.2|0
1722953960000|2024-08-06 14:19:20|3717.2|3705.2|3718.2|3706.2|3718.2|3706.2|3717.2|3705.2|0
1722953970000|2024-08-06 14:19:30|3717.2|3705.2|3717.2|3705.2|3717.2|3705.2|3717.2|3705.2|0
1722953980000|2024-08-06 14:19:40|3717.7|3705.7|3719.1|3707.1|3719.1|3707.1|3717.7|3705.7|0
1722954000000|2024-08-06 14:20:00|3719|3707|3717.7|3705.7|3719|3707|3717.7|3705.7|0
1722954010000|2024-08-06 14:20:10|3717.2|3705.2|3716.1|3704.1|3717.2|3705.2|3715.7|3703.7|2
1722954020000|2024-08-06 14:20:20|3716.9|3704.9|3717.2|3705.2|3718.7|3706.7|3716.9|3704.9|1
1722954030000|2024-08-06 14:20:30|3718.6|3706.6|3718.7|3706.7|3718.7|3706.7|3718.2|3706.2|0
1722954040000|2024-08-06 14:20:40|3718.2|3706.2|3718.8|3706.8|3719.2|3707.2|3718.2|3706.2|0
1722954050000|2024-08-06 14:20:50|3719.2|3707.2|3720.2|3708.2|3720.2|3708.2|3719.2|3707.2|0
1722954060000|2024-08-06 14:21:00|3720.6|3708.6|3720.7|3708.7|3721.2|3709.2|3720.2|3708.2|0
1722954070000|2024-08-06 14:21:10|3721.1|3709.1|3720.7|3708.7|3721.2|3709.2|3720.2|3708.2|0
1722954080000|2024-08-06 14:21:20|3721.3|3709.3|3722.7|3710.7|3722.7|3710.7|3721.3|3709.3|1
1722954090000|2024-08-06 14:21:30|3722.6|3710.6|3723.2|3711.2|3723.2|3711.2|3722.2|3710.2|0
1722954100000|2024-08-06 14:21:40|3723.1|3711.1|3723.2|3711.2|3723.2|3711.2|3722.2|3710.2|0
1722954110000|2024-08-06 14:21:50|3722.3|3710.3|3722.2|3710.2|3722.7|3710.7|3722.2|3710.2|0
1722954120000|2024-08-06 14:22:00|3722.7|3710.7|3722.7|3710.7|3723.2|3711.2|3722.2|3710.2|0
1722954130000|2024-08-06 14:22:10|3723.2|3711.2|3724.2|3712.2|3724.2|3712.2|3723.2|3711.2|0
1722954140000|2024-08-06 14:22:20|3723.6|3711.6|3723.3|3711.3|3723.7|3711.7|3723.3|3711.3|0
1722954150000|2024-08-06 14:22:30|3723.7|3711.7|3723.2|3711.2|3723.7|3711.7|3722.4|3710.4|0
1722954160000|2024-08-06 14:22:40|3722.7|3710.7|3723.1|3711.1|3723.1|3711.1|3722.7|3710.7|0
1722954170000|2024-08-06 14:22:50|3723.2|3711.2|3723.7|3711.7|3723.7|3711.7|3723.2|3711.2|0
1722954180000|2024-08-06 14:23:00|3723.2|3711.2|3723.2|3711.2|3723.2|3711.2|3723.2|3711.2|0
1722954190000|2024-08-06 14:23:10|3724.3|3712.3|3723.2|3711.2|3724.3|3712.3|3723.2|3711.2|5
1722954200000|2024-08-06 14:23:20|3724|3712|3723.7|3711.7|3724|3712|3723.2|3711.2|5
1722954210000|2024-08-06 14:23:30|3723.6|3711.6|3723.2|3711.2|3723.7|3711.7|3723.2|3711.2|0
1722954240000|2024-08-06 14:24:00|3722.7|3710.7|3722.2|3710.2|3722.7|3710.7|3722.2|3710.2|0
1722954280000|2024-08-06 14:24:40|||||||||1
1722954290000|2024-08-06 14:24:50|3722.7|3710.7|3723.2|3711.2|3723.2|3711.2|3722.7|3710.7|0
1722954300000|2024-08-06 14:25:00|3724.1|3712.1|3723.8|3711.8|3724.7|3712.7|3723.3|3711.3|0
1722954310000|2024-08-06 14:25:10|3723.7|3711.7|3723.2|3711.2|3723.7|3711.7|3723.2|3711.2|1
1722954320000|2024-08-06 14:25:20|3723.6|3711.6|3723.2|3711.2|3723.6|3711.6|3723.2|3711.2|0
1722954330000|2024-08-06 14:25:30|3723.6|3711.6|3722.2|3710.2|3723.6|3711.6|3722.2|3710.2|0
1722954350000|2024-08-06 14:25:50|3721.7|3709.7|3723.2|3711.2|3723.7|3711.7|3721.7|3709.7|0
1722954360000|2024-08-06 14:26:00|3723.3|3711.3|3723.2|3711.2|3723.3|3711.3|3723.2|3711.2|0
1722954370000|2024-08-06 14:26:10|3723.3|3711.3|3723.2|3711.2|3723.3|3711.3|3723.2|3711.2|0
1722954390000|2024-08-06 14:26:30|3723.8|3711.8|3724.2|3712.2|3724.2|3712.2|3723.7|3711.7|0
1722954400000|2024-08-06 14:26:40|3724.7|3712.7|3724.7|3712.7|3724.7|3712.7|3724.2|3712.2|0
1722954410000|2024-08-06 14:26:50|3724.2|3712.2|3724.2|3712.2|3724.2|3712.2|3724.2|3712.2|0
1722954420000|2024-08-06 14:27:00|3723.2|3711.2|3723.6|3711.6|3723.7|3711.7|3723.2|3711.2|0
1722954430000|2024-08-06 14:27:10|3723.2|3711.2|3723.3|3711.3|3723.3|3711.3|3723.2|3711.2|0
1722954440000|2024-08-06 14:27:20|3723.7|3711.7|3723.7|3711.7|3723.7|3711.7|3723.7|3711.7|0
1722954450000|2024-08-06 14:27:30|3724.2|3712.2|3724.7|3712.7|3725.1|3713.1|3723.8|3711.8|0
1722954460000|2024-08-06 14:27:40|3725.2|3713.2|3724.2|3712.2|3725.2|3713.2|3723.7|3711.7|0
1722954470000|2024-08-06 14:27:50|3724.7|3712.7|3724.7|3712.7|3724.7|3712.7|3724.7|3712.7|0
1722954480000|2024-08-06 14:28:00|3725.2|3713.2|3724.7|3712.7|3725.2|3713.2|3724.7|3712.7|0
1722954490000|2024-08-06 14:28:10|3724.6|3712.6|3725.3|3713.3|3725.3|3713.3|3724.2|3712.2|0
1722954500000|2024-08-06 14:28:20|3725.2|3713.2|3725.2|3713.2|3725.2|3713.2|3724.7|3712.7|0
1722954510000|2024-08-06 14:28:30|3725.3|3713.3|3724.2|3712.2|3725.3|3713.3|3724.2|3712.2|0
1722954520000|2024-08-06 14:28:40|3724.7|3712.7|3725.2|3713.2|3725.2|3713.2|3724.7|3712.7|0
1722954530000|2024-08-06 14:28:50|3725.1|3713.1|3724.6|3712.6|3725.2|3713.2|3724.6|3712.6|1
1722954540000|2024-08-06 14:29:00|3724.2|3712.2|3725.2|3713.2|3725.2|3713.2|3724.2|3712.2|0
1722954560000|2024-08-06 14:29:20|3724.7|3712.7|3724.7|3712.7|3725.2|3713.2|3724.7|3712.7|0
1722954570000|2024-08-06 14:29:30|3724.8|3712.8|3723.7|3711.7|3725.2|3713.2|3723.7|3711.7|0
1722954580000|2024-08-06 14:29:40|3723.6|3711.6|3722.2|3710.2|3723.6|3711.6|3722.2|3710.2|0
1722954590000|2024-08-06 14:29:50|3722.1|3710.1|3721.2|3709.2|3722.1|3710.1|3721.2|3709.2|0
1722954600000|2024-08-06 14:30:00|3721.7|3709.7|3720.7|3708.7|3721.7|3709.7|3720.2|3708.2|0
1722954610000|2024-08-06 14:30:10|3720.6|3708.6|3719.2|3707.2|3720.6|3708.6|3719.2|3707.2|0
1722954620000|2024-08-06 14:30:20|3719.1|3707.1|3718.7|3706.7|3719.1|3707.1|3718.2|3706.2|0
1722954630000|2024-08-06 14:30:30|3719.2|3707.2|3718.7|3706.7|3719.7|3707.7|3718.7|3706.7|0
1722954640000|2024-08-06 14:30:40|3718.8|3706.8|3719.2|3707.2|3719.2|3707.2|3718.2|3706.2|0
1722954650000|2024-08-06 14:30:50|3720.1|3708.1|3720.7|3708.7|3721.2|3709.2|3719.7|3707.7|0
1722954660000|2024-08-06 14:31:00|3720.8|3708.8|3721.7|3709.7|3722.2|3710.2|3720.8|3708.8|0
1722954670000|2024-08-06 14:31:10|3721.2|3709.2|3719.2|3707.2|3721.2|3709.2|3719.2|3707.2|0
1722954680000|2024-08-06 14:31:20|3718.7|3706.7|3718.2|3706.2|3718.7|3706.7|3718.2|3706.2|0
1722954690000|2024-08-06 14:31:30|3717.7|3705.7|3717.2|3705.2|3717.7|3705.7|3717.2|3705.2|0
1722954700000|2024-08-06 14:31:40|3716.8|3704.8|3716.8|3704.8|3717.7|3705.7|3716.8|3704.8|0
1722954710000|2024-08-06 14:31:50|3716.7|3704.7|3716.8|3704.8|3717.2|3705.2|3716.3|3704.3|0
1722954720000|2024-08-06 14:32:00|3717.2|3705.2|3716.8|3704.8|3717.2|3705.2|3716.8|3704.8|0
1722954740000|2024-08-06 14:32:20|3717.7|3705.7|3717.7|3705.7|3717.7|3705.7|3716.8|3704.8|0
1722954750000|2024-08-06 14:32:30|3717.2|3705.2|3716.8|3704.8|3718.2|3706.2|3716.8|3704.8|0
1722954760000|2024-08-06 14:32:40|3717.2|3705.2|3716.8|3704.8|3717.2|3705.2|3716.8|3704.8|0
1722954780000|2024-08-06 14:33:00|3716.3|3704.3|3715|3703|3716.4|3704.4|3715|3703|18
1722954790000|2024-08-06 14:33:10|3715.4|3703.4|3715.9|3703.9|3715.9|3703.9|3714.5|3702.5|0
1722954800000|2024-08-06 14:33:20|3715.8|3703.8|3715.9|3703.9|3716.4|3704.4|3715.8|3703.8|0
1722954810000|2024-08-06 14:33:30|3716.9|3704.9|3717.4|3705.4|3717.4|3705.4|3716.9|3704.9|0
1722954820000|2024-08-06 14:33:40|3717.9|3705.9|3717.4|3705.4|3718.9|3706.9|3717.4|3705.4|0
1722954840000|2024-08-06 14:34:00|3717.9|3705.9|3717.9|3705.9|3717.9|3705.9|3717.9|3705.9|0
1722954850000|2024-08-06 14:34:10|3718|3706|3717.4|3705.4|3718.8|3706.8|3717.4|3705.4|0
1722954860000|2024-08-06 14:34:20|3717.5|3705.5|3718|3706|3718.9|3706.9|3717.5|3705.5|0
1722954870000|2024-08-06 14:34:30|3718.4|3706.4|3720.4|3708.4|3720.4|3708.4|3718.4|3706.4|0
1722954880000|2024-08-06 14:34:40|3720.9|3708.9|3721.4|3709.4|3721.4|3709.4|3720.9|3708.9|0
1722954890000|2024-08-06 14:34:50|3721.9|3709.9|3721.9|3709.9|3722.4|3710.4|3721.9|3709.9|0
1722954900000|2024-08-06 14:35:00|3721.4|3709.4|3719.9|3707.9|3721.4|3709.4|3719.9|3707.9|0
1722954910000|2024-08-06 14:35:10|3719.5|3707.5|3720.9|3708.9|3721.4|3709.4|3719.5|3707.5|0
1722954920000|2024-08-06 14:35:20|3721.5|3709.5|3720.4|3708.4|3721.9|3709.9|3720.4|3708.4|0
1722954930000|2024-08-06 14:35:30|3719.9|3707.9|3720|3708|3720.4|3708.4|3718.9|3706.9|2
1722954940000|2024-08-06 14:35:40|3720.4|3708.4|3720.9|3708.9|3720.9|3708.9|3720.4|3708.4|0
1722954950000|2024-08-06 14:35:50|3721.4|3709.4|3721.9|3709.9|3721.9|3709.9|3720.9|3708.9|0
1722954960000|2024-08-06 14:36:00|3721.8|3709.8|3720.4|3708.4|3721.8|3709.8|3720.4|3708.4|0
1722954970000|2024-08-06 14:36:10|3719.4|3707.4|3718.9|3706.9|3719.9|3707.9|3718.9|3706.9|0
1722954990000|2024-08-06 14:36:30|3718.4|3706.4|3718.4|3706.4|3718.4|3706.4|3718.4|3706.4|0
1722955000000|2024-08-06 14:36:40|3718.3|3706.3|3717.9|3705.9|3718.4|3706.4|3717.4|3705.4|0
1722955010000|2024-08-06 14:36:50|3718|3706|3717.8|3705.8|3718.4|3706.4|3717.8|3705.8|0
1722955020000|2024-08-06 14:37:00|3717.4|3705.4|3718.9|3706.9|3718.9|3706.9|3717.4|3705.4|0
1722955030000|2024-08-06 14:37:10|3718.8|3706.8|3718.9|3706.9|3718.9|3706.9|3718.5|3706.5|0
1722955040000|2024-08-06 14:37:20|3718.8|3706.8|3717.9|3705.9|3718.8|3706.8|3717.9|3705.9|0
1722955050000|2024-08-06 14:37:30|3717.8|3705.8|3717.4|3705.4|3717.9|3705.9|3717.4|3705.4|0
1722955070000|2024-08-06 14:37:50|3717.9|3705.9|3717.9|3705.9|3717.9|3705.9|3717.9|3705.9|0
1722955080000|2024-08-06 14:38:00|3718|3706|3717.4|3705.4|3718.4|3706.4|3717.4|3705.4|0
1722955090000|2024-08-06 14:38:10|3718.3|3706.3|3718.3|3706.3|3718.3|3706.3|3718.3|3706.3|0
1722955100000|2024-08-06 14:38:20|3717.8|3705.8|3717.9|3705.9|3717.9|3705.9|3717.4|3705.4|0
1722955110000|2024-08-06 14:38:30|3717.4|3705.4|3717.9|3705.9|3718.4|3706.4|3717.4|3705.4|0
1722955120000|2024-08-06 14:38:40|3718|3706|3718.4|3706.4|3718.4|3706.4|3717.9|3705.9|0
1722955130000|2024-08-06 14:38:50|3717.9|3705.9|3717.4|3705.4|3717.9|3705.9|3717.4|3705.4|0
1722955140000|2024-08-06 14:39:00|3717.3|3705.3|3717.3|3705.3|3717.4|3705.4|3717.3|3705.3|0
1722955150000|2024-08-06 14:39:10|3717.2|3705.2|3716.9|3704.9|3717.2|3705.2|3716.4|3704.4|0
1722955160000|2024-08-06 14:39:20|3717.4|3705.4|3717.9|3705.9|3718.4|3706.4|3717.4|3705.4|0
1722955170000|2024-08-06 14:39:30|3718|3706|3717.4|3705.4|3718.4|3706.4|3717.4|3705.4|0
1722955190000|2024-08-06 14:39:50|3716.9|3704.9|3716.4|3704.4|3716.9|3704.9|3716.4|3704.4|0
1722955200000|2024-08-06 14:40:00|3715.5|3703.5|3715.5|3703.5|3716|3704|3715.5|3703.5|0
1722955210000|2024-08-06 14:40:10|3714.9|3702.9|3715.4|3703.4|3715.4|3703.4|3714.5|3702.5|4
1722955220000|2024-08-06 14:40:20|3714.9|3702.9|3714.5|3702.5|3715.4|3703.4|3714.5|3702.5|0
1722955230000|2024-08-06 14:40:30|3715.3|3703.3|3715.4|3703.4|3715.9|3703.9|3714.6|3702.6|0
1722955240000|2024-08-06 14:40:40|3715.9|3703.9|3715.4|3703.4|3716.4|3704.4|3715.4|3703.4|0
1722955250000|2024-08-06 14:40:50|3715.5|3703.5|3717.4|3705.4|3717.4|3705.4|3715.4|3703.4|18
1722955270000|2024-08-06 14:41:10|3717.8|3705.8|3718.4|3706.4|3718.4|3706.4|3717.4|3705.4|0
1722955280000|2024-08-06 14:41:20|3718.9|3706.9|3719.9|3707.9|3720.3|3708.3|3718.9|3706.9|0
1722955290000|2024-08-06 14:41:30|3720.4|3708.4|3721.4|3709.4|3721.4|3709.4|3720.4|3708.4|0
1722955300000|2024-08-06 14:41:40|3721.3|3709.3|3721.4|3709.4|3721.4|3709.4|3720.9|3708.9|0
1722955310000|2024-08-06 14:41:50|3722.4|3710.4|3723.5|3711.5|3723.5|3711.5|3722.4|3710.4|2
1722955320000|2024-08-06 14:42:00|3723.9|3711.9|3724.5|3712.5|3724.5|3712.5|3723.9|3711.9|0
1722955330000|2024-08-06 14:42:10|3724|3712|3723.5|3711.5|3724|3712|3723.4|3711.4|0
1722955340000|2024-08-06 14:42:20|3723.9|3711.9|3723.9|3711.9|3724.4|3712.4|3723.4|3711.4|0
1722955350000|2024-08-06 14:42:30|3723.4|3711.4|3722.9|3710.9|3723.5|3711.5|3722.5|3710.5|2
1722955360000|2024-08-06 14:42:40|3723|3711|3723|3711|3723.5|3711.5|3722.9|3710.9|0
1722955370000|2024-08-06 14:42:50|3722.9|3710.9|3720.5|3708.5|3722.9|3710.9|3720.5|3708.5|0
1722955380000|2024-08-06 14:43:00|3721|3709|3721.9|3709.9|3721.9|3709.9|3720.9|3708.9|0
1722955390000|2024-08-06 14:43:10|3722|3710|3723|3711|3723|3711|3722|3710|0
1722955400000|2024-08-06 14:43:20|3723.4|3711.4|3723.5|3711.5|3723.5|3711.5|3723|3711|0
1722955410000|2024-08-06 14:43:30|3723|3711|3723|3711|3723|3711|3723|3711|0
1722955420000|2024-08-06 14:43:40|3722.9|3710.9|3723.5|3711.5|3723.5|3711.5|3722.5|3710.5|0
1722955430000|2024-08-06 14:43:50|3723|3711|3723|3711|3723|3711|3722.6|3710.6|0
1722955440000|2024-08-06 14:44:00|3722.9|3710.9|3723.5|3711.5|3723.5|3711.5|3722.5|3710.5|0
1722955450000|2024-08-06 14:44:10|3723.4|3711.4|3723.4|3711.4|3723.5|3711.5|3723.4|3711.4|0
1722955460000|2024-08-06 14:44:20|3723.3|3711.3|3723.5|3711.5|3723.5|3711.5|3722.5|3710.5|0
1722955470000|2024-08-06 14:44:30|3723.9|3711.9|3723.5|3711.5|3724.4|3712.4|3723.4|3711.4|0
1722955480000|2024-08-06 14:44:40|3723.9|3711.9|3723.9|3711.9|3723.9|3711.9|3723.9|3711.9|0
1722955490000|2024-08-06 14:44:50|3724.4|3712.4|3724.5|3712.5|3724.5|3712.5|3724.4|3712.4|0
1722955500000|2024-08-06 14:45:00|3724.4|3712.4|3723.9|3711.9|3724.4|3712.4|3723.5|3711.5|0
1722955510000|2024-08-06 14:45:10|3724.4|3712.4|3723.9|3711.9|3724.4|3712.4|3722.5|3710.5|0
1722955520000|2024-08-06 14:45:20|3723.5|3711.5|3724.4|3712.4|3724.5|3712.5|3723.5|3711.5|0
1722955530000|2024-08-06 14:45:30|3724.5|3712.5|3723.5|3711.5|3724.5|3712.5|3723.5|3711.5|0
1722955540000|2024-08-06 14:45:40|3723.4|3711.4|3723.5|3711.5|3723.5|3711.5|3723|3711|0
1722955560000|2024-08-06 14:46:00|3723.4|3711.4|3724.9|3712.9|3724.9|3712.9|3722.4|3710.4|1
1722955570000|2024-08-06 14:46:10|3725|3713|3726|3714|3726.1|3714.1|3725|3713|0
1722955580000|2024-08-06 14:46:20|3726.5|3714.5|3726|3714|3726.5|3714.5|3726|3714|0
1722955590000|2024-08-06 14:46:30|3726.5|3714.5|3727.9|3715.9|3727.9|3715.9|3726.5|3714.5|0
1722955600000|2024-08-06 14:46:40|3728|3716|3729.1|3717.1|3729.1|3717.1|3727.9|3715.9|0
1722955610000|2024-08-06 14:46:50|3728.8|3716.8|3727.9|3715.9|3728.8|3716.8|3727.9|3715.9|0
1722955620000|2024-08-06 14:47:00|3728|3716|3727.9|3715.9|3728.4|3716.4|3727.9|3715.9|0
1722955630000|2024-08-06 14:47:10|3727.5|3715.5|3729.3|3717.3|3729.4|3717.4|3727.5|3715.5|0
1722955640000|2024-08-06 14:47:20|3728.9|3716.9|3728.8|3716.8|3728.9|3716.9|3728.8|3716.8|1
1722955650000|2024-08-06 14:47:30|3728.4|3716.4|3728.4|3716.4|3728.8|3716.8|3728.4|3716.4|0
1722955660000|2024-08-06 14:47:40|3727.9|3715.9|3728.4|3716.4|3728.4|3716.4|3727.9|3715.9|0
1722955670000|2024-08-06 14:47:50|3728.2|3716.2|3727.9|3715.9|3728.2|3716.2|3727.9|3715.9|0
1722955680000|2024-08-06 14:48:00|3728|3716|3728.4|3716.4|3728.4|3716.4|3728|3716|0
1722955690000|2024-08-06 14:48:10|3728.7|3716.7|3728.7|3716.7|3728.9|3716.9|3728.7|3716.7|0
1722955700000|2024-08-06 14:48:20|3728.9|3716.9|3728.7|3716.7|3729.4|3717.4|3728.7|3716.7|0
1722955710000|2024-08-06 14:48:30|3728.4|3716.4|3727.9|3715.9|3728.7|3716.7|3727.9|3715.9|0
1722955720000|2024-08-06 14:48:40|3728.4|3716.4|3728.4|3716.4|3728.4|3716.4|3728.4|3716.4|0
1722955730000|2024-08-06 14:48:50|3728.2|3716.2|3727.9|3715.9|3728.4|3716.4|3727.9|3715.9|0
1722955740000|2024-08-06 14:49:00|3727.7|3715.7|3727.4|3715.4|3727.9|3715.9|3726.9|3714.9|2
1722955750000|2024-08-06 14:49:10|3727.7|3715.7|3727.4|3715.4|3727.7|3715.7|3727.4|3715.4|0
1722955760000|2024-08-06 14:49:20|3726.9|3714.9|3727.4|3715.4|3727.4|3715.4|3726.9|3714.9|0
1722955770000|2024-08-06 14:49:30|3727.7|3715.7|3728.4|3716.4|3729.4|3717.4|3727.7|3715.7|0
1722955780000|2024-08-06 14:49:40|3728.9|3716.9|3728.2|3716.2|3728.9|3716.9|3728.2|3716.2|0
1722955790000|2024-08-06 14:49:50|3728.4|3716.4|3728.4|3716.4|3728.4|3716.4|3728.4|3716.4|0
1722955800000|2024-08-06 14:50:00|3728.2|3716.2|3727.4|3715.4|3728.2|3716.2|3727.4|3715.4|0
1722955810000|2024-08-06 14:50:10|3727.2|3715.2|3727.2|3715.2|3727.4|3715.4|3727.2|3715.2|0
1722955830000|2024-08-06 14:50:30|3726.4|3714.4|3725.7|3713.7|3726.4|3714.4|3725.7|3713.7|0
1722955840000|2024-08-06 14:50:40|3726.2|3714.2|3726.4|3714.4|3726.7|3714.7|3725.7|3713.7|1
1722955850000|2024-08-06 14:50:50|3726.5|3714.5|3727.4|3715.4|3727.4|3715.4|3726.5|3714.5|0
1722955860000|2024-08-06 14:51:00|3728.1|3716.1|3727.7|3715.7|3728.1|3716.1|3727.2|3715.2|1
1722955870000|2024-08-06 14:51:10|3728.2|3716.2|3727.1|3715.1|3728.2|3716.2|3727.1|3715.1|1
1722955880000|2024-08-06 14:51:20|3727|3715|3726.1|3714.1|3727|3715|3726.1|3714.1|0
1722955890000|2024-08-06 14:51:30|3726.5|3714.5|3727.1|3715.1|3727.1|3715.1|3726.1|3714.1|0
1722955900000|2024-08-06 14:51:40|3727.5|3715.5|3728.1|3716.1|3728.6|3716.6|3727.5|3715.5|0
1722955910000|2024-08-06 14:51:50|3728|3716|3727.9|3715.9|3728|3716|3727.1|3715.1|0
1722955920000|2024-08-06 14:52:00|3727.5|3715.5|3728.1|3716.1|3728.2|3716.2|3727.5|3715.5|1
1722955930000|2024-08-06 14:52:10|3728.2|3716.2|3728.7|3716.7|3728.7|3716.7|3728.2|3716.2|0
1722955940000|2024-08-06 14:52:20|3728.6|3716.6|3730.1|3718.1|3730.2|3718.2|3728.2|3716.2|0
1722955950000|2024-08-06 14:52:30|3729.7|3717.7|3729.2|3717.2|3729.7|3717.7|3729.2|3717.2|0
1722955960000|2024-08-06 14:52:40|3729.7|3717.7|3729.7|3717.7|3729.7|3717.7|3729.7|3717.7|0
1722955970000|2024-08-06 14:52:50|3729.6|3717.6|3729.2|3717.2|3729.7|3717.7|3729.2|3717.2|0
1722955980000|2024-08-06 14:53:00|3729.7|3717.7|3729.2|3717.2|3729.7|3717.7|3729.2|3717.2|0
1722955990000|2024-08-06 14:53:10|3728.7|3716.7|3729.2|3717.2|3729.2|3717.2|3728.7|3716.7|0
1722956000000|2024-08-06 14:53:20|3729.1|3717.1|3729.2|3717.2|3729.2|3717.2|3728.7|3716.7|0
1722956010000|2024-08-06 14:53:30|3728.8|3716.8|3728.3|3716.3|3729.2|3717.2|3728.3|3716.3|0
1722956030000|2024-08-06 14:53:50|3728|3716|3729.8|3717.8|3729.8|3717.8|3728|3716|0
1722956040000|2024-08-06 14:54:00|3729.3|3717.3|3728.8|3716.8|3729.8|3717.8|3728.8|3716.8|0
1722956050000|2024-08-06 14:54:10|3729.2|3717.2|3729.7|3717.7|3729.7|3717.7|3729.2|3717.2|0
1722956060000|2024-08-06 14:54:20|3729.2|3717.2|3728.8|3716.8|3729.2|3717.2|3728.3|3716.3|0
1722956070000|2024-08-06 14:54:30|3729.2|3717.2|3729.2|3717.2|3729.2|3717.2|3729.2|3717.2|0
1722956100000|2024-08-06 14:55:00|3729.1|3717.1|3728.7|3716.7|3729.1|3717.1|3728.3|3716.3|0
1722956110000|2024-08-06 14:55:10|3728.3|3716.3|3728|3716|3728.3|3716.3|3728|3716|0
1722956120000|2024-08-06 14:55:20|3727.8|3715.8|3729.2|3717.2|3729.2|3717.2|3727.2|3715.2|1
1722956130000|2024-08-06 14:55:30|3730.2|3718.2|3730.7|3718.7|3731.2|3719.2|3729.2|3717.2|0
1722956140000|2024-08-06 14:55:40|3730.8|3718.8|3730.8|3718.8|3731.2|3719.2|3730.7|3718.7|0
1722956150000|2024-08-06 14:55:50|3731.3|3719.3|3731.3|3719.3|3731.3|3719.3|3730.8|3718.8|0
1722956160000|2024-08-06 14:56:00|3730.5|3718.5|3728.3|3716.3|3730.5|3718.5|3728.3|3716.3|2
1722956170000|2024-08-06 14:56:10|3728.7|3716.7|3729.3|3717.3|3729.3|3717.3|3728.3|3716.3|0
1722956180000|2024-08-06 14:56:20|3729.8|3717.8|3729.8|3717.8|3729.8|3717.8|3729.8|3717.8|0
1722956190000|2024-08-06 14:56:30|3729.7|3717.7|3729.8|3717.8|3729.8|3717.8|3728.3|3716.3|0
1722956200000|2024-08-06 14:56:40|3730|3718|3730.3|3718.3|3730.8|3718.8|3730|3718|0
1722956210000|2024-08-06 14:56:50|3729.8|3717.8|3729.3|3717.3|3729.8|3717.8|3728.8|3716.8|0
1722956220000|2024-08-06 14:57:00|3728.8|3716.8|3729.3|3717.3|3729.3|3717.3|3728.8|3716.8|0
1722956230000|2024-08-06 14:57:10|3728.8|3716.8|3729.3|3717.3|3729.3|3717.3|3728.8|3716.8|0
1722956240000|2024-08-06 14:57:20|3730.3|3718.3|3730.3|3718.3|3730.3|3718.3|3730|3718|0
1722956250000|2024-08-06 14:57:30|3730.2|3718.2|3729.8|3717.8|3730.3|3718.3|3729.5|3717.5|0
1722956260000|2024-08-06 14:57:40|3730|3718|3730.3|3718.3|3730.3|3718.3|3729.8|3717.8|0
1722956270000|2024-08-06 14:57:50|3730.1|3718.1|3730.1|3718.1|3730.1|3718.1|3730|3718|3
1722956280000|2024-08-06 14:58:00|3730|3718|3730.1|3718.1|3730.1|3718.1|3729.6|3717.6|0
1722956290000|2024-08-06 14:58:10|3729.6|3717.6|3729.6|3717.6|3730.1|3718.1|3729.6|3717.6|0
1722956300000|2024-08-06 14:58:20|3730.1|3718.1|3729.6|3717.6|3730.1|3718.1|3729.6|3717.6|0
1722956310000|2024-08-06 14:58:30|3729.1|3717.1|3729.3|3717.3|3729.6|3717.6|3729.1|3717.1|2
1722956320000|2024-08-06 14:58:40|3729.7|3717.7|3729.7|3717.7|3729.7|3717.7|3729.3|3717.3|0
1722956330000|2024-08-06 14:58:50|3729.3|3717.3|3729.7|3717.7|3729.7|3717.7|3729.3|3717.3|0
1722956340000|2024-08-06 14:59:00|3729.3|3717.3|3729.7|3717.7|3730.2|3718.2|3729.3|3717.3|0
1722956350000|2024-08-06 14:59:10|3729.3|3717.3|3728.2|3716.2|3729.3|3717.3|3728.2|3716.2|0
1722956360000|2024-08-06 14:59:20|3728.4|3716.4|3728.8|3716.8|3728.8|3716.8|3728.4|3716.4|5
1722956370000|2024-08-06 14:59:30|3728.3|3716.3|3728.3|3716.3|3728.3|3716.3|3728.2|3716.2|0
1722956380000|2024-08-06 14:59:40|3728.2|3716.2|3728.3|3716.3|3728.8|3716.8|3728.2|3716.2|0
1722956390000|2024-08-06 14:59:50|3728.4|3716.4|3728.3|3716.3|3728.8|3716.8|3728.3|3716.3|0
1722956400000|2024-08-06 15:00:00|3728.4|3716.4|3728.3|3716.3|3728.8|3716.8|3728.3|3716.3|0
1722956410000|2024-08-06 15:00:10|3728.2|3716.2|3728.2|3716.2|3728.2|3716.2|3728.2|3716.2|0
1722956420000|2024-08-06 15:00:20|3728.3|3716.3|3728.3|3716.3|3728.3|3716.3|3728.3|3716.3|0
1722956450000|2024-08-06 15:00:50|3729.3|3717.3|3729.3|3717.3|3729.3|3717.3|3728.8|3716.8|0
1722956460000|2024-08-06 15:01:00|3728.8|3716.8|3728.8|3716.8|3728.8|3716.8|3728.3|3716.3|0
1722956470000|2024-08-06 15:01:10|3729.3|3717.3|3728.8|3716.8|3729.3|3717.3|3728.8|3716.8|0
1722956480000|2024-08-06 15:01:20|3729.3|3717.3|3728.8|3716.8|3729.3|3717.3|3728.3|3716.3|0
1722956490000|2024-08-06 15:01:30|3729.2|3717.2|3729.2|3717.2|3729.3|3717.3|3729.2|3717.2|0
1722956500000|2024-08-06 15:01:40|3729.3|3717.3|3730.3|3718.3|3730.3|3718.3|3729.3|3717.3|0
1722956520000|2024-08-06 15:02:00|3730.4|3718.4|3731.2|3719.2|3731.3|3719.3|3730.4|3718.4|0
1722956530000|2024-08-06 15:02:10|3731.3|3719.3|3731.2|3719.2|3731.3|3719.3|3731.2|3719.2|0
1722956540000|2024-08-06 15:02:20|3731.3|3719.3|3731.3|3719.3|3731.3|3719.3|3731.3|3719.3|0
1722956550000|2024-08-06 15:02:30|3731.2|3719.2|3730.3|3718.3|3731.2|3719.2|3730.3|3718.3|0
1722956560000|2024-08-06 15:02:40|3730.7|3718.7|3730.3|3718.3|3730.8|3718.8|3730.3|3718.3|0
1722956570000|2024-08-06 15:02:50|3730.8|3718.8|3730.3|3718.3|3730.8|3718.8|3730.3|3718.3|0
1722956580000|2024-08-06 15:03:00|3730.4|3718.4|3730.9|3718.9|3730.9|3718.9|3730.4|3718.4|0
1722956600000|2024-08-06 15:03:20|3730.4|3718.4|3730.9|3718.9|3730.9|3718.9|3730.4|3718.4|0
1722956610000|2024-08-06 15:03:30|3730.4|3718.4|3730.6|3718.6|3730.6|3718.6|3730.4|3718.4|1
1722956620000|2024-08-06 15:03:40|3730.2|3718.2|3730.2|3718.2|3730.6|3718.6|3730.2|3718.2|0
1722956630000|2024-08-06 15:03:50|3730.5|3718.5|3730.5|3718.5|3730.5|3718.5|3730.2|3718.2|0
1722956640000|2024-08-06 15:04:00|3729.7|3717.7|3730.2|3718.2|3730.2|3718.2|3729.7|3717.7|0
1722956660000|2024-08-06 15:04:20|3730|3718|3730.3|3718.3|3730.3|3718.3|3729.4|3717.4|1
1722956670000|2024-08-06 15:04:30|3729.9|3717.9|3729.4|3717.4|3730.4|3718.4|3729.4|3717.4|0
1722956690000|2024-08-06 15:04:50|3728.5|3716.5|3730.7|3718.7|3730.7|3718.7|3728.5|3716.5|8
1722956700000|2024-08-06 15:05:00|3731.5|3719.5|3732.7|3720.7|3732.8|3720.8|3731.2|3719.2|12
1722956710000|2024-08-06 15:05:10|3733.8|3721.8|3733.4|3721.4|3733.8|3721.8|3733.4|3721.4|0
1722956720000|2024-08-06 15:05:20|3732.9|3720.9|3733.4|3721.4|3733.9|3721.9|3732.9|3720.9|0
1722956740000|2024-08-06 15:05:40|3734.4|3722.4|3733.9|3721.9|3734.4|3722.4|3733.4|3721.4|0
1722956750000|2024-08-06 15:05:50|3734.4|3722.4|3734.4|3722.4|3734.4|3722.4|3734.4|3722.4|0
1722956760000|2024-08-06 15:06:00|3735.8|3723.8|3733.4|3721.4|3735.8|3723.8|3733.4|3721.4|0
1722956770000|2024-08-06 15:06:10|3733.9|3721.9|3733.4|3721.4|3734.4|3722.4|3733.4|3721.4|0
1722956820000|2024-08-06 15:07:00|3732.7|3720.7|3732.4|3720.4|3732.7|3720.7|3732.4|3720.4|0
1722956830000|2024-08-06 15:07:10|3732.5|3720.5|3731.5|3719.5|3732.5|3720.5|3731.5|3719.5|0
1722956840000|2024-08-06 15:07:20|3732|3720|3732|3720|3732.5|3720.5|3731.5|3719.5|1
1722956850000|2024-08-06 15:07:30|3732.2|3720.2|3731.5|3719.5|3732.2|3720.2|3731.5|3719.5|0
1722956860000|2024-08-06 15:07:40|3732.2|3720.2|3731.5|3719.5|3732.2|3720.2|3731.5|3719.5|0
1722956890000|2024-08-06 15:08:10|3732.4|3720.4|3731.5|3719.5|3732.4|3720.4|3731.5|3719.5|14
1722956900000|2024-08-06 15:08:20|3732|3720|3732.5|3720.5|3732.5|3720.5|3731.5|3719.5|0
1722956910000|2024-08-06 15:08:30|3733.4|3721.4|3732.7|3720.7|3733.4|3721.4|3732.5|3720.5|0
1722956920000|2024-08-06 15:08:40|3732.5|3720.5|3732.5|3720.5|3733|3721|3732.5|3720.5|0
1722956930000|2024-08-06 15:08:50|3730.7|3718.7|3731.2|3719.2|3731.2|3719.2|3730.7|3718.7|0
1722956940000|2024-08-06 15:09:00|3731.1|3719.1|3731.1|3719.1|3731.1|3719.1|3731.1|3719.1|0
1722956950000|2024-08-06 15:09:10|3731|3719|3731.1|3719.1|3731.1|3719.1|3730.6|3718.6|1
1722956960000|2024-08-06 15:09:20|3730.6|3718.6|3730.6|3718.6|3730.6|3718.6|3730.6|3718.6|0
1722957000000|2024-08-06 15:10:00|||||||||10
1722957020000|2024-08-06 15:10:20|3731.5|3719.5|3731.5|3719.5|3731.5|3719.5|3731.1|3719.1|0
1722957030000|2024-08-06 15:10:30|3731.1|3719.1|3731.1|3719.1|3731.5|3719.5|3731.1|3719.1|0
1722957040000|2024-08-06 15:10:40|3731.5|3719.5|3731.1|3719.1|3731.5|3719.5|3731.1|3719.1|0
1722957050000|2024-08-06 15:10:50|3731.5|3719.5|3731.1|3719.1|3731.5|3719.5|3731.1|3719.1|0
1722957060000|2024-08-06 15:11:00|3731|3719|3730.6|3718.6|3731|3719|3730.6|3718.6|0
1722957070000|2024-08-06 15:11:10|3730.8|3718.8|3731.1|3719.1|3731.5|3719.5|3730.8|3718.8|0
1722957080000|2024-08-06 15:11:20|3731.5|3719.5|3731.6|3719.6|3731.6|3719.6|3731.5|3719.5|0
1722957090000|2024-08-06 15:11:30|3731.5|3719.5|3731.1|3719.1|3731.5|3719.5|3730.6|3718.6|1
1722957100000|2024-08-06 15:11:40|3731.5|3719.5|3731.5|3719.5|3731.5|3719.5|3731.1|3719.1|0
1722957110000|2024-08-06 15:11:50|3731.1|3719.1|3731.1|3719.1|3731.5|3719.5|3730.6|3718.6|0
1722957120000|2024-08-06 15:12:00|3731.5|3719.5|3731.5|3719.5|3731.5|3719.5|3731.1|3719.1|0
1722957140000|2024-08-06 15:12:20|3731.8|3719.8|3732.5|3720.5|3732.5|3720.5|3731.8|3719.8|2
1722957150000|2024-08-06 15:12:30|3733|3721|3732.9|3720.9|3733.1|3721.1|3732.4|3720.4|2
1722957160000|2024-08-06 15:12:40|3732.5|3720.5|3732.5|3720.5|3732.5|3720.5|3732|3720|0
1722957170000|2024-08-06 15:12:50|3733.4|3721.4|3733.6|3721.6|3733.6|3721.6|3733.4|3721.4|0
1722957180000|2024-08-06 15:13:00|3734|3722|3734.5|3722.5|3734.5|3722.5|3733.5|3721.5|0
1722957200000|2024-08-06 15:13:20|3734.9|3722.9|3735.3|3723.3|3735.4|3723.4|3734.9|3722.9|2
1722957210000|2024-08-06 15:13:30|3734.8|3722.8|3734.3|3722.3|3734.8|3722.8|3734.3|3722.3|0
1722957220000|2024-08-06 15:13:40|3734.4|3722.4|3734.8|3722.8|3734.8|3722.8|3734.3|3722.3|0
1722957230000|2024-08-06 15:13:50|3734.7|3722.7|3734.4|3722.4|3734.7|3722.7|3734.3|3722.3|0
1722957240000|2024-08-06 15:14:00|3734.9|3722.9|3734.4|3722.4|3735.3|3723.3|3734.4|3722.4|0
1722957250000|2024-08-06 15:14:10|3734.8|3722.8|3734.4|3722.4|3734.9|3722.9|3734.4|3722.4|1
1722957260000|2024-08-06 15:14:20|3734.9|3722.9|3734.9|3722.9|3734.9|3722.9|3734.4|3722.4|0
1722957270000|2024-08-06 15:14:30|3734.4|3722.4|3735.2|3723.2|3735.2|3723.2|3734.4|3722.4|0
1722957280000|2024-08-06 15:14:40|3734.8|3722.8|3734.8|3722.8|3734.8|3722.8|3734.8|3722.8|0
1722957290000|2024-08-06 15:14:50|3734.4|3722.4|3734.8|3722.8|3734.8|3722.8|3734.4|3722.4|0
1722957300000|2024-08-06 15:15:00|3735.2|3723.2|3735.2|3723.2|3735.2|3723.2|3735.2|3723.2|0
1722957310000|2024-08-06 15:15:10|3734.4|3722.4|3734.8|3722.8|3735.2|3723.2|3734.4|3722.4|0
1722957320000|2024-08-06 15:15:20|3734.4|3722.4|3734.3|3722.3|3734.4|3722.4|3734.3|3722.3|1
1722957330000|2024-08-06 15:15:30|3734.8|3722.8|3734.3|3722.3|3734.8|3722.8|3734.3|3722.3|0
1722957340000|2024-08-06 15:15:40|3734.8|3722.8|3734.8|3722.8|3734.8|3722.8|3734.8|3722.8|0
1722957350000|2024-08-06 15:15:50|3734.4|3722.4|3734.3|3722.3|3735.3|3723.3|3734.3|3722.3|0
1722957360000|2024-08-06 15:16:00|3734.4|3722.4|3735.7|3723.7|3735.7|3723.7|3734.3|3722.3|0
1722957370000|2024-08-06 15:16:10|3736|3724|3736.8|3724.8|3736.8|3724.8|3736|3724|4
1722957380000|2024-08-06 15:16:20|3736.3|3724.3|3736.3|3724.3|3736.3|3724.3|3736.3|3724.3|0
1722957390000|2024-08-06 15:16:30|3736.8|3724.8|3736.9|3724.9|3737.3|3725.3|3736.8|3724.8|0
1722957400000|2024-08-06 15:16:40|3736.8|3724.8|3737.3|3725.3|3737.3|3725.3|3736.8|3724.8|0
1722957410000|2024-08-06 15:16:50|3737.8|3725.8|3737.8|3725.8|3737.8|3725.8|3737.8|3725.8|0
1722957420000|2024-08-06 15:17:00|3738.3|3726.3|3738.7|3726.7|3738.7|3726.7|3737.8|3725.8|0
1722957430000|2024-08-06 15:17:10|3738.3|3726.3|3738.3|3726.3|3738.3|3726.3|3737.3|3725.3|0
1722957440000|2024-08-06 15:17:20|3738.2|3726.2|3737.3|3725.3|3738.2|3726.2|3737.3|3725.3|0
1722957450000|2024-08-06 15:17:30|3737.7|3725.7|3737.7|3725.7|3737.7|3725.7|3737.3|3725.3|0
1722957460000|2024-08-06 15:17:40|3737.3|3725.3|3737.3|3725.3|3737.3|3725.3|3737.3|3725.3|0
1722957480000|2024-08-06 15:18:00|3737.7|3725.7|3737.7|3725.7|3737.7|3725.7|3737.7|3725.7|0
1722957500000|2024-08-06 15:18:20|3738.2|3726.2|3738.3|3726.3|3738.3|3726.3|3738.2|3726.2|0
1722957520000|2024-08-06 15:18:40|3738.7|3726.7|3738.7|3726.7|3738.7|3726.7|3738.7|3726.7|0
1722957530000|2024-08-06 15:18:50|3739.2|3727.2|3738.7|3726.7|3739.2|3727.2|3738.3|3726.3|0
1722957540000|2024-08-06 15:19:00|3739.2|3727.2|3739.2|3727.2|3739.3|3727.3|3739.2|3727.2|0
1722957550000|2024-08-06 15:19:10|||||||||13
1722957560000|2024-08-06 15:19:20|3739.3|3727.3|3739.3|3727.3|3739.4|3727.4|3739.2|3727.2|0
1722957570000|2024-08-06 15:19:30|3739.5|3727.5|3739.8|3727.8|3740.3|3728.3|3739.5|3727.5|0
1722957580000|2024-08-06 15:19:40|3740.2|3728.2|3740.3|3728.3|3740.3|3728.3|3740.2|3728.2|0
1722957590000|2024-08-06 15:19:50|3739.9|3727.9|3739.8|3727.8|3739.9|3727.9|3739.3|3727.3|0
1722957600000|2024-08-06 15:20:00|3739.3|3727.3|3738.3|3726.3|3739.3|3727.3|3738.3|3726.3|0
1722957610000|2024-08-06 15:20:10|3738.8|3726.8|3738.3|3726.3|3738.8|3726.8|3738.3|3726.3|0
1722957620000|2024-08-06 15:20:20|3738.4|3726.4|3739.2|3727.2|3739.3|3727.3|3738.4|3726.4|0
1722957630000|2024-08-06 15:20:30|3738.8|3726.8|3738.3|3726.3|3738.8|3726.8|3738.3|3726.3|0
1722957640000|2024-08-06 15:20:40|3738.4|3726.4|3738.8|3726.8|3738.8|3726.8|3738.4|3726.4|0
1722957670000|2024-08-06 15:21:10|3738.9|3726.9|3739.3|3727.3|3739.3|3727.3|3738.9|3726.9|0
1722957700000|2024-08-06 15:21:40|3738.8|3726.8|3738.8|3726.8|3739.2|3727.2|3738.8|3726.8|0
1722957710000|2024-08-06 15:21:50|3738.3|3726.3|3738.3|3726.3|3738.3|3726.3|3738.3|3726.3|0
1722957720000|2024-08-06 15:22:00|3736.3|3724.3|3735.8|3723.8|3736.3|3724.3|3735.8|3723.8|1
1722957730000|2024-08-06 15:22:10|3736.3|3724.3|3737.3|3725.3|3737.3|3725.3|3735.9|3723.9|0
1722957740000|2024-08-06 15:22:20|3737.4|3725.4|3738.2|3726.2|3738.2|3726.2|3737.4|3725.4|0
1722957760000|2024-08-06 15:22:40|3737.8|3725.8|3737.8|3725.8|3737.8|3725.8|3737.8|3725.8|0
1722957770000|2024-08-06 15:22:50|3737.7|3725.7|3737.3|3725.3|3737.7|3725.7|3737.3|3725.3|0
1722957790000|2024-08-06 15:23:10|3737.8|3725.8|3737.8|3725.8|3737.8|3725.8|3737.8|3725.8|0
1722957800000|2024-08-06 15:23:20|3737.7|3725.7|3737.8|3725.8|3737.8|3725.8|3737.3|3725.3|0
1722957810000|2024-08-06 15:23:30|3737.7|3725.7|3738.3|3726.3|3738.3|3726.3|3737.3|3725.3|0
1722957820000|2024-08-06 15:23:40|3738.7|3726.7|3738.4|3726.4|3739.3|3727.3|3738.3|3726.3|0
1722957830000|2024-08-06 15:23:50|3738.8|3726.8|3739.3|3727.3|3739.3|3727.3|3738.8|3726.8|0
1722957840000|2024-08-06 15:24:00|3738.8|3726.8|3739.3|3727.3|3739.3|3727.3|3738.8|3726.8|0
1722957890000|2024-08-06 15:24:50|3739.2|3727.2|3738.8|3726.8|3739.2|3727.2|3738.3|3726.3|0
1722957900000|2024-08-06 15:25:00|3739.3|3727.3|3738.8|3726.8|3739.3|3727.3|3738.8|3726.8|0
1722957920000|2024-08-06 15:25:20|3738.3|3726.3|3738.3|3726.3|3738.3|3726.3|3738.3|3726.3|0
1722957930000|2024-08-06 15:25:30|3738.7|3726.7|3739.2|3727.2|3739.2|3727.2|3738.7|3726.7|0
1722958010000|2024-08-06 15:26:50|3739.7|3727.7|3739.3|3727.3|3739.7|3727.7|3739.3|3727.3|0
1722958020000|2024-08-06 15:27:00|3740.2|3728.2|3739.7|3727.7|3740.2|3728.2|3739.7|3727.7|0
1722958030000|2024-08-06 15:27:10|3740.2|3728.2|3740.2|3728.2|3740.2|3728.2|3740.2|3728.2|0
1722958040000|2024-08-06 15:27:20|3740.8|3728.8|3741.3|3729.3|3741.3|3729.3|3740.3|3728.3|0
1722958060000|2024-08-06 15:27:40|3741.4|3729.4|3741.7|3729.7|3742.2|3730.2|3741.3|3729.3|0
1722958070000|2024-08-06 15:27:50|3741.3|3729.3|3741.7|3729.7|3741.8|3729.8|3741.3|3729.3|0
1722958080000|2024-08-06 15:28:00|3741.3|3729.3|3740.8|3728.8|3741.3|3729.3|3740.8|3728.8|0
1722958090000|2024-08-06 15:28:10|3740.3|3728.3|3741.2|3729.2|3741.2|3729.2|3740.3|3728.3|0
1722958120000|2024-08-06 15:28:40|||||||||1
1722958140000|2024-08-06 15:29:00|3741.6|3729.6|3741.6|3729.6|3742.1|3730.1|3741.6|3729.6|5
1722958150000|2024-08-06 15:29:10|3742.1|3730.1|3743.2|3731.2|3743.7|3731.7|3742.1|3730.1|1
1722958160000|2024-08-06 15:29:20|3743.6|3731.6|3744.1|3732.1|3744.2|3732.2|3743.2|3731.2|13
1722958170000|2024-08-06 15:29:30|3744.6|3732.6|3745.2|3733.2|3745.3|3733.3|3744.6|3732.6|2
1722958180000|2024-08-06 15:29:40|3745.1|3733.1|3745.2|3733.2|3745.2|3733.2|3745.1|3733.1|0
1722997800000|2024-08-07 02:30:00|3749.6|3737.6|3750|3738|3750.1|3738.1|3749|3737|2
1722997810000|2024-08-07 02:30:10|3750.5|3738.5|3754.9|3742.9|3754.9|3742.9|3747|3735|16
1722997820000|2024-08-07 02:30:20|3754.4|3742.4|3755.3|3743.3|3755.9|3743.9|3753.5|3741.5|6
1722997830000|2024-08-07 02:30:30|3755.1|3743.1|3756|3744|3756|3744|3755|3743|100
1722997840000|2024-08-07 02:30:40|3755.5|3743.5|3755.5|3743.5|3756|3744|3755.4|3743.4|4
1722997850000|2024-08-07 02:30:50|3755.9|3743.9|3756.4|3744.4|3756.8|3744.8|3755.9|3743.9|0
1722997860000|2024-08-07 02:31:00|3756.8|3744.8|3754.3|3742.3|3756.8|3744.8|3754|3742|2
1722997870000|2024-08-07 02:31:10|3753.9|3741.9|3749.4|3737.4|3753.9|3741.9|3747.8|3735.8|21
1722997880000|2024-08-07 02:31:20|3749.3|3737.3|3751|3739|3751.2|3739.2|3749|3737|11
1722997890000|2024-08-07 02:31:30|3751.5|3739.5|3751.4|3739.4|3751.5|3739.5|3751.4|3739.4|0
1722997900000|2024-08-07 02:31:40|3751.5|3739.5|3750|3738|3752.4|3740.4|3750|3738|0
1722997910000|2024-08-07 02:31:50|3751.1|3739.1|3753.5|3741.5|3753.5|3741.5|3751.1|3739.1|10
1722997920000|2024-08-07 02:32:00|3753.6|3741.6|3755.4|3743.4|3755.4|3743.4|3751.9|3739.9|15
1722997930000|2024-08-07 02:32:10|3755.9|3743.9|3755|3743|3756.7|3744.7|3755|3743|0
1722997940000|2024-08-07 02:32:20|3755.4|3743.4|3756.1|3744.1|3757.1|3745.1|3755.4|3743.4|5
1722997950000|2024-08-07 02:32:30|3755.1|3743.1|3755.1|3743.1|3756.1|3744.1|3753.1|3741.1|0
1722997960000|2024-08-07 02:32:40|3754.6|3742.6|3757|3745|3757|3745|3754|3742|0
1722997970000|2024-08-07 02:32:50|3756.8|3744.8|3760.1|3748.1|3761.1|3749.1|3756.8|3744.8|15
1722997980000|2024-08-07 02:33:00|3760|3748|3756.2|3744.2|3760|3748|3756.2|3744.2|0
1722997990000|2024-08-07 02:33:10|3757.6|3745.6|3755.4|3743.4|3757.6|3745.6|3755|3743|0
1722998000000|2024-08-07 02:33:20|3756.5|3744.5|3756.5|3744.5|3756.9|3744.9|3755.5|3743.5|0
1722998010000|2024-08-07 02:33:30|3756|3744|3755|3743|3756|3744|3754.1|3742.1|0
1722998020000|2024-08-07 02:33:40|3754.6|3742.6|3757.9|3745.9|3757.9|3745.9|3754.6|3742.6|1
1722998030000|2024-08-07 02:33:50|3758.4|3746.4|3758|3746|3758.9|3746.9|3757.9|3745.9|10
1722998040000|2024-08-07 02:34:00|3757.4|3745.4|3759.9|3747.9|3759.9|3747.9|3756.5|3744.5|0
1722998050000|2024-08-07 02:34:10|3760|3748|3761|3749|3762|3750|3760|3748|10
1722998060000|2024-08-07 02:34:20|3761.9|3749.9|3762|3750|3762|3750|3761.9|3749.9|0
1722998070000|2024-08-07 02:34:30|3761.9|3749.9|3761|3749|3762|3750|3760.5|3748.5|0
1722998080000|2024-08-07 02:34:40|3760.5|3748.5|3758.5|3746.5|3760.5|3748.5|3758.4|3746.4|0
1722998090000|2024-08-07 02:34:50|3758|3746|3757.5|3745.5|3759|3747|3757|3745|0
1722998100000|2024-08-07 02:35:00|3757.1|3745.1|3758.5|3746.5|3759|3747|3757|3745|10
1722998110000|2024-08-07 02:35:10|3758.6|3746.6|3763.5|3751.5|3764.5|3752.5|3758|3746|255
1722998120000|2024-08-07 02:35:20|3763.6|3751.6|3764.2|3752.2|3764.5|3752.5|3763.4|3751.4|15
1722998130000|2024-08-07 02:35:30|3764.3|3752.3|3767.7|3755.7|3767.7|3755.7|3764.2|3752.2|2
1722998140000|2024-08-07 02:35:40|3767.8|3755.8|3768.6|3756.6|3768.7|3756.7|3767.8|3755.8|0
1722998150000|2024-08-07 02:35:50|3767.8|3755.8|3766.7|3754.7|3767.8|3755.8|3766.7|3754.7|2
1722998160000|2024-08-07 02:36:00|3766.2|3754.2|3769.6|3757.6|3769.6|3757.6|3765.7|3753.7|16
1722998170000|2024-08-07 02:36:10|3768.6|3756.6|3765.8|3753.8|3769.6|3757.6|3765.7|3753.7|0
1722998180000|2024-08-07 02:36:20|3765.6|3753.6|3765.7|3753.7|3766.7|3754.7|3765.6|3753.6|3
1722998190000|2024-08-07 02:36:30|3765.2|3753.2|3765.7|3753.7|3765.7|3753.7|3764.7|3752.7|4
1722998200000|2024-08-07 02:36:40|3765.9|3753.9|3767.7|3755.7|3767.7|3755.7|3765.9|3753.9|0
1722998210000|2024-08-07 02:36:50|3767.8|3755.8|3767.7|3755.7|3767.8|3755.8|3767.7|3755.7|0
1722998220000|2024-08-07 02:37:00|3766.8|3754.8|3762.9|3750.9|3766.8|3754.8|3761.9|3749.9|22
1722998230000|2024-08-07 02:37:10|3762.5|3750.5|3764.9|3752.9|3764.9|3752.9|3761.9|3749.9|0
1722998240000|2024-08-07 02:37:20|3765|3753|3764.9|3752.9|3765.9|3753.9|3764.9|3752.9|0
1722998250000|2024-08-07 02:37:30|3765.2|3753.2|3765.3|3753.3|3765.9|3753.9|3764.8|3752.8|4
1722998260000|2024-08-07 02:37:40|3764.8|3752.8|3762.9|3750.9|3764.8|3752.8|3761.8|3749.8|0
1722998270000|2024-08-07 02:37:50|3762.5|3750.5|3762.5|3750.5|3762.9|3750.9|3762.1|3750.1|1
1722998280000|2024-08-07 02:38:00|3762.4|3750.4|3762.9|3750.9|3762.9|3750.9|3761.9|3749.9|0
1722998290000|2024-08-07 02:38:10|3763|3751|3762.9|3750.9|3763|3751|3761.9|3749.9|0
1722998320000|2024-08-07 02:38:40|3763.8|3751.8|3763.9|3751.9|3763.9|3751.9|3763.8|3751.8|1
1722998330000|2024-08-07 02:38:50|3763.5|3751.5|3764.9|3752.9|3765.4|3753.4|3763.5|3751.5|1
1722998340000|2024-08-07 02:39:00|3764.8|3752.8|3763.9|3751.9|3764.9|3752.9|3762.9|3750.9|0
1722998350000|2024-08-07 02:39:10|3763.4|3751.4|3763.9|3751.9|3763.9|3751.9|3763.4|3751.4|0
1722998360000|2024-08-07 02:39:20|3764.9|3752.9|3763.5|3751.5|3765.9|3753.9|3762.9|3750.9|0
1722998370000|2024-08-07 02:39:30|3763.9|3751.9|3763.9|3751.9|3763.9|3751.9|3763.4|3751.4|0
1722998380000|2024-08-07 02:39:40|3764.8|3752.8|3763.9|3751.9|3764.8|3752.8|3763.9|3751.9|0
1722998390000|2024-08-07 02:39:50|3766|3754|3765|3753|3766|3754|3765|3753|10
1722998400000|2024-08-07 02:40:00|3766|3754|3767|3755|3767|3755|3766|3754|0
1722998410000|2024-08-07 02:40:10|3766.9|3754.9|3766|3754|3766.9|3754.9|3765.1|3753.1|10
1722998420000|2024-08-07 02:40:20|3766.2|3754.2|3767.3|3755.3|3767.3|3755.3|3766.2|3754.2|12
1722998430000|2024-08-07 02:40:30|3767.8|3755.8|3767.2|3755.2|3768.3|3756.3|3767.2|3755.2|0
1722998440000|2024-08-07 02:40:40|3766.8|3754.8|3767.4|3755.4|3767.9|3755.9|3766.8|3754.8|10
1722998450000|2024-08-07 02:40:50|3767.3|3755.3|3767.9|3755.9|3768.5|3756.5|3766.3|3754.3|2
1722998460000|2024-08-07 02:41:00|3768.4|3756.4|3766.6|3754.6|3768.5|3756.5|3766.6|3754.6|1
1722998470000|2024-08-07 02:41:10|3767|3755|3766.5|3754.5|3767|3755|3766.5|3754.5|0
1722998480000|2024-08-07 02:41:20|3766.6|3754.6|3766.6|3754.6|3766.7|3754.7|3766.6|3754.6|19
1722998500000|2024-08-07 02:41:40|3765.7|3753.7|3765.7|3753.7|3765.7|3753.7|3765.7|3753.7|0
1722998510000|2024-08-07 02:41:50|3766.2|3754.2|3766.1|3754.1|3766.6|3754.6|3765.7|3753.7|0
1722998520000|2024-08-07 02:42:00|3765.7|3753.7|3764.7|3752.7|3765.7|3753.7|3764.2|3752.2|0
1722998530000|2024-08-07 02:42:10|3764.6|3752.6|3764.7|3752.7|3765.6|3753.6|3763.7|3751.7|12
1722998540000|2024-08-07 02:42:20|3764.6|3752.6|3763.7|3751.7|3764.6|3752.6|3763.7|3751.7|0
1722998550000|2024-08-07 02:42:30|3764.5|3752.5|3764.5|3752.5|3764.5|3752.5|3764.5|3752.5|0
1722998560000|2024-08-07 02:42:40|3764.6|3752.6|3762.6|3750.6|3764.6|3752.6|3762.6|3750.6|4
1722998570000|2024-08-07 02:42:50|3762.7|3750.7|3762.6|3750.6|3762.7|3750.7|3762.6|3750.6|1
1722998580000|2024-08-07 02:43:00|3762.7|3750.7|3762.6|3750.6|3762.7|3750.7|3762.6|3750.6|0
1722998590000|2024-08-07 02:43:10|3763.5|3751.5|3762.6|3750.6|3763.5|3751.5|3762.6|3750.6|1
1722998600000|2024-08-07 02:43:20|||||||||5
1722998610000|2024-08-07 02:43:30|3762.7|3750.7|3762.7|3750.7|3762.7|3750.7|3762.7|3750.7|10
1722998620000|2024-08-07 02:43:40|3763.5|3751.5|3763.7|3751.7|3764.1|3752.1|3763.5|3751.5|1
1722998630000|2024-08-07 02:43:50|3763.6|3751.6|3762.7|3750.7|3763.6|3751.6|3762.7|3750.7|0
1722998640000|2024-08-07 02:44:00|3763.1|3751.1|3763.7|3751.7|3763.7|3751.7|3763.1|3751.1|2
1722998650000|2024-08-07 02:44:10|3763.6|3751.6|3762.6|3750.6|3763.6|3751.6|3762.6|3750.6|0
1722998670000|2024-08-07 02:44:30|3762.5|3750.5|3762.5|3750.5|3762.5|3750.5|3762.5|3750.5|16
1722998690000|2024-08-07 02:44:50|3763.4|3751.4|3759.4|3747.4|3763.6|3751.6|3759.4|3747.4|1
1722998700000|2024-08-07 02:45:00|3759|3747|3757.5|3745.5|3759|3747|3757.5|3745.5|1
1722998710000|2024-08-07 02:45:10|3757.4|3745.4|3754.5|3742.5|3757.5|3745.5|3754.5|3742.5|1
1722998720000|2024-08-07 02:45:20|3754.4|3742.4|3751.3|3739.3|3754.5|3742.5|3751.3|3739.3|8
1722998730000|2024-08-07 02:45:30|3752.4|3740.4|3752.3|3740.3|3752.5|3740.5|3751.3|3739.3|1
1722998740000|2024-08-07 02:45:40|3752.5|3740.5|3753.3|3741.3|3753.3|3741.3|3752.5|3740.5|0
1722998750000|2024-08-07 02:45:50|3753.1|3741.1|3750.3|3738.3|3753.1|3741.1|3750.3|3738.3|0
1722998760000|2024-08-07 02:46:00|3750.2|3738.2|3749.3|3737.3|3750.2|3738.2|3748.4|3736.4|0
1722998770000|2024-08-07 02:46:10|3748.4|3736.4|3748.3|3736.3|3749.1|3737.1|3748.3|3736.3|1
1722998780000|2024-08-07 02:46:20|3748.1|3736.1|3747.3|3735.3|3748.1|3736.1|3747.3|3735.3|0
1722998790000|2024-08-07 02:46:30|||||||||10
1722998800000|2024-08-07 02:46:40|3746.3|3734.3|3746.4|3734.4|3747.3|3735.3|3745.3|3733.3|5
1722998810000|2024-08-07 02:46:50|3746.9|3734.9|3746.4|3734.4|3747.4|3735.4|3746.4|3734.4|0
1722998820000|2024-08-07 02:47:00|3745|3733|3743.5|3731.5|3745.4|3733.4|3743.5|3731.5|0
1722998830000|2024-08-07 02:47:10|3743.6|3731.6|3745.3|3733.3|3745.4|3733.4|3743.6|3731.6|11
1722998840000|2024-08-07 02:47:20|3744.4|3732.4|3743.5|3731.5|3744.4|3732.4|3742.6|3730.6|0
1722998850000|2024-08-07 02:47:30|3743.7|3731.7|3743.6|3731.6|3744.5|3732.5|3743.6|3731.6|10
1722998860000|2024-08-07 02:47:40|3743.5|3731.5|3745.5|3733.5|3745.5|3733.5|3743.5|3731.5|10
1722998870000|2024-08-07 02:47:50|3745.4|3733.4|3744.6|3732.6|3745.4|3733.4|3743.6|3731.6|0
1722998880000|2024-08-07 02:48:00|3744.7|3732.7|3745.6|3733.6|3747|3735|3744.7|3732.7|2
1722998890000|2024-08-07 02:48:10|3745.7|3733.7|3747.6|3735.6|3747.6|3735.6|3745.7|3733.7|3
1722998900000|2024-08-07 02:48:20|3748.6|3736.6|3748.6|3736.6|3748.6|3736.6|3748|3736|11
1722998910000|2024-08-07 02:48:30|3748.7|3736.7|3748.6|3736.6|3749.6|3737.6|3748.6|3736.6|10
1722998920000|2024-08-07 02:48:40|3747.7|3735.7|3747.6|3735.6|3747.7|3735.7|3747.6|3735.6|0
1722998930000|2024-08-07 02:48:50|3747.1|3735.1|3745.6|3733.6|3747.1|3735.1|3745.6|3733.6|0
1722998940000|2024-08-07 02:49:00|3745.5|3733.5|3746.7|3734.7|3747.5|3735.5|3745.5|3733.5|0
1722998960000|2024-08-07 02:49:20|3747.7|3735.7|3747.6|3735.6|3747.7|3735.7|3747.6|3735.6|0
1722998980000|2024-08-07 02:49:40|3746.6|3734.6|3746.6|3734.6|3746.7|3734.7|3746.6|3734.6|0
1722998990000|2024-08-07 02:49:50|3746.5|3734.5|3743.7|3731.7|3746.5|3734.5|3743.7|3731.7|0
1722999000000|2024-08-07 02:50:00|3743.8|3731.8|3744.5|3732.5|3744.6|3732.6|3743.8|3731.8|0
1722999010000|2024-08-07 02:50:10|3744.1|3732.1|3743.6|3731.6|3744.1|3732.1|3743.6|3731.6|0
1722999020000|2024-08-07 02:50:20|3743.5|3731.5|3743.6|3731.6|3743.6|3731.6|3743.5|3731.5|1
1722999030000|2024-08-07 02:50:30|3743.5|3731.5|3743.7|3731.7|3744.7|3732.7|3743.5|3731.5|1
1722999050000|2024-08-07 02:50:50|3743.6|3731.6|3739.6|3727.6|3743.6|3731.6|3739.6|3727.6|12
1722999060000|2024-08-07 02:51:00|3739.5|3727.5|3738.6|3726.6|3739.6|3727.6|3738.6|3726.6|0
1722999070000|2024-08-07 02:51:10|3738.5|3726.5|3737.6|3725.6|3738.5|3726.5|3735.6|3723.6|0
1722999080000|2024-08-07 02:51:20|3737.7|3725.7|3737.6|3725.6|3739.6|3727.6|3737.6|3725.6|0
1722999090000|2024-08-07 02:51:30|3738.6|3726.6|3737.6|3725.6|3738.6|3726.6|3737.6|3725.6|0
1722999100000|2024-08-07 02:51:40|3737.5|3725.5|3736.6|3724.6|3737.6|3725.6|3736.5|3724.5|0
1722999110000|2024-08-07 02:51:50|3735.6|3723.6|3735.6|3723.6|3735.6|3723.6|3735.6|3723.6|0
1722999120000|2024-08-07 02:52:00|3734.7|3722.7|3734.7|3722.7|3734.7|3722.7|3734.7|3722.7|0
1722999130000|2024-08-07 02:52:10|3734.6|3722.6|3734.6|3722.6|3734.6|3722.6|3734.6|3722.6|0
1722999140000|2024-08-07 02:52:20|3734|3722|3731.6|3719.6|3734|3722|3731.6|3719.6|12
1722999150000|2024-08-07 02:52:30|3730.6|3718.6|3731.6|3719.6|3731.6|3719.6|3730.6|3718.6|0
1722999160000|2024-08-07 02:52:40|3731.7|3719.7|3733.5|3721.5|3733.6|3721.6|3731.6|3719.6|0
1722999170000|2024-08-07 02:52:50|3733.6|3721.6|3734.6|3722.6|3734.6|3722.6|3733.6|3721.6|0
1722999180000|2024-08-07 02:53:00|3735.6|3723.6|3735.6|3723.6|3736.6|3724.6|3735.6|3723.6|0
1722999190000|2024-08-07 02:53:10|3735.1|3723.1|3735.1|3723.1|3735.6|3723.6|3734.6|3722.6|0
1722999200000|2024-08-07 02:53:20|3735|3723|3732.6|3720.6|3735|3723|3732.6|3720.6|0
1722999220000|2024-08-07 02:53:40|3733.5|3721.5|3732.6|3720.6|3733.6|3721.6|3732.6|3720.6|0
1722999230000|2024-08-07 02:53:50|3730.6|3718.6|3730.6|3718.6|3730.6|3718.6|3730.6|3718.6|0
1722999240000|2024-08-07 02:54:00|3730.5|3718.5|3729.5|3717.5|3730.5|3718.5|3729.5|3717.5|0
1722999250000|2024-08-07 02:54:10|3730.5|3718.5|3729.5|3717.5|3730.5|3718.5|3729.5|3717.5|0
1722999260000|2024-08-07 02:54:20|3729.6|3717.6|3730.5|3718.5|3731.5|3719.5|3729.6|3717.6|0
1722999290000|2024-08-07 02:54:50|3730.6|3718.6|3731.5|3719.5|3731.5|3719.5|3730.5|3718.5|1
1722999300000|2024-08-07 02:55:00|3731.4|3719.4|3730.5|3718.5|3731.5|3719.5|3730.5|3718.5|0
1722999310000|2024-08-07 02:55:10|3731.6|3719.6|3731.6|3719.6|3732.6|3720.6|3731.6|3719.6|2
1722999320000|2024-08-07 02:55:20|3731.7|3719.7|3732.5|3720.5|3732.6|3720.6|3731.7|3719.7|0
1722999330000|2024-08-07 02:55:30|3732.6|3720.6|3731.3|3719.3|3732.6|3720.6|3731.3|3719.3|7
1722999340000|2024-08-07 02:55:40|3731.2|3719.2|3729.3|3717.3|3731.2|3719.2|3729.3|3717.3|0
1722999350000|2024-08-07 02:55:50|3729.4|3717.4|3729.4|3717.4|3730.3|3718.3|3729.4|3717.4|0
1722999360000|2024-08-07 02:56:00|3730.4|3718.4|3731.4|3719.4|3731.4|3719.4|3730.4|3718.4|2
1722999370000|2024-08-07 02:56:10|3730.4|3718.4|3729.4|3717.4|3730.4|3718.4|3729.4|3717.4|0
1722999380000|2024-08-07 02:56:20|3730|3718|3730.4|3718.4|3730.4|3718.4|3730|3718|0
1722999390000|2024-08-07 02:56:30|3730.5|3718.5|3730.4|3718.4|3731.4|3719.4|3730.4|3718.4|0
1722999410000|2024-08-07 02:56:50|3729.4|3717.4|3729.4|3717.4|3729.4|3717.4|3729.4|3717.4|1
1722999420000|2024-08-07 02:57:00|3728.9|3716.9|3728.4|3716.4|3728.9|3716.9|3728.3|3716.3|0
1722999430000|2024-08-07 02:57:10|3728.3|3716.3|3729.4|3717.4|3730.4|3718.4|3728.3|3716.3|0
1722999440000|2024-08-07 02:57:20|3728.4|3716.4|3728.4|3716.4|3728.4|3716.4|3728.4|3716.4|0
1722999450000|2024-08-07 02:57:30|3727.8|3715.8|3726.3|3714.3|3727.8|3715.8|3726.3|3714.3|0
1722999460000|2024-08-07 02:57:40|3728.4|3716.4|3730.4|3718.4|3731.4|3719.4|3728.3|3716.3|0
1722999470000|2024-08-07 02:57:50|3730.9|3718.9|3731.9|3719.9|3731.9|3719.9|3730.9|3718.9|1
1722999480000|2024-08-07 02:58:00|3732.4|3720.4|3733.2|3721.2|3733.4|3721.4|3732.3|3720.3|0
1722999490000|2024-08-07 02:58:10|3732.3|3720.3|3733.3|3721.3|3733.3|3721.3|3732.3|3720.3|0
1722999500000|2024-08-07 02:58:20|3734.3|3722.3|3733.4|3721.4|3734.3|3722.3|3733.4|3721.4|0
1722999510000|2024-08-07 02:58:30|3733.6|3721.6|3733.9|3721.9|3734.4|3722.4|3733.6|3721.6|0
1722999520000|2024-08-07 02:58:40|3733.8|3721.8|3733.4|3721.4|3734.9|3722.9|3733.4|3721.4|0
1722999530000|2024-08-07 02:58:50|3733.9|3721.9|3734.4|3722.4|3734.4|3722.4|3733.9|3721.9|0
1722999550000|2024-08-07 02:59:10|3733.3|3721.3|3733.4|3721.4|3733.4|3721.4|3732.9|3720.9|0
1722999560000|2024-08-07 02:59:20|3733.3|3721.3|3734.4|3722.4|3735.4|3723.4|3733.3|3721.3|0
1722999570000|2024-08-07 02:59:30|3734.3|3722.3|3733.4|3721.4|3734.3|3722.3|3733.3|3721.3|0
1722999580000|2024-08-07 02:59:40|3733.3|3721.3|3732.3|3720.3|3733.3|3721.3|3732.3|3720.3|0
1722999590000|2024-08-07 02:59:50|3733.3|3721.3|3733.3|3721.3|3733.3|3721.3|3732.8|3720.8|0
1722999600000|2024-08-07 03:00:00|3733.2|3721.2|3732.8|3720.8|3733.2|3721.2|3732.8|3720.8|0
1722999610000|2024-08-07 03:00:10|3732.7|3720.7|3732.3|3720.3|3732.7|3720.7|3732.3|3720.3|0
1722999640000|2024-08-07 03:00:40|3732.1|3720.1|3729.2|3717.2|3732.1|3720.1|3729.2|3717.2|2
1722999660000|2024-08-07 03:01:00|3730.2|3718.2|3730.2|3718.2|3731.2|3719.2|3730.2|3718.2|0
1722999670000|2024-08-07 03:01:10|3730.1|3718.1|3730.1|3718.1|3730.1|3718.1|3730.1|3718.1|0
1722999680000|2024-08-07 03:01:20|3730|3718|3729.1|3717.1|3730|3718|3729.1|3717.1|0
1722999690000|2024-08-07 03:01:30|3729.2|3717.2|3730.1|3718.1|3730.1|3718.1|3729.2|3717.2|0
1722999700000|2024-08-07 03:01:40|3730|3718|3730|3718|3730|3718|3730|3718|0
1722999710000|2024-08-07 03:01:50|3730.1|3718.1|3731|3719|3731|3719|3730.1|3718.1|0
1722999730000|2024-08-07 03:02:10|3731.1|3719.1|3731.1|3719.1|3731.1|3719.1|3731.1|3719.1|0
1722999740000|2024-08-07 03:02:20|3731|3719|3731|3719|3731|3719|3731|3719|0
1722999750000|2024-08-07 03:02:30|3731.1|3719.1|3731|3719|3732|3720|3731|3719|0
1722999760000|2024-08-07 03:02:40|3731.1|3719.1|3731|3719|3731.1|3719.1|3731|3719|0
1722999770000|2024-08-07 03:02:50|3731.1|3719.1|3732.5|3720.5|3732.6|3720.6|3731.1|3719.1|0
1722999780000|2024-08-07 03:03:00|3733|3721|3733|3721|3733|3721|3733|3721|0
1722999790000|2024-08-07 03:03:10|3733.1|3721.1|3733|3721|3734|3722|3732.6|3720.6|0
1722999800000|2024-08-07 03:03:20|3732.9|3720.9|3732.6|3720.6|3733|3721|3732.6|3720.6|0
1722999810000|2024-08-07 03:03:30|3732|3720|3731|3719|3733|3721|3731|3719|1
1722999820000|2024-08-07 03:03:40|3730.6|3718.6|3731.6|3719.6|3731.6|3719.6|3730.1|3718.1|0
1722999830000|2024-08-07 03:03:50|3731.2|3719.2|3730|3718|3731.2|3719.2|3730|3718|0
1722999840000|2024-08-07 03:04:00|3731|3719|3731|3719|3731|3719|3731|3719|0
1722999860000|2024-08-07 03:04:20|3731.5|3719.5|3732|3720|3732|3720|3731.5|3719.5|0
1722999870000|2024-08-07 03:04:30|3732.1|3720.1|3732|3720|3732.1|3720.1|3732|3720|0
1722999880000|2024-08-07 03:04:40|3732.1|3720.1|3732|3720|3733|3721|3732|3720|0
1722999900000|2024-08-07 03:05:00|3731|3719|3731.6|3719.6|3732|3720|3731|3719|0
1722999910000|2024-08-07 03:05:10|3732|3720|3735.1|3723.1|3735.1|3723.1|3732|3720|0
1722999920000|2024-08-07 03:05:20|3735|3723|3736|3724|3736.1|3724.1|3734.1|3722.1|0
1722999930000|2024-08-07 03:05:30|3735|3723|3735|3723|3735|3723|3735|3723|0
1722999950000|2024-08-07 03:05:50|3733.9|3721.9|3733.8|3721.8|3734.5|3722.5|3733.8|3721.8|0
1722999960000|2024-08-07 03:06:00|3732.8|3720.8|3733|3721|3733|3721|3730.9|3718.9|0
1722999970000|2024-08-07 03:06:10|3732.6|3720.6|3734|3722|3734.2|3722.2|3732.1|3720.1|1
1722999980000|2024-08-07 03:06:20|3733.9|3721.9|3733.8|3721.8|3734|3722|3733.1|3721.1|0
1722999990000|2024-08-07 03:06:30|3733|3721|3733|3721|3733.1|3721.1|3732.9|3720.9|2
1723000000000|2024-08-07 03:06:40|3733.1|3721.1|3733|3721|3733.1|3721.1|3733|3721|0
1723000010000|2024-08-07 03:06:50|3733.1|3721.1|3733|3721|3733.1|3721.1|3733|3721|0
1723000020000|2024-08-07 03:07:00|3732.6|3720.6|3734|3722|3734|3722|3732.6|3720.6|1
1723000030000|2024-08-07 03:07:10|3734.6|3722.6|3735|3723|3735|3723|3734|3722|0
1723000040000|2024-08-07 03:07:20|3734|3722|3733|3721|3734|3722|3733|3721|0
1723000050000|2024-08-07 03:07:30|3732.6|3720.6|3732.6|3720.6|3733|3721|3732.6|3720.6|0
1723000060000|2024-08-07 03:07:40|3733|3721|3732|3720|3733|3721|3732|3720|0
1723000070000|2024-08-07 03:07:50|3731.6|3719.6|3731.1|3719.1|3731.6|3719.6|3731.1|3719.1|0
1723000080000|2024-08-07 03:08:00|3731|3719|3730.5|3718.5|3731|3719|3730|3718|1
1723000090000|2024-08-07 03:08:10|3730.1|3718.1|3730.1|3718.1|3730.1|3718.1|3730.1|3718.1|0
1723000100000|2024-08-07 03:08:20|3730.6|3718.6|3730.6|3718.6|3730.6|3718.6|3730.1|3718.1|1
1723000110000|2024-08-07 03:08:30|3730.5|3718.5|3730|3718|3731.1|3719.1|3730|3718|2
1723000120000|2024-08-07 03:08:40|3730.9|3718.9|3728.3|3716.3|3730.9|3718.9|3728.3|3716.3|7
1723000130000|2024-08-07 03:08:50|3727.9|3715.9|3727.9|3715.9|3728.3|3716.3|3727.9|3715.9|0
1723000140000|2024-08-07 03:09:00|3727|3715|3727|3715|3727.1|3715.1|3726.6|3714.6|4
1723000150000|2024-08-07 03:09:10|3726|3714|3725.5|3713.5|3726|3714|3725|3713|5
1723000160000|2024-08-07 03:09:20|3725.1|3713.1|3725|3713|3725.1|3713.1|3724.2|3712.2|0
1723000170000|2024-08-07 03:09:30|3724.6|3712.6|3724.7|3712.7|3725.1|3713.1|3724.2|3712.2|3
1723000180000|2024-08-07 03:09:40|3724.6|3712.6|3724.2|3712.2|3724.6|3712.6|3724.2|3712.2|0
1723000190000|2024-08-07 03:09:50|3725.1|3713.1|3725.1|3713.1|3725.1|3713.1|3725.1|3713.1|0
1723000200000|2024-08-07 03:10:00|3724.2|3712.2|3725.5|3713.5|3726|3714|3724.2|3712.2|10
1723000210000|2024-08-07 03:10:10|3725.1|3713.1|3725.1|3713.1|3726|3714|3725.1|3713.1|0
1723000220000|2024-08-07 03:10:20|3725.2|3713.2|3724.6|3712.6|3725.5|3713.5|3724.6|3712.6|0
1723000230000|2024-08-07 03:10:30|3724.2|3712.2|3721.9|3709.9|3725.1|3713.1|3720.3|3708.3|15
1723000240000|2024-08-07 03:10:40|3722.2|3710.2|3723|3711|3724|3712|3722.2|3710.2|10
1723000250000|2024-08-07 03:10:50|3722.6|3710.6|3723|3711|3723|3711|3722.6|3710.6|0
1723000260000|2024-08-07 03:11:00|3724|3712|3724|3712|3724|3712|3724|3712|0
1723000270000|2024-08-07 03:11:10|3725.2|3713.2|3725.2|3713.2|3725.2|3713.2|3725.2|3713.2|9
1723000280000|2024-08-07 03:11:20|3725|3713|3725|3713|3725|3713|3724|3712|1
1723000290000|2024-08-07 03:11:30|3725.9|3713.9|3725|3713|3726|3714|3725|3713|10
1723000300000|2024-08-07 03:11:40|3725.5|3713.5|3725.1|3713.1|3725.5|3713.5|3725|3713|0
1723000310000|2024-08-07 03:11:50|3725|3713|3725.1|3713.1|3725.1|3713.1|3725|3713|0
1723000320000|2024-08-07 03:12:00|3725.5|3713.5|3726|3714|3726|3714|3725|3713|0
1723000330000|2024-08-07 03:12:10|3725.8|3713.8|3724.2|3712.2|3725.8|3713.8|3724|3712|0
1723000350000|2024-08-07 03:12:30|3724.1|3712.1|3723.2|3711.2|3724.2|3712.2|3723.2|3711.2|0
1723000360000|2024-08-07 03:12:40|3723.3|3711.3|3723.2|3711.2|3723.4|3711.4|3723.2|3711.2|0
1723000370000|2024-08-07 03:12:50|3722.8|3710.8|3722.8|3710.8|3722.8|3710.8|3722.8|3710.8|0
1723000380000|2024-08-07 03:13:00|3722.2|3710.2|3724.2|3712.2|3724.3|3712.3|3722.2|3710.2|10
1723000390000|2024-08-07 03:13:10|3723.7|3711.7|3723.8|3711.8|3724.2|3712.2|3723.3|3711.3|0
1723000400000|2024-08-07 03:13:20|3724.2|3712.2|3724.2|3712.2|3724.2|3712.2|3723.2|3711.2|0
1723000410000|2024-08-07 03:13:30|3723.7|3711.7|3723.3|3711.3|3723.8|3711.8|3722.2|3710.2|1
1723000420000|2024-08-07 03:13:40|3723.4|3711.4|3723.2|3711.2|3723.7|3711.7|3723.2|3711.2|0
1723000430000|2024-08-07 03:13:50|3723.8|3711.8|3724.2|3712.2|3724.2|3712.2|3723.8|3711.8|0
1723000440000|2024-08-07 03:14:00|3724.7|3712.7|3725.2|3713.2|3725.2|3713.2|3724.7|3712.7|0
1723000450000|2024-08-07 03:14:10|||||||||10
1723000470000|2024-08-07 03:14:30|3725.1|3713.1|3724.7|3712.7|3725.1|3713.1|3724.3|3712.3|0
1723000480000|2024-08-07 03:14:40|3724.8|3712.8|3727.2|3715.2|3727.2|3715.2|3724.2|3712.2|0
1723000490000|2024-08-07 03:14:50|3728.2|3716.2|3729.2|3717.2|3729.2|3717.2|3728.2|3716.2|0
1723000500000|2024-08-07 03:15:00|3729.1|3717.1|3728.2|3716.2|3729.2|3717.2|3728.2|3716.2|0
1723000510000|2024-08-07 03:15:10|3727.7|3715.7|3728.2|3716.2|3728.8|3716.8|3727.7|3715.7|0
1723000540000|2024-08-07 03:15:40|3728.3|3716.3|3729.8|3717.8|3730.2|3718.2|3728.2|3716.2|0
1723000550000|2024-08-07 03:15:50|3728.2|3716.2|3728.2|3716.2|3728.4|3716.4|3728.2|3716.2|0
1723000560000|2024-08-07 03:16:00|3728.8|3716.8|3730.2|3718.2|3730.2|3718.2|3728.8|3716.8|1
1723000570000|2024-08-07 03:16:10|3731.4|3719.4|3731.4|3719.4|3733.2|3721.2|3731.4|3719.4|8
1723000580000|2024-08-07 03:16:20|3731|3719|3729.2|3717.2|3731|3719|3729.2|3717.2|3
1723000590000|2024-08-07 03:16:30|3728.2|3716.2|3729.2|3717.2|3729.3|3717.3|3728.2|3716.2|0
1723000600000|2024-08-07 03:16:40|3730.2|3718.2|3730.2|3718.2|3730.2|3718.2|3730.2|3718.2|1
1723000610000|2024-08-07 03:16:50|3729.8|3717.8|3730.2|3718.2|3730.2|3718.2|3729.4|3717.4|0
1723000620000|2024-08-07 03:17:00|3730.3|3718.3|3728.2|3716.2|3730.4|3718.4|3728.2|3716.2|0
1723000630000|2024-08-07 03:17:10|3728.3|3716.3|3729.2|3717.2|3729.2|3717.2|3728.3|3716.3|0
1723000640000|2024-08-07 03:17:20|3728.8|3716.8|3729.1|3717.1|3729.2|3717.2|3728.8|3716.8|0
1723000650000|2024-08-07 03:17:30|3728.8|3716.8|3728.2|3716.2|3729.2|3717.2|3728.2|3716.2|0
1723000660000|2024-08-07 03:17:40|3729.1|3717.1|3729.1|3717.1|3729.1|3717.1|3729.1|3717.1|0
1723000670000|2024-08-07 03:17:50|3729|3717|3727.2|3715.2|3729|3717|3727.2|3715.2|0
1723000680000|2024-08-07 03:18:00|3727.1|3715.1|3726.2|3714.2|3727.1|3715.1|3725.4|3713.4|0
1723000690000|2024-08-07 03:18:10|3726.1|3714.1|3726.2|3714.2|3726.2|3714.2|3726.1|3714.1|0
1723000700000|2024-08-07 03:18:20|3725.8|3713.8|3726.2|3714.2|3726.2|3714.2|3725.8|3713.8|0
1723000720000|2024-08-07 03:18:40|3726.3|3714.3|3728.2|3716.2|3728.2|3716.2|3726.3|3714.3|5
1723000740000|2024-08-07 03:19:00|3728.3|3716.3|3730.2|3718.2|3730.2|3718.2|3728.3|3716.3|5
1723000750000|2024-08-07 03:19:10|3729.2|3717.2|3728.7|3716.7|3729.7|3717.7|3728.7|3716.7|0
1723000760000|2024-08-07 03:19:20|3728.3|3716.3|3727.2|3715.2|3729.1|3717.1|3727.1|3715.1|0
1723000770000|2024-08-07 03:19:30|3728.1|3716.1|3727.2|3715.2|3728.1|3716.1|3727.2|3715.2|0
1723000780000|2024-08-07 03:19:40|3727.1|3715.1|3726.2|3714.2|3727.1|3715.1|3726.2|3714.2|0
1723000790000|2024-08-07 03:19:50|3726.3|3714.3|3728.1|3716.1|3728.1|3716.1|3726.2|3714.2|0
1723000800000|2024-08-07 03:20:00|3728.6|3716.6|3728.7|3716.7|3729.2|3717.2|3728.6|3716.6|10
1723000810000|2024-08-07 03:20:10|3728.6|3716.6|3729.2|3717.2|3729.2|3717.2|3728.2|3716.2|0
1723000820000|2024-08-07 03:20:20|3729.7|3717.7|3729.2|3717.2|3729.7|3717.7|3729.2|3717.2|0
1723000830000|2024-08-07 03:20:30|3729.8|3717.8|3729.2|3717.2|3729.8|3717.8|3728.3|3716.3|1
1723000850000|2024-08-07 03:20:50|3729.3|3717.3|3730.2|3718.2|3730.2|3718.2|3729.3|3717.3|0
1723000860000|2024-08-07 03:21:00|3730.7|3718.7|3731.1|3719.1|3731.1|3719.1|3730.7|3718.7|0
1723000870000|2024-08-07 03:21:10|3730.2|3718.2|3730.2|3718.2|3730.2|3718.2|3730.2|3718.2|0
1723000880000|2024-08-07 03:21:20|3730.1|3718.1|3730.3|3718.3|3730.3|3718.3|3730.1|3718.1|1
1723000890000|2024-08-07 03:21:30|3730.7|3718.7|3730.2|3718.2|3730.7|3718.7|3730.2|3718.2|0
1723000910000|2024-08-07 03:21:50|3729.7|3717.7|3730.1|3718.1|3730.1|3718.1|3729.1|3717.1|0
1723000920000|2024-08-07 03:22:00|3730.2|3718.2|3732.2|3720.2|3732.2|3720.2|3730.2|3718.2|0
1723000930000|2024-08-07 03:22:10|3732.1|3720.1|3731.1|3719.1|3732.2|3720.2|3731.1|3719.1|0
1723000940000|2024-08-07 03:22:20|3731.3|3719.3|3732.2|3720.2|3732.2|3720.2|3731.3|3719.3|0
1723000950000|2024-08-07 03:22:30|3732.3|3720.3|3732.7|3720.7|3732.7|3720.7|3732.2|3720.2|0
1723000960000|2024-08-07 03:22:40|3733.1|3721.1|3732.7|3720.7|3733.1|3721.1|3732.7|3720.7|0
1723000970000|2024-08-07 03:22:50|3732.2|3720.2|3733.1|3721.1|3733.1|3721.1|3732.1|3720.1|0
1723000980000|2024-08-07 03:23:00|3733.7|3721.7|3734.1|3722.1|3734.1|3722.1|3733.7|3721.7|0
1723001010000|2024-08-07 03:23:30|3734.9|3722.9|3734.1|3722.1|3735.1|3723.1|3734.1|3722.1|0
1723001020000|2024-08-07 03:23:40|3734|3722|3733|3721|3734|3722|3733|3721|0
1723001030000|2024-08-07 03:23:50|3733.5|3721.5|3734|3722|3734|3722|3733.5|3721.5|0
1723001040000|2024-08-07 03:24:00|3733.9|3721.9|3733|3721|3733.9|3721.9|3733|3721|0
1723001050000|2024-08-07 03:24:10|3732.9|3720.9|3732|3720|3732.9|3720.9|3732|3720|0
1723001060000|2024-08-07 03:24:20|3731.9|3719.9|3732.9|3720.9|3732.9|3720.9|3731.4|3719.4|2
1723001070000|2024-08-07 03:24:30|3733.3|3721.3|3732.9|3720.9|3733.3|3721.3|3732.9|3720.9|0
1723001080000|2024-08-07 03:24:40|3732.5|3720.5|3731.9|3719.9|3732.5|3720.5|3731.9|3719.9|0
1723001100000|2024-08-07 03:25:00|3731.4|3719.4|3731.9|3719.9|3731.9|3719.9|3730.9|3718.9|0
1723001110000|2024-08-07 03:25:10|3730.9|3718.9|3730.9|3718.9|3730.9|3718.9|3730.5|3718.5|0
1723001120000|2024-08-07 03:25:20|3729.9|3717.9|3729.9|3717.9|3729.9|3717.9|3729.9|3717.9|0
1723001130000|2024-08-07 03:25:30|3729.8|3717.8|3729.9|3717.9|3729.9|3717.9|3729.4|3717.4|0
1723001150000|2024-08-07 03:25:50|3728.9|3716.9|3729.9|3717.9|3729.9|3717.9|3728.9|3716.9|0
1723001160000|2024-08-07 03:26:00|3729.4|3717.4|3730.9|3718.9|3730.9|3718.9|3728.9|3716.9|0
1723001170000|2024-08-07 03:26:10|3730.4|3718.4|3730.9|3718.9|3730.9|3718.9|3730.4|3718.4|0
1723001180000|2024-08-07 03:26:20|3730.8|3718.8|3730.9|3718.9|3730.9|3718.9|3730.4|3718.4|0
1723001190000|2024-08-07 03:26:30|3730.4|3718.4|3729.9|3717.9|3730.9|3718.9|3729.9|3717.9|0
1723001210000|2024-08-07 03:26:50|3729.3|3717.3|3728.7|3716.7|3729.9|3717.9|3728.7|3716.7|0
1723001220000|2024-08-07 03:27:00|3727.9|3715.9|3728.9|3716.9|3728.9|3716.9|3727.9|3715.9|0
1723001230000|2024-08-07 03:27:10|3728.8|3716.8|3728.9|3716.9|3728.9|3716.9|3728.8|3716.8|0
1723001240000|2024-08-07 03:27:20|3728.4|3716.4|3727.9|3715.9|3728.9|3716.9|3727.9|3715.9|0
1723001260000|2024-08-07 03:27:40|3728.9|3716.9|3728.4|3716.4|3728.9|3716.9|3728.4|3716.4|0
1723001270000|2024-08-07 03:27:50|3728.5|3716.5|3728.9|3716.9|3728.9|3716.9|3728.5|3716.5|0
1723001280000|2024-08-07 03:28:00|3728.8|3716.8|3727.9|3715.9|3728.8|3716.8|3727.9|3715.9|0
1723001300000|2024-08-07 03:28:20|3728.1|3716.1|3728.3|3716.3|3728.8|3716.8|3728.1|3716.1|3
1723001310000|2024-08-07 03:28:30|3728.9|3716.9|3728.8|3716.8|3728.9|3716.9|3728.4|3716.4|0
1723001320000|2024-08-07 03:28:40|3728.9|3716.9|3728.9|3716.9|3728.9|3716.9|3728.9|3716.9|1
1723001330000|2024-08-07 03:28:50|3729.9|3717.9|3729.9|3717.9|3730.9|3718.9|3729.9|3717.9|0
1723001340000|2024-08-07 03:29:00|3730.9|3718.9|3730|3718|3730.9|3718.9|3729.9|3717.9|0
1723001350000|2024-08-07 03:29:10|3730.9|3718.9|3731.1|3719.1|3731.1|3719.1|3730.9|3718.9|0
1723001360000|2024-08-07 03:29:20|3730.9|3718.9|3731|3719|3731.1|3719.1|3730.9|3718.9|0
1723001370000|2024-08-07 03:29:30|3730.9|3718.9|3731|3719|3731|3719|3730.9|3718.9|0
1723001380000|2024-08-07 03:29:40|3731.1|3719.1|3731|3719|3731.1|3719.1|3731|3719|0
1723001390000|2024-08-07 03:29:50|3731.1|3719.1|3731.9|3719.9|3731.9|3719.9|3731|3719|0
1723001400000|2024-08-07 03:30:00|3732|3720|3732|3720|3732|3720|3732|3720|0
1723001420000|2024-08-07 03:30:20|3732.8|3720.8|3732.9|3720.9|3732.9|3720.9|3732.8|3720.8|13
1723001430000|2024-08-07 03:30:30|3732.8|3720.8|3732.5|3720.5|3732.8|3720.8|3732.1|3720.1|0
1723001440000|2024-08-07 03:30:40|3732.9|3720.9|3732.9|3720.9|3732.9|3720.9|3732.5|3720.5|0
1723001490000|2024-08-07 03:31:30|3732|3720|3732|3720|3732|3720|3732|3720|0
1723001510000|2024-08-07 03:31:50|3731.1|3719.1|3731.1|3719.1|3731.1|3719.1|3731.1|3719.1|0
1723001520000|2024-08-07 03:32:00|3731.6|3719.6|3731.6|3719.6|3731.9|3719.9|3731.1|3719.1|0
1723001530000|2024-08-07 03:32:10|3732|3720|3732|3720|3732|3720|3732|3720|0
1723001540000|2024-08-07 03:32:20|3734|3722|3733.7|3721.7|3734|3722|3733.2|3721.2|0
1723001560000|2024-08-07 03:32:40|3732.3|3720.3|3731.9|3719.9|3732.4|3720.4|3731.9|3719.9|0
1723001570000|2024-08-07 03:32:50|3732.3|3720.3|3731.8|3719.8|3732.3|3720.3|3731.8|3719.8|0
1723001590000|2024-08-07 03:33:10|3731.7|3719.7|3731.8|3719.8|3731.8|3719.8|3731.7|3719.7|1
1723001600000|2024-08-07 03:33:20|3731.3|3719.3|3731.3|3719.3|3731.3|3719.3|3731.3|3719.3|0
1723001610000|2024-08-07 03:33:30|3730.8|3718.8|3730.8|3718.8|3730.8|3718.8|3730.8|3718.8|0
1723001620000|2024-08-07 03:33:40|3730.9|3718.9|3730.9|3718.9|3730.9|3718.9|3730.8|3718.8|0
1723001630000|2024-08-07 03:33:50|3730.8|3718.8|3730.8|3718.8|3730.9|3718.9|3730.8|3718.8|0
1723001640000|2024-08-07 03:34:00|3730.9|3718.9|3730.9|3718.9|3731|3719|3730.9|3718.9|1
1723001650000|2024-08-07 03:34:10|3731|3719|3730.9|3718.9|3731|3719|3730.9|3718.9|0
1723001680000|2024-08-07 03:34:40|3730.8|3718.8|3730.9|3718.9|3731|3719|3730|3718|0
1723001690000|2024-08-07 03:34:50|3730.5|3718.5|3730.9|3718.9|3730.9|3718.9|3730.5|3718.5|0
1723001700000|2024-08-07 03:35:00|3730.5|3718.5|3730|3718|3730.5|3718.5|3730|3718|0
1723001730000|2024-08-07 03:35:30|||||||||2
1723001750000|2024-08-07 03:35:50|3729.6|3717.6|3730|3718|3730|3718|3729.6|3717.6|0
1723001760000|2024-08-07 03:36:00|3729.6|3717.6|3730|3718|3730|3718|3729.6|3717.6|0
1723001870000|2024-08-07 03:37:50|3730.9|3718.9|3731|3719|3731|3719|3730.9|3718.9|0
1723001880000|2024-08-07 03:38:00|3730.9|3718.9|3731.9|3719.9|3731.9|3719.9|3730.5|3718.5|0
1723001890000|2024-08-07 03:38:10|3732.8|3720.8|3733.9|3721.9|3733.9|3721.9|3732.4|3720.4|0
1723001900000|2024-08-07 03:38:20|3734|3722|3733.9|3721.9|3734.5|3722.5|3733.9|3721.9|0
1723001910000|2024-08-07 03:38:30|3734.1|3722.1|3734.9|3722.9|3734.9|3722.9|3734.1|3722.1|0
1723001920000|2024-08-07 03:38:40|3734|3722|3734|3722|3734|3722|3734|3722|0
1723001980000|2024-08-07 03:39:40|3733.9|3721.9|3733.9|3721.9|3733.9|3721.9|3733.9|3721.9|0
1723001990000|2024-08-07 03:39:50|3732.8|3720.8|3731.8|3719.8|3732.8|3720.8|3731.8|3719.8|1
1723002000000|2024-08-07 03:40:00|3731.9|3719.9|3731.9|3719.9|3731.9|3719.9|3731.9|3719.9|0
1723002010000|2024-08-07 03:40:10|3730.9|3718.9|3730.8|3718.8|3730.9|3718.9|3730.8|3718.8|4
1723002020000|2024-08-07 03:40:20|3731.7|3719.7|3731.7|3719.7|3731.7|3719.7|3731.7|3719.7|1
1723002040000|2024-08-07 03:40:40|3731.9|3719.9|3732.2|3720.2|3732.2|3720.2|3731.7|3719.7|0
1723002050000|2024-08-07 03:40:50|3731.7|3719.7|3732.7|3720.7|3732.7|3720.7|3731.7|3719.7|0
1723002060000|2024-08-07 03:41:00|3732.2|3720.2|3732.2|3720.2|3732.2|3720.2|3731.7|3719.7|0
1723002070000|2024-08-07 03:41:10|3732.1|3720.1|3732.7|3720.7|3732.7|3720.7|3731.7|3719.7|9
1723002080000|2024-08-07 03:41:20|3732.3|3720.3|3732.7|3720.7|3732.7|3720.7|3732.2|3720.2|20
1723002090000|2024-08-07 03:41:30|3733.1|3721.1|3733.7|3721.7|3733.7|3721.7|3732.7|3720.7|0
1723002110000|2024-08-07 03:41:50|3732.7|3720.7|3732.7|3720.7|3732.7|3720.7|3732.7|3720.7|0
1723002180000|2024-08-07 03:43:00|3732.8|3720.8|3732.8|3720.8|3732.8|3720.8|3732.8|3720.8|1
1723002190000|2024-08-07 03:43:10|3732.7|3720.7|3732.7|3720.7|3732.7|3720.7|3732.7|3720.7|0
1723002200000|2024-08-07 03:43:20|3732.3|3720.3|3732.7|3720.7|3732.7|3720.7|3732.2|3720.2|0
1723002260000|2024-08-07 03:44:20|3732.2|3720.2|3732.2|3720.2|3732.2|3720.2|3732.2|3720.2|0
1723002270000|2024-08-07 03:44:30|3731.7|3719.7|3731.7|3719.7|3731.7|3719.7|3731.7|3719.7|0
1723002290000|2024-08-07 03:44:50|3732.7|3720.7|3732.7|3720.7|3732.7|3720.7|3732.7|3720.7|0
1723002300000|2024-08-07 03:45:00|3731.7|3719.7|3731.7|3719.7|3731.7|3719.7|3731.7|3719.7|0
1723002350000|2024-08-07 03:45:50|3732.9|3720.9|3732.9|3720.9|3732.9|3720.9|3732.9|3720.9|8
1723002380000|2024-08-07 03:46:20|3732.8|3720.8|3732.7|3720.7|3732.8|3720.8|3732.7|3720.7|2
1723002400000|2024-08-07 03:46:40|3732.8|3720.8|3732.8|3720.8|3732.8|3720.8|3732.8|3720.8|0
1723002410000|2024-08-07 03:46:50|3732.7|3720.7|3732.7|3720.7|3732.7|3720.7|3732.7|3720.7|0
1723002470000|2024-08-07 03:47:50|3732.6|3720.6|3731.7|3719.7|3732.6|3720.6|3731.7|3719.7|0
1723002490000|2024-08-07 03:48:10|3731.8|3719.8|3731.8|3719.8|3731.8|3719.8|3731.8|3719.8|0
1723002500000|2024-08-07 03:48:20|3731.2|3719.2|3731.8|3719.8|3731.8|3719.8|3731.2|3719.2|0
1723002510000|2024-08-07 03:48:30|3731.7|3719.7|3731.8|3719.8|3731.8|3719.8|3731.7|3719.7|2
1723002520000|2024-08-07 03:48:40|3732.9|3720.9|3732.9|3720.9|3732.9|3720.9|3732.9|3720.9|10
1723002540000|2024-08-07 03:49:00|3731.9|3719.9|3731.9|3719.9|3731.9|3719.9|3731.9|3719.9|0
1723002590000|2024-08-07 03:49:50|3732.8|3720.8|3733.8|3721.8|3733.8|3721.8|3732.8|3720.8|0
1723002600000|2024-08-07 03:50:00|3732.8|3720.8|3732.8|3720.8|3732.8|3720.8|3732.8|3720.8|0
1723002660000|2024-08-07 03:51:00|3733.8|3721.8|3733.9|3721.9|3733.9|3721.9|3733.8|3721.8|0
1723002670000|2024-08-07 03:51:10|3733.8|3721.8|3733.8|3721.8|3733.8|3721.8|3733.8|3721.8|0
1723002680000|2024-08-07 03:51:20|3734.8|3722.8|3734.8|3722.8|3734.8|3722.8|3734.8|3722.8|0
1723002690000|2024-08-07 03:51:30|3735.8|3723.8|3734.8|3722.8|3735.8|3723.8|3734.8|3722.8|0
1723002700000|2024-08-07 03:51:40|3735.3|3723.3|3735.2|3723.2|3735.3|3723.3|3735.2|3723.2|0
1723002710000|2024-08-07 03:51:50|3734.8|3722.8|3735.8|3723.8|3735.8|3723.8|3734.8|3722.8|0
1723002720000|2024-08-07 03:52:00|3735.7|3723.7|3735.3|3723.3|3735.7|3723.7|3734.8|3722.8|0
1723002730000|2024-08-07 03:52:10|3734.8|3722.8|3735.8|3723.8|3735.8|3723.8|3734.8|3722.8|0
1723002750000|2024-08-07 03:52:30|3734.8|3722.8|3735.8|3723.8|3735.8|3723.8|3734.8|3722.8|0
1723002760000|2024-08-07 03:52:40|3736|3724|3736.8|3724.8|3736.8|3724.8|3736|3724|0
1723002770000|2024-08-07 03:52:50|3736.6|3724.6|3736.3|3724.3|3736.6|3724.6|3735.8|3723.8|0
1723002780000|2024-08-07 03:53:00|3736.4|3724.4|3736.8|3724.8|3736.8|3724.8|3735.8|3723.8|0
1723002790000|2024-08-07 03:53:10|3737|3725|3737.8|3725.8|3737.8|3725.8|3736.8|3724.8|0
1723002820000|2024-08-07 03:53:40|3737|3725|3736.8|3724.8|3737|3725|3735.8|3723.8|0
1723002830000|2024-08-07 03:53:50|3736.7|3724.7|3736.8|3724.8|3736.8|3724.8|3736.3|3724.3|0
1723002840000|2024-08-07 03:54:00|3737.3|3725.3|3737.3|3725.3|3737.3|3725.3|3737.3|3725.3|0
1723002850000|2024-08-07 03:54:10|3737.2|3725.2|3736.8|3724.8|3737.8|3725.8|3736.8|3724.8|0
1723002910000|2024-08-07 03:55:10|3737|3725|3737.8|3725.8|3737.8|3725.8|3737|3725|10
1723002930000|2024-08-07 03:55:30|3737.3|3725.3|3737.2|3725.2|3737.3|3725.3|3737.2|3725.2|0
1723002940000|2024-08-07 03:55:40|3736.8|3724.8|3736.8|3724.8|3736.8|3724.8|3736.8|3724.8|0
1723002960000|2024-08-07 03:56:00|3735.8|3723.8|3735.8|3723.8|3735.8|3723.8|3735.8|3723.8|0
1723002990000|2024-08-07 03:56:30|3736.8|3724.8|3736.8|3724.8|3736.8|3724.8|3736.8|3724.8|0
1723003000000|2024-08-07 03:56:40|3736|3724|3736.8|3724.8|3736.8|3724.8|3736|3724|0
1723003010000|2024-08-07 03:56:50|3735.8|3723.8|3735.8|3723.8|3735.8|3723.8|3735.8|3723.8|0
1723003040000|2024-08-07 03:57:20|3735.7|3723.7|3735.8|3723.8|3735.8|3723.8|3735.7|3723.7|0
1723003060000|2024-08-07 03:57:40|3735.9|3723.9|3738.1|3726.1|3738.1|3726.1|3735.9|3723.9|23
1723003070000|2024-08-07 03:57:50|||||||||2
1723003080000|2024-08-07 03:58:00|3739|3727|3739|3727|3739|3727|3739|3727|0
1723003090000|2024-08-07 03:58:10|3738.1|3726.1|3738.1|3726.1|3738.1|3726.1|3738.1|3726.1|0
1723003180000|2024-08-07 03:59:40|3738|3726|3738.4|3726.4|3738.4|3726.4|3738|3726|8
1723003190000|2024-08-07 03:59:50|3738|3726|3740|3728|3740|3728|3738|3726|0
1723003200000|2024-08-07 04:00:00|3739.8|3727.8|3739.8|3727.8|3739.8|3727.8|3739.8|3727.8|2
1723003210000|2024-08-07 04:00:10|3738.8|3726.8|3738.8|3726.8|3738.8|3726.8|3738.8|3726.8|0
1723003220000|2024-08-07 04:00:20|3738.9|3726.9|3739.9|3727.9|3739.9|3727.9|3738.8|3726.8|10
1723003230000|2024-08-07 04:00:30|3739.7|3727.7|3739.4|3727.4|3739.7|3727.7|3738.9|3726.9|0
1723003240000|2024-08-07 04:00:40|3739.9|3727.9|3739.9|3727.9|3739.9|3727.9|3739.4|3727.4|0
1723003250000|2024-08-07 04:00:50|3739.8|3727.8|3738.9|3726.9|3739.8|3727.8|3738.9|3726.9|0
1723003260000|2024-08-07 04:01:00|3739|3727|3738.9|3726.9|3739.9|3727.9|3738.9|3726.9|0
1723003270000|2024-08-07 04:01:10|3739.8|3727.8|3740.2|3728.2|3740.7|3728.7|3739.8|3727.8|0
1723003280000|2024-08-07 04:01:20|3739.8|3727.8|3740.7|3728.7|3740.7|3728.7|3739.8|3727.8|0
1723003290000|2024-08-07 04:01:30|3740.6|3728.6|3739.8|3727.8|3740.6|3728.6|3739.8|3727.8|0
1723003310000|2024-08-07 04:01:50|3740|3728|3741.8|3729.8|3741.8|3729.8|3740|3728|0
1723003320000|2024-08-07 04:02:00|3740.8|3728.8|3740.7|3728.7|3740.8|3728.8|3740.7|3728.7|0
1723003340000|2024-08-07 04:02:20|3740.8|3728.8|3740.7|3728.7|3740.8|3728.8|3740.7|3728.7|0
1723003360000|2024-08-07 04:02:40|3740.8|3728.8|3741.1|3729.1|3741.6|3729.6|3740.8|3728.8|0
1723003370000|2024-08-07 04:02:50|3740.7|3728.7|3741.6|3729.6|3741.6|3729.6|3740.7|3728.7|0
1723003380000|2024-08-07 04:03:00|3741.5|3729.5|3741.6|3729.6|3741.7|3729.7|3740.7|3728.7|10
1723003390000|2024-08-07 04:03:10|3741.5|3729.5|3741.6|3729.6|3741.6|3729.6|3741.5|3729.5|0
1723003400000|2024-08-07 04:03:20|3740.7|3728.7|3740.7|3728.7|3740.7|3728.7|3740.7|3728.7|0
1723003490000|2024-08-07 04:04:50|3742.8|3730.8|3742.7|3730.7|3742.8|3730.8|3742.7|3730.7|2
1723003520000|2024-08-07 04:05:20|3742.6|3730.6|3741.8|3729.8|3742.6|3730.6|3741.8|3729.8|0
1723003530000|2024-08-07 04:05:30|3743.7|3731.7|3743.7|3731.7|3743.7|3731.7|3743.7|3731.7|1
1723003540000|2024-08-07 04:05:40|3743.6|3731.6|3742.7|3730.7|3743.6|3731.6|3742.7|3730.7|0
1723003620000|2024-08-07 04:07:00|3742.6|3730.6|3742.6|3730.6|3742.7|3730.7|3741.7|3729.7|10
1723003630000|2024-08-07 04:07:10|3742.3|3730.3|3742.7|3730.7|3742.7|3730.7|3742.2|3730.2|0
1723003640000|2024-08-07 04:07:20|3742.2|3730.2|3742.7|3730.7|3743.7|3731.7|3742.2|3730.2|0
1723003650000|2024-08-07 04:07:30|3742.8|3730.8|3744.6|3732.6|3744.6|3732.6|3742.7|3730.7|0
1723003660000|2024-08-07 04:07:40|3744.7|3732.7|3745.5|3733.5|3745.5|3733.5|3744.7|3732.7|0
1723003670000|2024-08-07 04:07:50|3745.4|3733.4|3745.2|3733.2|3745.7|3733.7|3744.6|3732.6|1
1723003680000|2024-08-07 04:08:00|3745.3|3733.3|3745.7|3733.7|3745.7|3733.7|3745.2|3733.2|0
1723003690000|2024-08-07 04:08:10|3745.2|3733.2|3745.7|3733.7|3745.7|3733.7|3744.7|3732.7|10
1723003710000|2024-08-07 04:08:30|3745.5|3733.5|3745.7|3733.7|3745.7|3733.7|3744.7|3732.7|0
1723003720000|2024-08-07 04:08:40|3746.7|3734.7|3746.6|3734.6|3746.7|3734.7|3746.6|3734.6|0
1723003730000|2024-08-07 04:08:50|3746.5|3734.5|3745.7|3733.7|3746.5|3734.5|3745.7|3733.7|0
1723003760000|2024-08-07 04:09:20|3744.8|3732.8|3744.7|3732.7|3744.8|3732.8|3744.7|3732.7|0
1723003790000|2024-08-07 04:09:50|3743.7|3731.7|3742.7|3730.7|3743.7|3731.7|3742.7|3730.7|0
1723003800000|2024-08-07 04:10:00|3742.8|3730.8|3742.7|3730.7|3742.8|3730.8|3741.7|3729.7|10
1723003810000|2024-08-07 04:10:10|3742.6|3730.6|3742.2|3730.2|3742.6|3730.6|3742.2|3730.2|0
1723003820000|2024-08-07 04:10:20|3741.7|3729.7|3741.7|3729.7|3741.7|3729.7|3741.7|3729.7|0
1723003850000|2024-08-07 04:10:50|3741.5|3729.5|3740.7|3728.7|3741.5|3729.5|3740.7|3728.7|0
1723003860000|2024-08-07 04:11:00|3740.6|3728.6|3739.7|3727.7|3740.7|3728.7|3739.7|3727.7|0
1723003870000|2024-08-07 04:11:10|3738.7|3726.7|3738.6|3726.6|3738.7|3726.7|3738.6|3726.6|0
1723003880000|2024-08-07 04:11:20|3738.7|3726.7|3738.6|3726.6|3738.7|3726.7|3738.6|3726.6|0
1723003890000|2024-08-07 04:11:30|3738.7|3726.7|3736.7|3724.7|3738.7|3726.7|3736.7|3724.7|0
1723003910000|2024-08-07 04:11:50|3737.9|3725.9|3737.8|3725.8|3737.9|3725.9|3737.7|3725.7|8
1723003950000|2024-08-07 04:12:30|3738.7|3726.7|3739.1|3727.1|3739.2|3727.2|3738.7|3726.7|0
1723003960000|2024-08-07 04:12:40|3738.7|3726.7|3738.7|3726.7|3738.7|3726.7|3738.7|3726.7|0
1723003970000|2024-08-07 04:12:50|3738.2|3726.2|3738.2|3726.2|3738.7|3726.7|3738.2|3726.2|0
1723003980000|2024-08-07 04:13:00|3738.1|3726.1|3737.7|3725.7|3738.1|3726.1|3737.7|3725.7|0
1723003990000|2024-08-07 04:13:10|3737.8|3725.8|3738.7|3726.7|3738.7|3726.7|3737.8|3725.8|0
1723004020000|2024-08-07 04:13:40|3737.8|3725.8|3737.7|3725.7|3737.8|3725.8|3737.7|3725.7|0
1723004080000|2024-08-07 04:14:40|3737.2|3725.2|3737.7|3725.7|3737.7|3725.7|3737.2|3725.2|2
1723004090000|2024-08-07 04:14:50|3737.6|3725.6|3737.6|3725.6|3737.6|3725.6|3737.6|3725.6|9
1723004150000|2024-08-07 04:15:50|3737.7|3725.7|3738.7|3726.7|3738.7|3726.7|3737.7|3725.7|3
1723004160000|2024-08-07 04:16:00|3738.6|3726.6|3738.6|3726.6|3738.6|3726.6|3738.6|3726.6|0
1723004170000|2024-08-07 04:16:10|3738.4|3726.4|3738.5|3726.5|3738.5|3726.5|3738.4|3726.4|10
1723004230000|2024-08-07 04:17:10|3739.5|3727.5|3739.5|3727.5|3739.5|3727.5|3739.5|3727.5|16
1723004290000|2024-08-07 04:18:10|3739.3|3727.3|3738.5|3726.5|3739.3|3727.3|3738.5|3726.5|0
1723004310000|2024-08-07 04:18:30|3738|3726|3738.4|3726.4|3738.5|3726.5|3738|3726|0
1723004350000|2024-08-07 04:19:10|3738.6|3726.6|3739.4|3727.4|3739.4|3727.4|3738.6|3726.6|0
1723004440000|2024-08-07 04:20:40|||||||||2
1723004460000|2024-08-07 04:21:00|3740.4|3728.4|3740.3|3728.3|3740.4|3728.4|3740.3|3728.3|0
1723004470000|2024-08-07 04:21:10|3739.4|3727.4|3740.4|3728.4|3740.4|3728.4|3739.4|3727.4|0
1723004480000|2024-08-07 04:21:20|3741.4|3729.4|3741.4|3729.4|3741.4|3729.4|3741.4|3729.4|0
1723004490000|2024-08-07 04:21:30|3741.9|3729.9|3741.9|3729.9|3741.9|3729.9|3741.9|3729.9|0
1723004500000|2024-08-07 04:21:40|3741.8|3729.8|3740.4|3728.4|3741.8|3729.8|3740.4|3728.4|0
1723004530000|2024-08-07 04:22:10|3740.3|3728.3|3739.4|3727.4|3740.4|3728.4|3739.4|3727.4|0
1723004550000|2024-08-07 04:22:30|3739.3|3727.3|3740.3|3728.3|3740.3|3728.3|3739.3|3727.3|0
1723004560000|2024-08-07 04:22:40|3740.4|3728.4|3740.3|3728.3|3740.4|3728.4|3740.3|3728.3|0
1723004570000|2024-08-07 04:22:50|3740.1|3728.1|3739.1|3727.1|3740.1|3728.1|3739.1|3727.1|9
1723004580000|2024-08-07 04:23:00|3738.1|3726.1|3738.1|3726.1|3738.1|3726.1|3738.1|3726.1|0
1723004720000|2024-08-07 04:25:20|3739.1|3727.1|3739.1|3727.1|3739.1|3727.1|3739.1|3727.1|1
1723004730000|2024-08-07 04:25:30|3738.2|3726.2|3738.1|3726.1|3738.2|3726.2|3738.1|3726.1|0
1723004750000|2024-08-07 04:25:50|3738.2|3726.2|3738.1|3726.1|3738.2|3726.2|3738.1|3726.1|0
1723004760000|2024-08-07 04:26:00|3738.2|3726.2|3738.2|3726.2|3738.2|3726.2|3738.2|3726.2|0
1723004800000|2024-08-07 04:26:40|3738.4|3726.4|3738.4|3726.4|3738.4|3726.4|3738.4|3726.4|2
1723004880000|2024-08-07 04:28:00|3739.2|3727.2|3739.2|3727.2|3739.2|3727.2|3739.2|3727.2|0
1723004900000|2024-08-07 04:28:20|3739.4|3727.4|3739.4|3727.4|3739.4|3727.4|3739.4|3727.4|1
1723004910000|2024-08-07 04:28:30|3739.3|3727.3|3739.3|3727.3|3739.3|3727.3|3739.3|3727.3|0
1723004930000|2024-08-07 04:28:50|3739.4|3727.4|3739.4|3727.4|3739.4|3727.4|3739.4|3727.4|0
1723004940000|2024-08-07 04:29:00|||||||||1
1723004950000|2024-08-07 04:29:10|3739.5|3727.5|3741.5|3729.5|3741.5|3729.5|3739.5|3727.5|11
1723004960000|2024-08-07 04:29:20|3741.1|3729.1|3742.2|3730.2|3742.2|3730.2|3741.1|3729.1|1
1723004970000|2024-08-07 04:29:30|3742.4|3730.4|3742.2|3730.2|3743.6|3731.6|3742.2|3730.2|0
1723004980000|2024-08-07 04:29:40|3742.3|3730.3|3743.2|3731.2|3743.3|3731.3|3742.3|3730.3|0
1723004990000|2024-08-07 04:29:50|3743.1|3731.1|3743.4|3731.4|3743.4|3731.4|3743.1|3731.1|1
1723012200000|2024-08-07 06:30:00|3734.6|3722.6|3733.1|3721.1|3734.6|3722.6|3733.1|3721.1|12
1723012210000|2024-08-07 06:30:10|3732.5|3720.5|3732.1|3720.1|3733.1|3721.1|3732.1|3720.1|0
1723012220000|2024-08-07 06:30:20|3731.7|3719.7|3732|3720|3732.1|3720.1|3731.7|3719.7|0
1723012230000|2024-08-07 06:30:30|3731.2|3719.2|3735.1|3723.1|3735.1|3723.1|3731.2|3719.2|1
1723012240000|2024-08-07 06:30:40|3736.1|3724.1|3734.1|3722.1|3736.1|3724.1|3734.1|3722.1|1
1723012250000|2024-08-07 06:30:50|3735.2|3723.2|3734.4|3722.4|3735.3|3723.3|3734.3|3722.3|10
1723012260000|2024-08-07 06:31:00|3734.5|3722.5|3736.3|3724.3|3736.3|3724.3|3734.5|3722.5|0
1723012270000|2024-08-07 06:31:10|3736.2|3724.2|3735.3|3723.3|3736.2|3724.2|3735.3|3723.3|0
1723012280000|2024-08-07 06:31:20|3735.4|3723.4|3734.9|3722.9|3735.4|3723.4|3734.4|3722.4|4
1723012290000|2024-08-07 06:31:30|3735.3|3723.3|3737.2|3725.2|3737.2|3725.2|3735.3|3723.3|1
1723012300000|2024-08-07 06:31:40|3736.7|3724.7|3736.2|3724.2|3736.7|3724.7|3736.2|3724.2|0
1723012310000|2024-08-07 06:31:50|3737.2|3725.2|3737.2|3725.2|3737.2|3725.2|3736.2|3724.2|0
1723012320000|2024-08-07 06:32:00|3736.7|3724.7|3739.2|3727.2|3739.2|3727.2|3736.7|3724.7|0
1723012330000|2024-08-07 06:32:10|3740.2|3728.2|3740.7|3728.7|3740.7|3728.7|3740.2|3728.2|0
1723012340000|2024-08-07 06:32:20|3741.2|3729.2|3741.2|3729.2|3741.2|3729.2|3740.2|3728.2|0
1723012350000|2024-08-07 06:32:30|3741.1|3729.1|3740.2|3728.2|3741.1|3729.1|3739.2|3727.2|0
1723012360000|2024-08-07 06:32:40|3741.2|3729.2|3740.2|3728.2|3741.2|3729.2|3740.2|3728.2|0
1723012370000|2024-08-07 06:32:50|3740.1|3728.1|3739.7|3727.7|3740.2|3728.2|3739.7|3727.7|0
1723012380000|2024-08-07 06:33:00|3740.2|3728.2|3740.2|3728.2|3741.1|3729.1|3739.7|3727.7|0
1723012390000|2024-08-07 06:33:10|3739.7|3727.7|3739.2|3727.2|3739.7|3727.7|3739.2|3727.2|0
1723012400000|2024-08-07 06:33:20|3740.2|3728.2|3739.2|3727.2|3740.2|3728.2|3739.2|3727.2|5
1723012410000|2024-08-07 06:33:30|3739.3|3727.3|3739.3|3727.3|3739.3|3727.3|3739.3|3727.3|0
1723012430000|2024-08-07 06:33:50|3740.2|3728.2|3739.3|3727.3|3740.2|3728.2|3739.3|3727.3|0
1723012440000|2024-08-07 06:34:00|3739.8|3727.8|3738.4|3726.4|3740.2|3728.2|3738.4|3726.4|0
1723012450000|2024-08-07 06:34:10|3738.2|3726.2|3736.3|3724.3|3738.2|3726.2|3736.3|3724.3|5
1723012460000|2024-08-07 06:34:20|3737.2|3725.2|3737.2|3725.2|3737.2|3725.2|3737.2|3725.2|0
1723012470000|2024-08-07 06:34:30|3736.8|3724.8|3738.2|3726.2|3738.2|3726.2|3736.8|3724.8|0
1723012480000|2024-08-07 06:34:40|3738.3|3726.3|3738.7|3726.7|3739.2|3727.2|3738.3|3726.3|0
1723012490000|2024-08-07 06:34:50|3738.8|3726.8|3739.1|3727.1|3739.2|3727.2|3738.2|3726.2|0
1723012500000|2024-08-07 06:35:00|3739.2|3727.2|3740.2|3728.2|3740.2|3728.2|3739.2|3727.2|0
1723012510000|2024-08-07 06:35:10|3739.3|3727.3|3739.2|3727.2|3739.3|3727.3|3739.2|3727.2|0
1723012520000|2024-08-07 06:35:20|3738.6|3726.6|3738.7|3726.7|3739.2|3727.2|3738.2|3726.2|0
1723012530000|2024-08-07 06:35:30|3739.2|3727.2|3738.2|3726.2|3739.2|3727.2|3738.2|3726.2|0
1723012540000|2024-08-07 06:35:40|3737.8|3725.8|3738.2|3726.2|3738.2|3726.2|3737.4|3725.4|0
1723012550000|2024-08-07 06:35:50|3737.3|3725.3|3737.3|3725.3|3737.4|3725.4|3737.3|3725.3|4
1723012560000|2024-08-07 06:36:00|3736.9|3724.9|3736.4|3724.4|3737.3|3725.3|3736.4|3724.4|0
1723012570000|2024-08-07 06:36:10|3736.3|3724.3|3736.3|3724.3|3736.3|3724.3|3735.9|3723.9|5
1723012580000|2024-08-07 06:36:20|3735.9|3723.9|3736.3|3724.3|3736.3|3724.3|3735.4|3723.4|0
1723012590000|2024-08-07 06:36:30|3736.4|3724.4|3736.4|3724.4|3736.4|3724.4|3736.4|3724.4|3
1723012600000|2024-08-07 06:36:40|3735.9|3723.9|3734.5|3722.5|3736.3|3724.3|3734.5|3722.5|11
1723012610000|2024-08-07 06:36:50|3734.4|3722.4|3734.5|3722.5|3734.5|3722.5|3734.4|3722.4|0
1723012620000|2024-08-07 06:37:00|3734.1|3722.1|3734|3722|3734.5|3722.5|3733.5|3721.5|5
1723012630000|2024-08-07 06:37:10|3733.5|3721.5|3733.5|3721.5|3734.4|3722.4|3733.5|3721.5|0
1723012640000|2024-08-07 06:37:20|3734.4|3722.4|3734.4|3722.4|3734.4|3722.4|3733.5|3721.5|0
1723012660000|2024-08-07 06:37:40|3733.5|3721.5|3733.5|3721.5|3733.5|3721.5|3733.5|3721.5|1
1723012670000|2024-08-07 06:37:50|3733.1|3721.1|3733.4|3721.4|3734.6|3722.6|3732.5|3720.5|59
1723012680000|2024-08-07 06:38:00|3732.5|3720.5|3733.4|3721.4|3733.4|3721.4|3732.5|3720.5|6
1723012690000|2024-08-07 06:38:10|3733|3721|3733.4|3721.4|3733.4|3721.4|3733|3721|0
1723012700000|2024-08-07 06:38:20|3733|3721|3733|3721|3733.4|3721.4|3733|3721|0
1723012710000|2024-08-07 06:38:30|3733.4|3721.4|3732.5|3720.5|3733.5|3721.5|3732.5|3720.5|1
1723012760000|2024-08-07 06:39:20|3732.4|3720.4|3732.4|3720.4|3732.4|3720.4|3732.4|3720.4|0
1723012770000|2024-08-07 06:39:30|3731.4|3719.4|3731.4|3719.4|3731.4|3719.4|3731.4|3719.4|4
1723012780000|2024-08-07 06:39:40|3730.4|3718.4|3729.3|3717.3|3730.4|3718.4|3729.3|3717.3|7
1723012790000|2024-08-07 06:39:50|3728.3|3716.3|3729.2|3717.2|3729.2|3717.2|3728.3|3716.3|0
1723012800000|2024-08-07 06:40:00|3728.8|3716.8|3727.4|3715.4|3728.8|3716.8|3727.4|3715.4|0
1723012810000|2024-08-07 06:40:10|3726.3|3714.3|3726.3|3714.3|3726.3|3714.3|3726.3|3714.3|1
1723012820000|2024-08-07 06:40:20|3727.2|3715.2|3729.2|3717.2|3729.2|3717.2|3727.2|3715.2|0
1723012830000|2024-08-07 06:40:30|3729.4|3717.4|3731.2|3719.2|3731.2|3719.2|3729.4|3717.4|0
1723012840000|2024-08-07 06:40:40|3730.2|3718.2|3729.2|3717.2|3730.2|3718.2|3729.2|3717.2|0
1723012850000|2024-08-07 06:40:50|3729|3717|3728.2|3716.2|3729|3717|3727.2|3715.2|0
1723012860000|2024-08-07 06:41:00|3728.4|3716.4|3730.2|3718.2|3730.2|3718.2|3728.4|3716.4|0
1723012870000|2024-08-07 06:41:10|3731.2|3719.2|3731.2|3719.2|3731.2|3719.2|3731.2|3719.2|0
1723012880000|2024-08-07 06:41:20|3731.1|3719.1|3730.2|3718.2|3731.1|3719.1|3730.2|3718.2|0
1723012890000|2024-08-07 06:41:30|3731.2|3719.2|3731.3|3719.3|3731.3|3719.3|3731.2|3719.2|10
1723012900000|2024-08-07 06:41:40|3731.2|3719.2|3731.8|3719.8|3731.8|3719.8|3731.2|3719.2|0
1723012910000|2024-08-07 06:41:50|3731.3|3719.3|3730.2|3718.2|3731.3|3719.3|3730.2|3718.2|0
1723012920000|2024-08-07 06:42:00|3730.4|3718.4|3728.2|3716.2|3731.3|3719.3|3728.2|3716.2|2
1723012940000|2024-08-07 06:42:20|3727.2|3715.2|3727.2|3715.2|3727.2|3715.2|3727.2|3715.2|0
1723012950000|2024-08-07 06:42:30|3728.2|3716.2|3730.7|3718.7|3731.2|3719.2|3728.2|3716.2|0
1723012960000|2024-08-07 06:42:40|3730.6|3718.6|3730.2|3718.2|3730.7|3718.7|3730.2|3718.2|0
1723012980000|2024-08-07 06:43:00|3730.3|3718.3|3731.2|3719.2|3731.2|3719.2|3730.2|3718.2|0
1723013000000|2024-08-07 06:43:20|3731.1|3719.1|3729.2|3717.2|3731.1|3719.1|3729.2|3717.2|0
1723013030000|2024-08-07 06:43:50|3728.7|3716.7|3729.2|3717.2|3729.2|3717.2|3728.7|3716.7|0
1723013040000|2024-08-07 06:44:00|3728.7|3716.7|3729.2|3717.2|3729.2|3717.2|3728.2|3716.2|0
1723013060000|2024-08-07 06:44:20|3729.3|3717.3|3728.8|3716.8|3729.3|3717.3|3728.5|3716.5|0
1723013070000|2024-08-07 06:44:30|3728.4|3716.4|3727.3|3715.3|3729.3|3717.3|3727.3|3715.3|5
1723013080000|2024-08-07 06:44:40|3727.2|3715.2|3727.3|3715.3|3727.3|3715.3|3727.2|3715.2|0
1723013090000|2024-08-07 06:44:50|3727.2|3715.2|3727.3|3715.3|3727.3|3715.3|3726.3|3714.3|0
1723013100000|2024-08-07 06:45:00|3727.2|3715.2|3726.4|3714.4|3727.2|3715.2|3725.4|3713.4|2
1723013110000|2024-08-07 06:45:10|3725.4|3713.4|3725.4|3713.4|3726.4|3714.4|3725.4|3713.4|6
1723013120000|2024-08-07 06:45:20|||||||||1
1723013130000|2024-08-07 06:45:30|3724.4|3712.4|3725.3|3713.3|3725.3|3713.3|3724.4|3712.4|26
1723013140000|2024-08-07 06:45:40|3726.3|3714.3|3727.5|3715.5|3727.5|3715.5|3725.3|3713.3|15
1723013150000|2024-08-07 06:45:50|3727.1|3715.1|3727.5|3715.5|3728.4|3716.4|3727|3715|4
1723013160000|2024-08-07 06:46:00|3727.6|3715.6|3728.4|3716.4|3728.4|3716.4|3727.4|3715.4|0
1723013170000|2024-08-07 06:46:10|3731.3|3719.3|3728.4|3716.4|3731.3|3719.3|3728.4|3716.4|0
1723013180000|2024-08-07 06:46:20|3728.9|3716.9|3728.4|3716.4|3728.9|3716.9|3728.4|3716.4|0
1723013190000|2024-08-07 06:46:30|3728|3716|3727.5|3715.5|3728|3716|3727.5|3715.5|0
1723013200000|2024-08-07 06:46:40|3727.4|3715.4|3727.4|3715.4|3727.4|3715.4|3727.4|3715.4|1
1723013210000|2024-08-07 06:46:50|3727.9|3715.9|3727.4|3715.4|3728.4|3716.4|3727.4|3715.4|0
1723013220000|2024-08-07 06:47:00|3727.2|3715.2|3726.4|3714.4|3727.2|3715.2|3726.4|3714.4|0
1723013230000|2024-08-07 06:47:10|3726.5|3714.5|3726.9|3714.9|3727.4|3715.4|3726.5|3714.5|0
1723013240000|2024-08-07 06:47:20|3727.4|3715.4|3727.4|3715.4|3727.4|3715.4|3727.4|3715.4|0
1723013250000|2024-08-07 06:47:30|3728.4|3716.4|3727.3|3715.3|3728.4|3716.4|3727.3|3715.3|0
1723013260000|2024-08-07 06:47:40|3726.4|3714.4|3727.3|3715.3|3727.4|3715.4|3726.4|3714.4|0
1723013270000|2024-08-07 06:47:50|3727.4|3715.4|3727.4|3715.4|3727.4|3715.4|3727.4|3715.4|0
1723013280000|2024-08-07 06:48:00|3727.3|3715.3|3727.2|3715.2|3729.2|3717.2|3727.2|3715.2|0
1723013290000|2024-08-07 06:48:10|3727.3|3715.3|3728.2|3716.2|3728.2|3716.2|3727.3|3715.3|0
1723013320000|2024-08-07 06:48:40|3727.2|3715.2|3727.7|3715.7|3727.7|3715.7|3727.2|3715.2|0
1723013330000|2024-08-07 06:48:50|3727.2|3715.2|3727.2|3715.2|3727.2|3715.2|3727.2|3715.2|0
1723013350000|2024-08-07 06:49:10|3726.8|3714.8|3726.4|3714.4|3726.9|3714.9|3726.4|3714.4|0
1723013380000|2024-08-07 06:49:40|3726.5|3714.5|3728.1|3716.1|3729.2|3717.2|3726.5|3714.5|0
1723013390000|2024-08-07 06:49:50|3727.4|3715.4|3728.2|3716.2|3728.2|3716.2|3727.4|3715.4|0
1723013400000|2024-08-07 06:50:00|3728|3716|3728|3716|3728|3716|3728|3716|0
1723013410000|2024-08-07 06:50:10|3727.2|3715.2|3727.2|3715.2|3727.2|3715.2|3727.2|3715.2|0
1723013450000|2024-08-07 06:50:50|3726.3|3714.3|3726.3|3714.3|3726.3|3714.3|3726.3|3714.3|0
1723013460000|2024-08-07 06:51:00|3726.4|3714.4|3726.4|3714.4|3726.4|3714.4|3726.4|3714.4|0
1723013470000|2024-08-07 06:51:10|3726.5|3714.5|3728.2|3716.2|3728.2|3716.2|3726.5|3714.5|0
1723013480000|2024-08-07 06:51:20|3727.8|3715.8|3727.8|3715.8|3727.8|3715.8|3727.7|3715.7|0
1723013490000|2024-08-07 06:51:30|3728.2|3716.2|3727.3|3715.3|3728.2|3716.2|3727.2|3715.2|0
1723013500000|2024-08-07 06:51:40|3727.4|3715.4|3727.2|3715.2|3727.4|3715.4|3727.2|3715.2|0
1723013530000|2024-08-07 06:52:10|3727.4|3715.4|3728.2|3716.2|3728.2|3716.2|3727.4|3715.4|0
1723013540000|2024-08-07 06:52:20|3727.2|3715.2|3727.2|3715.2|3727.2|3715.2|3727.2|3715.2|0
1723013550000|2024-08-07 06:52:30|3726.8|3714.8|3727.2|3715.2|3727.2|3715.2|3726.8|3714.8|0
1723013560000|2024-08-07 06:52:40|3726.3|3714.3|3726.4|3714.4|3726.4|3714.4|3726.3|3714.3|0
1723013590000|2024-08-07 06:53:10|3726.5|3714.5|3727.3|3715.3|3728.2|3716.2|3726.5|3714.5|0
1723013600000|2024-08-07 06:53:20|3727.2|3715.2|3726.3|3714.3|3727.3|3715.3|3726.3|3714.3|0
1723013620000|2024-08-07 06:53:40|3726.2|3714.2|3725.5|3713.5|3726.2|3714.2|3725.5|3713.5|3
1723013630000|2024-08-07 06:53:50|3725.4|3713.4|3725.4|3713.4|3725.4|3713.4|3725.4|3713.4|0
1723013640000|2024-08-07 06:54:00|3725.5|3713.5|3725.5|3713.5|3725.5|3713.5|3725.5|3713.5|1
1723013650000|2024-08-07 06:54:10|3725.1|3713.1|3725.5|3713.5|3725.5|3713.5|3725.1|3713.1|0
1723013660000|2024-08-07 06:54:20|3724.9|3712.9|3725.3|3713.3|3725.4|3713.4|3724.9|3712.9|1
1723013680000|2024-08-07 06:54:40|3726.3|3714.3|3725.8|3713.8|3726.3|3714.3|3725.8|3713.8|0
1723013690000|2024-08-07 06:54:50|3725.3|3713.3|3725.4|3713.4|3725.4|3713.4|3724.5|3712.5|5
1723013700000|2024-08-07 06:55:00|3721.5|3709.5|3722.4|3710.4|3723.4|3711.4|3721.5|3709.5|9
1723013710000|2024-08-07 06:55:10|3722.3|3710.3|3722.3|3710.3|3722.3|3710.3|3721.3|3709.3|0
1723013720000|2024-08-07 06:55:20|3721.8|3709.8|3722.3|3710.3|3722.3|3710.3|3721.8|3709.8|0
1723013730000|2024-08-07 06:55:30|3721.8|3709.8|3722.3|3710.3|3722.3|3710.3|3721.8|3709.8|0
1723013740000|2024-08-07 06:55:40|3720.2|3708.2|3721.2|3709.2|3721.2|3709.2|3720.2|3708.2|3
1723013750000|2024-08-07 06:55:50|3720.7|3708.7|3721.2|3709.2|3721.2|3709.2|3720.2|3708.2|0
1723013760000|2024-08-07 06:56:00|3720.7|3708.7|3721.2|3709.2|3721.2|3709.2|3720.2|3708.2|0
1723013770000|2024-08-07 06:56:10|3721.1|3709.1|3719.2|3707.2|3721.1|3709.1|3719.2|3707.2|0
1723013790000|2024-08-07 06:56:30|||||||||1
1723013810000|2024-08-07 06:56:50|3716.4|3704.4|3716.2|3704.2|3717.2|3705.2|3716.2|3704.2|5
1723013820000|2024-08-07 06:57:00|3715.4|3703.4|3715.9|3703.9|3715.9|3703.9|3715.4|3703.4|6
1723013830000|2024-08-07 06:57:10|3715.8|3703.8|3715.4|3703.4|3716.2|3704.2|3715.2|3703.2|1
1723013840000|2024-08-07 06:57:20|3715.2|3703.2|3712.8|3700.8|3715.2|3703.2|3712.1|3700.1|4
1723013850000|2024-08-07 06:57:30|3713.2|3701.2|3713.2|3701.2|3713.3|3701.3|3712.2|3700.2|3
1723013860000|2024-08-07 06:57:40|3714.2|3702.2|3714.2|3702.2|3714.2|3702.2|3713.2|3701.2|0
1723013870000|2024-08-07 06:57:50|3713.2|3701.2|3713.2|3701.2|3713.2|3701.2|3713.2|3701.2|0
1723013880000|2024-08-07 06:58:00|3712.7|3700.7|3713.4|3701.4|3713.4|3701.4|3712.2|3700.2|0
1723013890000|2024-08-07 06:58:10|3714.3|3702.3|3714.3|3702.3|3714.3|3702.3|3713.4|3701.4|0
1723013900000|2024-08-07 06:58:20|3714.8|3702.8|3714.3|3702.3|3714.8|3702.8|3714.3|3702.3|1
1723013910000|2024-08-07 06:58:30|3713.4|3701.4|3712.2|3700.2|3713.4|3701.4|3712.2|3700.2|6
1723013920000|2024-08-07 06:58:40|3713|3701|3712.2|3700.2|3713|3701|3712.1|3700.1|0
1723013930000|2024-08-07 06:58:50|3712.1|3700.1|3712.2|3700.2|3712.7|3700.7|3712.1|3700.1|0
1723013940000|2024-08-07 06:59:00|3712.6|3700.6|3713.1|3701.1|3713.1|3701.1|3712.6|3700.6|0
1723013970000|2024-08-07 06:59:30|3712.6|3700.6|3713.1|3701.1|3713.1|3701.1|3712.6|3700.6|0
1723013980000|2024-08-07 06:59:40|3712.7|3700.7|3713.1|3701.1|3713.1|3701.1|3712.7|3700.7|0
1723013990000|2024-08-07 06:59:50|3713.2|3701.2|3715|3703|3715.1|3703.1|3713.2|3701.2|10
1723014000000|2024-08-07 07:00:00|3714.6|3702.6|3713.1|3701.1|3714.6|3702.6|3713.1|3701.1|0
1723014010000|2024-08-07 07:00:10|3712.1|3700.1|3711.2|3699.2|3712.1|3700.1|3711.2|3699.2|0
1723014020000|2024-08-07 07:00:20|3712.1|3700.1|3712.2|3700.2|3712.2|3700.2|3712.1|3700.1|0
1723014030000|2024-08-07 07:00:30|3711.3|3699.3|3714.5|3702.5|3714.5|3702.5|3710.4|3698.4|79
1723014040000|2024-08-07 07:00:40|3716.5|3704.5|3715.7|3703.7|3716.6|3704.6|3715.7|3703.7|28
1723014050000|2024-08-07 07:00:50|3715.8|3703.8|3716.6|3704.6|3717.6|3705.6|3715.8|3703.8|11
1723014060000|2024-08-07 07:01:00|3716.7|3704.7|3717.6|3705.6|3717.6|3705.6|3716.7|3704.7|0
1723014080000|2024-08-07 07:01:20|3717.1|3705.1|3716.5|3704.5|3717.6|3705.6|3716.5|3704.5|0
1723014090000|2024-08-07 07:01:30|3716.1|3704.1|3715.6|3703.6|3716.1|3704.1|3715.6|3703.6|1
1723014100000|2024-08-07 07:01:40|||||||||1
1723014110000|2024-08-07 07:01:50|||||||||1
1723014150000|2024-08-07 07:02:30|3715.5|3703.5|3715.6|3703.6|3715.6|3703.6|3715.5|3703.5|4
1723014160000|2024-08-07 07:02:40|3716.4|3704.4|3716.4|3704.4|3716.4|3704.4|3716.4|3704.4|2
1723014180000|2024-08-07 07:03:00|3716.6|3704.6|3717.3|3705.3|3718.3|3706.3|3716.6|3704.6|0
1723014190000|2024-08-07 07:03:10|3717.4|3705.4|3717.3|3705.3|3718.3|3706.3|3717.3|3705.3|0
1723014210000|2024-08-07 07:03:30|3717.5|3705.5|3718.3|3706.3|3718.3|3706.3|3717.5|3705.5|0
1723014220000|2024-08-07 07:03:40|3717.4|3705.4|3718.5|3706.5|3718.5|3706.5|3717.4|3705.4|0
1723014230000|2024-08-07 07:03:50|3717.5|3705.5|3717.5|3705.5|3717.5|3705.5|3717.5|3705.5|0
1723014250000|2024-08-07 07:04:10|3717.4|3705.4|3717.4|3705.4|3717.9|3705.9|3717.4|3705.4|0
1723014270000|2024-08-07 07:04:30|3717.3|3705.3|3717.4|3705.4|3717.4|3705.4|3717.3|3705.3|0
1723014280000|2024-08-07 07:04:40|3716.3|3704.3|3717.3|3705.3|3717.3|3705.3|3716.3|3704.3|0
1723014290000|2024-08-07 07:04:50|3717.4|3705.4|3717.4|3705.4|3717.4|3705.4|3717.4|3705.4|0
1723014320000|2024-08-07 07:05:20|3717.6|3705.6|3720.4|3708.4|3720.9|3708.9|3717.6|3705.6|0
1723014330000|2024-08-07 07:05:30|3720.5|3708.5|3720.4|3708.4|3721.3|3709.3|3720.3|3708.3|0
1723014360000|2024-08-07 07:06:00|3720.9|3708.9|3721.3|3709.3|3721.8|3709.8|3720.9|3708.9|0
1723014380000|2024-08-07 07:06:20|3721.8|3709.8|3721.8|3709.8|3721.8|3709.8|3721.8|3709.8|0
1723014390000|2024-08-07 07:06:30|3721.3|3709.3|3721.3|3709.3|3721.8|3709.8|3721.3|3709.3|0
1723014410000|2024-08-07 07:06:50|3721.5|3709.5|3721.9|3709.9|3722.8|3710.8|3721.5|3709.5|0
1723014420000|2024-08-07 07:07:00|3721.3|3709.3|3721.2|3709.2|3721.3|3709.3|3721.2|3709.2|2
1723014450000|2024-08-07 07:07:30|3721.3|3709.3|3721.3|3709.3|3721.3|3709.3|3721.3|3709.3|0
1723014490000|2024-08-07 07:08:10|3721.2|3709.2|3721.2|3709.2|3721.2|3709.2|3721.2|3709.2|0
1723014500000|2024-08-07 07:08:20|3721.3|3709.3|3721.2|3709.2|3721.3|3709.3|3721.2|3709.2|0
1723014510000|2024-08-07 07:08:30|3721.3|3709.3|3721.2|3709.2|3721.3|3709.3|3721.2|3709.2|0
1723014520000|2024-08-07 07:08:40|3721.3|3709.3|3721.3|3709.3|3721.3|3709.3|3721.3|3709.3|0
1723014540000|2024-08-07 07:09:00|3721.2|3709.2|3723.3|3711.3|3723.3|3711.3|3721.2|3709.2|2
1723014550000|2024-08-07 07:09:10|3723.2|3711.2|3723.2|3711.2|3723.2|3711.2|3723.2|3711.2|0
1723014560000|2024-08-07 07:09:20|3725.1|3713.1|3723.7|3711.7|3725.1|3713.1|3723.6|3711.6|0
1723014570000|2024-08-07 07:09:30|3723.8|3711.8|3723.3|3711.3|3724.3|3712.3|3723.2|3711.2|1
1723014580000|2024-08-07 07:09:40|3723.2|3711.2|3723.3|3711.3|3723.3|3711.3|3723.2|3711.2|0
1723014590000|2024-08-07 07:09:50|3723.4|3711.4|3724.2|3712.2|3724.2|3712.2|3723.4|3711.4|0
1723014610000|2024-08-07 07:10:10|3725.2|3713.2|3726.1|3714.1|3726.2|3714.2|3725.2|3713.2|0
1723014620000|2024-08-07 07:10:20|3726.2|3714.2|3725.7|3713.7|3726.3|3714.3|3725.7|3713.7|0
1723014630000|2024-08-07 07:10:30|3725.2|3713.2|3725.2|3713.2|3725.2|3713.2|3725.2|3713.2|0
1723014650000|2024-08-07 07:10:50|3725.7|3713.7|3725.7|3713.7|3726.1|3714.1|3725.7|3713.7|0
1723014660000|2024-08-07 07:11:00|3726.2|3714.2|3725.2|3713.2|3726.6|3714.6|3725.2|3713.2|0
1723014670000|2024-08-07 07:11:10|3724.2|3712.2|3724.2|3712.2|3724.2|3712.2|3723.2|3711.2|1
1723014680000|2024-08-07 07:11:20|3724.1|3712.1|3723.2|3711.2|3724.1|3712.1|3723.2|3711.2|0
1723014690000|2024-08-07 07:11:30|3723.1|3711.1|3723.2|3711.2|3723.2|3711.2|3723.1|3711.1|0
1723014700000|2024-08-07 07:11:40|3722.2|3710.2|3724.2|3712.2|3724.2|3712.2|3722.2|3710.2|18
1723014740000|2024-08-07 07:12:20|3723.3|3711.3|3723.3|3711.3|3723.3|3711.3|3723.3|3711.3|0
1723014760000|2024-08-07 07:12:40|3723.4|3711.4|3723.3|3711.3|3723.4|3711.4|3722.5|3710.5|6
1723014770000|2024-08-07 07:12:50|3723.4|3711.4|3723.3|3711.3|3723.4|3711.4|3722.5|3710.5|2
1723014780000|2024-08-07 07:13:00|3723|3711|3723.3|3711.3|3723.3|3711.3|3722.9|3710.9|6
1723014790000|2024-08-07 07:13:10|||||||||8
1723014810000|2024-08-07 07:13:30|||||||||3
1723014820000|2024-08-07 07:13:40|3722.3|3710.3|3721.2|3709.2|3722.3|3710.3|3721.2|3709.2|14
1723014840000|2024-08-07 07:14:00|3721.3|3709.3|3723.2|3711.2|3723.2|3711.2|3721.3|3709.3|0
1723014880000|2024-08-07 07:14:40|3723.1|3711.1|3723.2|3711.2|3723.2|3711.2|3723.1|3711.1|0
1723014900000|2024-08-07 07:15:00|3723|3711|3722.2|3710.2|3723|3711|3722.2|3710.2|0
1723014910000|2024-08-07 07:15:10|3722.4|3710.4|3723.2|3711.2|3723.2|3711.2|3722.2|3710.2|0
1723014950000|2024-08-07 07:15:50|3723.4|3711.4|3724.2|3712.2|3724.2|3712.2|3723.4|3711.4|0
1723014960000|2024-08-07 07:16:00|3725.2|3713.2|3725.2|3713.2|3725.2|3713.2|3725.2|3713.2|0
1723014970000|2024-08-07 07:16:10|3725.3|3713.3|3726.2|3714.2|3726.6|3714.6|3725.3|3713.3|0
1723014990000|2024-08-07 07:16:30|3726|3714|3724.2|3712.2|3726|3714|3724.2|3712.2|0
1723015010000|2024-08-07 07:16:50|3724.3|3712.3|3724.2|3712.2|3725.1|3713.1|3724.2|3712.2|0
1723015020000|2024-08-07 07:17:00|3724|3712|3723.2|3711.2|3724|3712|3723.2|3711.2|0
1723015040000|2024-08-07 07:17:20|3724.2|3712.2|3723.3|3711.3|3724.2|3712.2|3723.2|3711.2|0
1723015050000|2024-08-07 07:17:30|3723.7|3711.7|3724.2|3712.2|3724.2|3712.2|3723.7|3711.7|0
1723015070000|2024-08-07 07:17:50|3723.4|3711.4|3723.3|3711.3|3723.4|3711.4|3723.2|3711.2|0
1723015080000|2024-08-07 07:18:00|3723.7|3711.7|3723.2|3711.2|3723.7|3711.7|3723.2|3711.2|0
1723015130000|2024-08-07 07:18:50|3724.2|3712.2|3724.2|3712.2|3724.2|3712.2|3724.2|3712.2|0
1723015170000|2024-08-07 07:19:30|3723.2|3711.2|3723.1|3711.1|3723.2|3711.2|3723.1|3711.1|0
1723015200000|2024-08-07 07:20:00|3722.7|3710.7|3723.1|3711.1|3723.1|3711.1|3722.7|3710.7|0
1723015220000|2024-08-07 07:20:20|3723|3711|3723.1|3711.1|3723.1|3711.1|3723|3711|5
1723015230000|2024-08-07 07:20:30|3723|3711|3723.1|3711.1|3723.1|3711.1|3723|3711|0
1723015250000|2024-08-07 07:20:50|3723|3711|3723.1|3711.1|3723.1|3711.1|3723|3711|0
1723015270000|2024-08-07 07:21:10|3723|3711|3723|3711|3723.1|3711.1|3723|3711|0
1723015280000|2024-08-07 07:21:20|3722.4|3710.4|3723|3711|3723|3711|3722.4|3710.4|0
1723015300000|2024-08-07 07:21:40|3723.1|3711.1|3723|3711|3723.1|3711.1|3723|3711|0
1723015310000|2024-08-07 07:21:50|3724|3712|3723.5|3711.5|3724.1|3712.1|3723.5|3711.5|0
1723015320000|2024-08-07 07:22:00|3723.1|3711.1|3724|3712|3724|3712|3723.1|3711.1|0
1723015330000|2024-08-07 07:22:10|3724.1|3712.1|3724|3712|3724.1|3712.1|3724|3712|0
1723015350000|2024-08-07 07:22:30|3723.6|3711.6|3723.6|3711.6|3723.6|3711.6|3723.6|3711.6|0
1723015360000|2024-08-07 07:22:40|3723.5|3711.5|3723.1|3711.1|3723.5|3711.5|3723.1|3711.1|0
1723015370000|2024-08-07 07:22:50|3723.2|3711.2|3723.2|3711.2|3723.2|3711.2|3723.2|3711.2|0
1723015420000|2024-08-07 07:23:40|3722.2|3710.2|3723.2|3711.2|3723.2|3711.2|3722.2|3710.2|0
1723015490000|2024-08-07 07:24:50|3722.7|3710.7|3723.1|3711.1|3723.2|3711.2|3722.7|3710.7|0
1723015520000|2024-08-07 07:25:20|3722.9|3710.9|3723.1|3711.1|3723.1|3711.1|3722.9|3710.9|0
1723015560000|2024-08-07 07:26:00|3723|3711|3723.1|3711.1|3723.1|3711.1|3723|3711|0
1723015580000|2024-08-07 07:26:20|3722.1|3710.1|3723|3711|3723|3711|3722.1|3710.1|0
1723015610000|2024-08-07 07:26:50|3723.1|3711.1|3721.1|3709.1|3723.1|3711.1|3721.1|3709.1|0
1723015620000|2024-08-07 07:27:00|3721.3|3709.3|3721.2|3709.2|3721.3|3709.3|3721.1|3709.1|3
1723015630000|2024-08-07 07:27:10|3721.3|3709.3|3723.1|3711.1|3723.2|3711.2|3721.2|3709.2|1
1723015670000|2024-08-07 07:27:50|3722.1|3710.1|3722.1|3710.1|3722.1|3710.1|3722.1|3710.1|0
1723015690000|2024-08-07 07:28:10|3721.7|3709.7|3722.1|3710.1|3722.1|3710.1|3721.7|3709.7|0
1723015740000|2024-08-07 07:29:00|3721.2|3709.2|3721.2|3709.2|3721.2|3709.2|3721.1|3709.1|0
1723015750000|2024-08-07 07:29:10|3720.7|3708.7|3720.3|3708.3|3720.7|3708.7|3720.3|3708.3|0
1723015760000|2024-08-07 07:29:20|||||||||6
1723015770000|2024-08-07 07:29:30|||||||||7
1723015780000|2024-08-07 07:29:40|||||||||10
1723015790000|2024-08-07 07:29:50|||||||||2
1723015800000|2024-08-07 07:30:00|3718.2|3706.2|3717.2|3705.2|3718.2|3706.2|3717.2|3705.2|5
1723015810000|2024-08-07 07:30:10|3717.3|3705.3|3717.3|3705.3|3717.3|3705.3|3717.3|3705.3|0
1723015840000|2024-08-07 07:30:40|3716.2|3704.2|3716.3|3704.3|3716.3|3704.3|3716.2|3704.2|0
1723015850000|2024-08-07 07:30:50|3716.2|3704.2|3716.3|3704.3|3716.3|3704.3|3716.2|3704.2|0
1723015870000|2024-08-07 07:31:10|3716.2|3704.2|3715.3|3703.3|3716.2|3704.2|3715.3|3703.3|1
1723015890000|2024-08-07 07:31:30|3715.4|3703.4|3717.3|3705.3|3717.3|3705.3|3715.4|3703.4|1
1723015920000|2024-08-07 07:32:00|3716.3|3704.3|3715.3|3703.3|3716.3|3704.3|3715.3|3703.3|0
1723015930000|2024-08-07 07:32:10|3715.4|3703.4|3715.4|3703.4|3715.4|3703.4|3714.9|3702.9|7
1723015940000|2024-08-07 07:32:20|3715.3|3703.3|3715.3|3703.3|3715.3|3703.3|3715.3|3703.3|0
1723015960000|2024-08-07 07:32:40|||||||||1
1723016020000|2024-08-07 07:33:40|3715.5|3703.5|3716.4|3704.4|3717.3|3705.3|3715.5|3703.5|6
1723016030000|2024-08-07 07:33:50|3716.3|3704.3|3716.2|3704.2|3716.3|3704.3|3716.2|3704.2|0
1723016040000|2024-08-07 07:34:00|3716.3|3704.3|3717.2|3705.2|3717.2|3705.2|3716.3|3704.3|0
1723016070000|2024-08-07 07:34:30|3717.3|3705.3|3716.3|3704.3|3717.3|3705.3|3716.2|3704.2|6
1723016080000|2024-08-07 07:34:40|3716.2|3704.2|3716.2|3704.2|3716.2|3704.2|3716.2|3704.2|0
1723016110000|2024-08-07 07:35:10|3718.2|3706.2|3717.2|3705.2|3718.2|3706.2|3717.2|3705.2|0
1723016130000|2024-08-07 07:35:30|3716.2|3704.2|3716.2|3704.2|3716.2|3704.2|3716.2|3704.2|0
1723016150000|2024-08-07 07:35:50|3715.3|3703.3|3715.3|3703.3|3715.3|3703.3|3715.3|3703.3|0
1723016160000|2024-08-07 07:36:00|3716.2|3704.2|3716.2|3704.2|3717.2|3705.2|3716.2|3704.2|0
1723016170000|2024-08-07 07:36:10|3715.8|3703.8|3715.4|3703.4|3716.2|3704.2|3715.3|3703.3|0
1723016180000|2024-08-07 07:36:20|3716.2|3704.2|3716.2|3704.2|3717.2|3705.2|3716.2|3704.2|0
1723016200000|2024-08-07 07:36:40|3717.2|3705.2|3717.2|3705.2|3717.2|3705.2|3716.8|3704.8|2
1723016220000|2024-08-07 07:37:00|3716.2|3704.2|3717.2|3705.2|3718.2|3706.2|3716.2|3704.2|8
1723016240000|2024-08-07 07:37:20|3716.2|3704.2|3716.2|3704.2|3716.2|3704.2|3716.2|3704.2|0
1723016260000|2024-08-07 07:37:40|3715.3|3703.3|3715.3|3703.3|3715.3|3703.3|3715.3|3703.3|0
1723016310000|2024-08-07 07:38:30|3715.4|3703.4|3715.4|3703.4|3715.4|3703.4|3715.4|3703.4|38
1723016320000|2024-08-07 07:38:40|3716.2|3704.2|3715.4|3703.4|3716.2|3704.2|3715.4|3703.4|0
1723016330000|2024-08-07 07:38:50|3716.2|3704.2|3716.2|3704.2|3716.3|3704.3|3716.2|3704.2|0
1723016340000|2024-08-07 07:39:00|3715.8|3703.8|3716.2|3704.2|3716.2|3704.2|3715.8|3703.8|0
1723016350000|2024-08-07 07:39:10|3715.4|3703.4|3715.4|3703.4|3715.4|3703.4|3715.4|3703.4|0
1723016360000|2024-08-07 07:39:20|3715.3|3703.3|3715.3|3703.3|3715.4|3703.4|3715.3|3703.3|1
1723016370000|2024-08-07 07:39:30|3715.4|3703.4|3716.4|3704.4|3716.4|3704.4|3715.3|3703.3|2
1723016380000|2024-08-07 07:39:40|3716.3|3704.3|3715.8|3703.8|3716.3|3704.3|3715.7|3703.7|4
1723016390000|2024-08-07 07:39:50|3716.2|3704.2|3715.8|3703.8|3716.2|3704.2|3715.8|3703.8|10
1723016400000|2024-08-07 07:40:00|3715.3|3703.3|3715.3|3703.3|3715.3|3703.3|3715.3|3703.3|0
1723016410000|2024-08-07 07:40:10|||||||||2
1723016420000|2024-08-07 07:40:20|||||||||1
1723016460000|2024-08-07 07:41:00|||||||||4
1723016490000|2024-08-07 07:41:30|3714.2|3702.2|3713.1|3701.1|3714.2|3702.2|3712.3|3700.3|19
1723016500000|2024-08-07 07:41:40|3712.7|3700.7|3713.2|3701.2|3713.2|3701.2|3712.2|3700.2|0
1723016530000|2024-08-07 07:42:10|3713.1|3701.1|3712.2|3700.2|3713.1|3701.1|3712.2|3700.2|0
1723016540000|2024-08-07 07:42:20|3707.2|3695.2|3708.2|3696.2|3708.7|3696.7|3707.2|3695.2|7
1723016550000|2024-08-07 07:42:30|3707.5|3695.5|3708|3696|3708.1|3696.1|3707.2|3695.2|1
1723016560000|2024-08-07 07:42:40|3707.5|3695.5|3706|3694|3707.5|3695.5|3704|3692|1
1723016570000|2024-08-07 07:42:50|||||||||1
1723016580000|2024-08-07 07:43:00|3707|3695|3708|3696|3708|3696|3707|3695|3
1723016590000|2024-08-07 07:43:10|3708.1|3696.1|3709|3697|3709|3697|3708.1|3696.1|0
1723016600000|2024-08-07 07:43:20|3708|3696|3709|3697|3709|3697|3708|3696|0
1723016610000|2024-08-07 07:43:30|3710|3698|3710|3698|3710|3698|3710|3698|0
1723016620000|2024-08-07 07:43:40|3711|3699|3711|3699|3711|3699|3711|3699|0
1723016630000|2024-08-07 07:43:50|3710.8|3698.8|3710|3698|3710.8|3698.8|3710|3698|0
1723016640000|2024-08-07 07:44:00|3710.2|3698.2|3711|3699|3711|3699|3710.2|3698.2|0
1723016720000|2024-08-07 07:45:20|3712|3700|3712|3700|3712|3700|3712|3700|0
1723016730000|2024-08-07 07:45:30|||||||||1
1723016760000|2024-08-07 07:46:00|3711.9|3699.9|3712|3700|3712.5|3700.5|3711.5|3699.5|0
1723016770000|2024-08-07 07:46:10|3712.1|3700.1|3713|3701|3713|3701|3712|3700|0
1723016800000|2024-08-07 07:46:40|3714|3702|3714|3702|3714|3702|3714|3702|0
1723016810000|2024-08-07 07:46:50|3715|3703|3715|3703|3715|3703|3715|3703|0
1723016820000|2024-08-07 07:47:00|3714|3702|3714|3702|3714|3702|3714|3702|0
1723016860000|2024-08-07 07:47:40|3714.8|3702.8|3714|3702|3714.8|3702.8|3714|3702|0
1723016880000|2024-08-07 07:48:00|3714.5|3702.5|3714|3702|3714.5|3702.5|3714|3702|0
1723016890000|2024-08-07 07:48:10|3713|3701|3713|3701|3713|3701|3713|3701|0
1723017000000|2024-08-07 07:50:00|3712.4|3700.4|3712|3700|3712.4|3700.4|3712|3700|0
1723017010000|2024-08-07 07:50:10|3711|3699|3710|3698|3711|3699|3710|3698|0
1723017060000|2024-08-07 07:51:00|3709.1|3697.1|3709.1|3697.1|3710|3698|3709.1|3697.1|0
1723017110000|2024-08-07 07:51:50|3709.6|3697.6|3710|3698|3711.4|3699.4|3709.6|3697.6|0
1723017160000|2024-08-07 07:52:40|3709.1|3697.1|3709|3697|3709.1|3697.1|3709|3697|0
1723017180000|2024-08-07 07:53:00|3707|3695|3707|3695|3707|3695|3707|3695|1
1723017200000|2024-08-07 07:53:20|3706.6|3694.6|3707|3695|3707|3695|3706.1|3694.1|0
1723017210000|2024-08-07 07:53:30|3706.1|3694.1|3706.1|3694.1|3706.1|3694.1|3706.1|3694.1|0
1723017220000|2024-08-07 07:53:40|||||||||2
1723017240000|2024-08-07 07:54:00|3706|3694|3705|3693|3706|3694|3705|3693|3
1723017250000|2024-08-07 07:54:10|3704|3692|3705|3693|3705|3693|3704|3692|0
1723017270000|2024-08-07 07:54:30|3704|3692|3704|3692|3704|3692|3704|3692|0
1723017280000|2024-08-07 07:54:40|3703|3691|3702|3690|3703|3691|3702|3690|1
1723017290000|2024-08-07 07:54:50|3702.5|3690.5|3702.5|3690.5|3703|3691|3702|3690|1
1723017300000|2024-08-07 07:55:00|3702.6|3690.6|3702|3690|3703.1|3691.1|3702|3690|12
1723017310000|2024-08-07 07:55:10|||||||||1
1723017320000|2024-08-07 07:55:20|||||||||5
1723017330000|2024-08-07 07:55:30|3701.9|3689.9|3700.8|3688.8|3701.9|3689.9|3699.9|3687.9|19
1723017340000|2024-08-07 07:55:40|3700.9|3688.9|3700.9|3688.9|3700.9|3688.9|3700.9|3688.9|4
1723017350000|2024-08-07 07:55:50|3701|3689|3701|3689|3701|3689|3701|3689|2
1723017360000|2024-08-07 07:56:00|3700.9|3688.9|3701|3689|3701|3689|3700.9|3688.9|0
1723017370000|2024-08-07 07:56:10|||||||||1
1723017390000|2024-08-07 07:56:30|3700.9|3688.9|3702.9|3690.9|3702.9|3690.9|3700.8|3688.8|2
1723017400000|2024-08-07 07:56:40|3702.4|3690.4|3701.9|3689.9|3702.4|3690.4|3701.9|3689.9|0
1723017410000|2024-08-07 07:56:50|3702|3690|3702|3690|3702|3690|3701.9|3689.9|0
1723017430000|2024-08-07 07:57:10|3701.8|3689.8|3703.9|3691.9|3704|3692|3701.8|3689.8|1
1723017440000|2024-08-07 07:57:20|3702.9|3690.9|3703.9|3691.9|3703.9|3691.9|3702.7|3690.7|11
1723017450000|2024-08-07 07:57:30|3703.8|3691.8|3704.9|3692.9|3704.9|3692.9|3703.8|3691.8|4
1723017460000|2024-08-07 07:57:40|3704.8|3692.8|3704.9|3692.9|3704.9|3692.9|3704.8|3692.8|1
1723017470000|2024-08-07 07:57:50|3702.9|3690.9|3702.8|3690.8|3703.9|3691.9|3702.8|3690.8|6
1723017480000|2024-08-07 07:58:00|3703.8|3691.8|3702.8|3690.8|3703.8|3691.8|3702.8|3690.8|0
1723017510000|2024-08-07 07:58:30|3701.8|3689.8|3701.8|3689.8|3701.8|3689.8|3701.8|3689.8|0
1723017520000|2024-08-07 07:58:40|3701.9|3689.9|3701.9|3689.9|3702.8|3690.8|3701.9|3689.9|4
1723017530000|2024-08-07 07:58:50|3701.8|3689.8|3701.8|3689.8|3701.8|3689.8|3700.9|3688.9|0
1723017540000|2024-08-07 07:59:00|3700.9|3688.9|3700.9|3688.9|3700.9|3688.9|3700.9|3688.9|0
1723017580000|2024-08-07 07:59:40|3701.8|3689.8|3701.8|3689.8|3701.8|3689.8|3701.4|3689.4|0
1723017600000|2024-08-07 08:00:00|3703.1|3691.1|3703.8|3691.8|3703.9|3691.9|3703.1|3691.1|3
1723017610000|2024-08-07 08:00:10|3702.8|3690.8|3702.8|3690.8|3702.8|3690.8|3702.8|3690.8|0
1723017650000|2024-08-07 08:00:50|3701.8|3689.8|3701.8|3689.8|3701.8|3689.8|3701.8|3689.8|0
1723017660000|2024-08-07 08:01:00|3701.9|3689.9|3701.9|3689.9|3701.9|3689.9|3701.9|3689.9|0
1723017700000|2024-08-07 08:01:40|3701.8|3689.8|3701.9|3689.9|3701.9|3689.9|3701.8|3689.8|1
1723017720000|2024-08-07 08:02:00|3701.8|3689.8|3702|3690|3702|3690|3701.8|3689.8|9
1723017740000|2024-08-07 08:02:20|3704|3692|3704|3692|3704|3692|3703|3691|0
1723017780000|2024-08-07 08:03:00|3703.9|3691.9|3703.9|3691.9|3703.9|3691.9|3703.9|3691.9|0
1723017800000|2024-08-07 08:03:20|3702.9|3690.9|3702.9|3690.9|3702.9|3690.9|3702.9|3690.9|0
1723017820000|2024-08-07 08:03:40|3702|3690|3701.9|3689.9|3702|3690|3701.9|3689.9|0
1723017830000|2024-08-07 08:03:50|3701|3689|3702.9|3690.9|3702.9|3690.9|3701|3689|2
1723017840000|2024-08-07 08:04:00|3702.4|3690.4|3702.9|3690.9|3702.9|3690.9|3701.9|3689.9|0
1723017900000|2024-08-07 08:05:00|3703.9|3691.9|3702.9|3690.9|3703.9|3691.9|3702.9|3690.9|10
1723017960000|2024-08-07 08:06:00|3701.9|3689.9|3702.9|3690.9|3702.9|3690.9|3701.9|3689.9|0
1723017970000|2024-08-07 08:06:10|3702|3690|3701.9|3689.9|3702|3690|3701.9|3689.9|0
1723018000000|2024-08-07 08:06:40|3702|3690|3701.9|3689.9|3702|3690|3701.9|3689.9|0
1723018010000|2024-08-07 08:06:50|3702|3690|3702|3690|3702|3690|3702|3690|0
1723018040000|2024-08-07 08:07:20|3702.9|3690.9|3701.9|3689.9|3702.9|3690.9|3701.9|3689.9|0
1723018050000|2024-08-07 08:07:30|3702|3690|3702|3690|3702|3690|3702|3690|0
1723018080000|2024-08-07 08:08:00|3701.9|3689.9|3701.9|3689.9|3701.9|3689.9|3701.9|3689.9|0
1723018110000|2024-08-07 08:08:30|3702|3690|3703|3691|3703|3691|3702|3690|0
1723018140000|2024-08-07 08:09:00|3702|3690|3702|3690|3702|3690|3702|3690|0
1723018210000|2024-08-07 08:10:10|3701|3689|3701.5|3689.5|3701.9|3689.9|3701|3689|0
1723018220000|2024-08-07 08:10:20|3701.9|3689.9|3701.9|3689.9|3701.9|3689.9|3701.9|3689.9|0
1723018230000|2024-08-07 08:10:30|||||||||1
1723018240000|2024-08-07 08:10:40|3702|3690|3701.9|3689.9|3702|3690|3701.9|3689.9|1
1723018250000|2024-08-07 08:10:50|3703|3691|3702.9|3690.9|3703|3691|3702.9|3690.9|0
1723018280000|2024-08-07 08:11:20|||||||||1
1723018290000|2024-08-07 08:11:30|3703.3|3691.3|3704.9|3692.9|3704.9|3692.9|3703.3|3691.3|1
1723018300000|2024-08-07 08:11:40|3705|3693|3707.9|3695.9|3707.9|3695.9|3705|3693|0
1723018310000|2024-08-07 08:11:50|3707.8|3695.8|3707.6|3695.6|3707.8|3695.8|3706.8|3694.8|0
1723018320000|2024-08-07 08:12:00|3706.8|3694.8|3705.9|3693.9|3706.8|3694.8|3705.9|3693.9|0
1723018340000|2024-08-07 08:12:20|3707.6|3695.6|3706.8|3694.8|3707.6|3695.6|3706.8|3694.8|8
1723018350000|2024-08-07 08:12:30|3706.7|3694.7|3706.7|3694.7|3706.7|3694.7|3706.7|3694.7|6
1723018360000|2024-08-07 08:12:40|3705.8|3693.8|3705.8|3693.8|3705.8|3693.8|3705.8|3693.8|1
1723018370000|2024-08-07 08:12:50|3705.9|3693.9|3706.9|3694.9|3706.9|3694.9|3705.9|3693.9|5
1723018380000|2024-08-07 08:13:00|3707.7|3695.7|3707.8|3695.8|3707.8|3695.8|3707.7|3695.7|5
1723018400000|2024-08-07 08:13:20|3707.7|3695.7|3707.7|3695.7|3707.7|3695.7|3707.7|3695.7|0
1723018420000|2024-08-07 08:13:40|3708.7|3696.7|3708.7|3696.7|3708.7|3696.7|3708.7|3696.7|0
1723018440000|2024-08-07 08:14:00|3709.3|3697.3|3709.2|3697.2|3709.7|3697.7|3709.2|3697.2|0
1723018450000|2024-08-07 08:14:10|3709.7|3697.7|3710.7|3698.7|3711.7|3699.7|3709.7|3697.7|0
1723018460000|2024-08-07 08:14:20|3710.8|3698.8|3711.3|3699.3|3711.3|3699.3|3710.7|3698.7|0
1723018470000|2024-08-07 08:14:30|3711.7|3699.7|3710.8|3698.8|3711.7|3699.7|3710.7|3698.7|0
1723018480000|2024-08-07 08:14:40|3711.2|3699.2|3710.8|3698.8|3711.2|3699.2|3710.8|3698.8|0
1723018490000|2024-08-07 08:14:50|3710.9|3698.9|3711.7|3699.7|3711.7|3699.7|3710.9|3698.9|0
1723018500000|2024-08-07 08:15:00|3710.8|3698.8|3711.1|3699.1|3711.7|3699.7|3710.8|3698.8|0
1723018510000|2024-08-07 08:15:10|3710.7|3698.7|3714.2|3702.2|3715.6|3703.6|3710.7|3698.7|1
1723018520000|2024-08-07 08:15:20|3714.3|3702.3|3718.5|3706.5|3718.5|3706.5|3713.7|3701.7|2
1723018530000|2024-08-07 08:15:30|3718.9|3706.9|3717|3705|3719.5|3707.5|3717|3705|4
1723018540000|2024-08-07 08:15:40|3716.9|3704.9|3716.6|3704.6|3716.9|3704.9|3715.6|3703.6|3
1723018550000|2024-08-07 08:15:50|3716.5|3704.5|3716|3704|3716.6|3704.6|3715.6|3703.6|0
1723018560000|2024-08-07 08:16:00|3715.5|3703.5|3715.5|3703.5|3715.5|3703.5|3715.5|3703.5|1
1723018580000|2024-08-07 08:16:20|3715.6|3703.6|3716.5|3704.5|3716.5|3704.5|3715.5|3703.5|0
1723018590000|2024-08-07 08:16:30|3716.4|3704.4|3715.5|3703.5|3716.4|3704.4|3715.5|3703.5|0
1723018640000|2024-08-07 08:17:20|3715|3703|3714.5|3702.5|3715|3703|3714.5|3702.5|0
1723018650000|2024-08-07 08:17:30|3714.9|3702.9|3715.6|3703.6|3715.6|3703.6|3714.9|3702.9|8
1723018660000|2024-08-07 08:17:40|3715.7|3703.7|3716.6|3704.6|3716.6|3704.6|3715.6|3703.6|0
1723018680000|2024-08-07 08:18:00|3715.6|3703.6|3715.6|3703.6|3716|3704|3715.5|3703.5|1
1723018690000|2024-08-07 08:18:10|3715.7|3703.7|3715.7|3703.7|3716.1|3704.1|3715.6|3703.6|0
1723018700000|2024-08-07 08:18:20|3715.6|3703.6|3715.7|3703.7|3715.7|3703.7|3715.6|3703.6|0
1723018710000|2024-08-07 08:18:30|3716.6|3704.6|3716.1|3704.1|3716.6|3704.6|3716.1|3704.1|0
1723018720000|2024-08-07 08:18:40|3716.2|3704.2|3715.7|3703.7|3716.6|3704.6|3715.7|3703.7|0
1723018730000|2024-08-07 08:18:50|3716.5|3704.5|3715.7|3703.7|3716.5|3704.5|3715.7|3703.7|0
1723018790000|2024-08-07 08:19:50|3715.1|3703.1|3713.2|3701.2|3715.1|3703.1|3712.7|3700.7|0
1723018800000|2024-08-07 08:20:00|3713.1|3701.1|3713.7|3701.7|3713.7|3701.7|3713.1|3701.1|0
1723018810000|2024-08-07 08:20:10|3713.5|3701.5|3713.7|3701.7|3713.7|3701.7|3712.7|3700.7|0
1723018840000|2024-08-07 08:20:40|3712.7|3700.7|3712.7|3700.7|3712.7|3700.7|3712.6|3700.6|0
1723018860000|2024-08-07 08:21:00|3712.6|3700.6|3712.7|3700.7|3712.7|3700.7|3712.6|3700.6|1
1723018870000|2024-08-07 08:21:10|3713.1|3701.1|3713.7|3701.7|3713.7|3701.7|3713.1|3701.1|0
1723018970000|2024-08-07 08:22:50|3713.4|3701.4|3711.7|3699.7|3713.4|3701.4|3711.7|3699.7|0
1723018980000|2024-08-07 08:23:00|3711.6|3699.6|3711.7|3699.7|3711.7|3699.7|3711.6|3699.6|0
1723019060000|2024-08-07 08:24:20|3711.6|3699.6|3711.7|3699.7|3711.7|3699.7|3711.6|3699.6|0
1723019080000|2024-08-07 08:24:40|3709.7|3697.7|3710.6|3698.6|3710.6|3698.6|3709.7|3697.7|1
1723019090000|2024-08-07 08:24:50|3710.1|3698.1|3709.7|3697.7|3710.7|3698.7|3709.7|3697.7|0
1723019100000|2024-08-07 08:25:00|3710.7|3698.7|3710.7|3698.7|3710.7|3698.7|3710.6|3698.6|0
1723019120000|2024-08-07 08:25:20|3710.6|3698.6|3710.6|3698.6|3710.6|3698.6|3710.6|3698.6|0
1723019140000|2024-08-07 08:25:40|3710.5|3698.5|3710.2|3698.2|3710.6|3698.6|3710.1|3698.1|0
1723019150000|2024-08-07 08:25:50|3710.6|3698.6|3710.6|3698.6|3710.6|3698.6|3710.6|3698.6|0
1723019190000|2024-08-07 08:26:30|3710.2|3698.2|3709.7|3697.7|3710.2|3698.2|3709.7|3697.7|0
1723019200000|2024-08-07 08:26:40|3709.6|3697.6|3709.7|3697.7|3709.7|3697.7|3709.6|3697.6|0
1723019220000|2024-08-07 08:27:00|3710.7|3698.7|3710.7|3698.7|3710.7|3698.7|3710.6|3698.6|0
1723019230000|2024-08-07 08:27:10|3710.6|3698.6|3712.7|3700.7|3712.7|3700.7|3710.6|3698.6|0
1723019280000|2024-08-07 08:28:00|3713.1|3701.1|3712.7|3700.7|3713.5|3701.5|3712.7|3700.7|0
1723019290000|2024-08-07 08:28:10|3713.8|3701.8|3713.8|3701.8|3713.8|3701.8|3713.8|3701.8|17
1723019330000|2024-08-07 08:28:50|3713.9|3701.9|3714.7|3702.7|3714.7|3702.7|3713.9|3701.9|0
1723019350000|2024-08-07 08:29:10|3714.8|3702.8|3714.7|3702.7|3714.8|3702.8|3714.7|3702.7|0
1723019370000|2024-08-07 08:29:30|3713.8|3701.8|3713.8|3701.8|3713.8|3701.8|3713.8|3701.8|0
1723019380000|2024-08-07 08:29:40|||||||||5
1723019400000|2024-08-07 08:30:00|3712.9|3700.9|3712.9|3700.9|3712.9|3700.9|3712.9|3700.9|12
1723019410000|2024-08-07 08:30:10|3712.8|3700.8|3711.9|3699.9|3712.8|3700.8|3711.9|3699.9|9
1723019450000|2024-08-07 08:30:50|3712.8|3700.8|3714.9|3702.9|3714.9|3702.9|3712.8|3700.8|1
1723019460000|2024-08-07 08:31:00|3716.4|3704.4|3717.7|3705.7|3717.7|3705.7|3716.4|3704.4|15
1723019470000|2024-08-07 08:31:10|3717.3|3705.3|3717.7|3705.7|3717.7|3705.7|3717.3|3705.3|0
1723019480000|2024-08-07 08:31:20|3716.9|3704.9|3718.7|3706.7|3718.7|3706.7|3716.9|3704.9|0
1723019490000|2024-08-07 08:31:30|3718.4|3706.4|3719.7|3707.7|3719.7|3707.7|3718.4|3706.4|1
1723019500000|2024-08-07 08:31:40|3718.8|3706.8|3717.8|3705.8|3718.8|3706.8|3717.8|3705.8|0
1723019510000|2024-08-07 08:31:50|3717.4|3705.4|3716.8|3704.8|3717.4|3705.4|3716|3704|0
1723019530000|2024-08-07 08:32:10|3718.7|3706.7|3719.7|3707.7|3719.7|3707.7|3717.8|3705.8|7
1723019540000|2024-08-07 08:32:20|3720.7|3708.7|3720.7|3708.7|3720.7|3708.7|3719.9|3707.9|2
1723019550000|2024-08-07 08:32:30|3720.8|3708.8|3721.7|3709.7|3721.7|3709.7|3720.8|3708.8|2
1723019560000|2024-08-07 08:32:40|3720.9|3708.9|3720.7|3708.7|3721.3|3709.3|3720.7|3708.7|0
1723019570000|2024-08-07 08:32:50|3720.8|3708.8|3720.3|3708.3|3720.8|3708.8|3720.3|3708.3|0
1723019580000|2024-08-07 08:33:00|3720.7|3708.7|3720.7|3708.7|3720.8|3708.8|3720.6|3708.6|0
1723019590000|2024-08-07 08:33:10|3720.8|3708.8|3720.8|3708.8|3720.8|3708.8|3720.8|3708.8|0
1723019600000|2024-08-07 08:33:20|3720.7|3708.7|3721.8|3709.8|3721.8|3709.8|3720.7|3708.7|27
1723019620000|2024-08-07 08:33:40|3721|3709|3718.8|3706.8|3721|3709|3718.8|3706.8|5
1723019630000|2024-08-07 08:33:50|3718.7|3706.7|3718.7|3706.7|3718.7|3706.7|3718.6|3706.6|0
1723019640000|2024-08-07 08:34:00|3717.8|3705.8|3717.8|3705.8|3717.8|3705.8|3717.8|3705.8|0
1723019650000|2024-08-07 08:34:10|3718|3706|3719.7|3707.7|3720.5|3708.5|3718|3706|1
1723019660000|2024-08-07 08:34:20|3719.8|3707.8|3719.8|3707.8|3720.6|3708.6|3719.7|3707.7|0
1723019670000|2024-08-07 08:34:30|3719.7|3707.7|3717.8|3705.8|3719.8|3707.8|3717.8|3705.8|0
1723019680000|2024-08-07 08:34:40|3717.7|3705.7|3717.8|3705.8|3717.8|3705.8|3717.7|3705.7|0
1723019690000|2024-08-07 08:34:50|3717.7|3705.7|3718.9|3706.9|3719.4|3707.4|3717.7|3705.7|0
1723019700000|2024-08-07 08:35:00|3719.8|3707.8|3719.8|3707.8|3719.8|3707.8|3719.8|3707.8|0
1723019710000|2024-08-07 08:35:10|3719.7|3707.7|3718|3706|3719.7|3707.7|3718|3706|0
1723019740000|2024-08-07 08:35:40|3718.9|3706.9|3718.9|3706.9|3718.9|3706.9|3718.9|3706.9|17
1723019750000|2024-08-07 08:35:50|3720|3708|3718|3706|3720|3708|3718|3706|22
1723019760000|2024-08-07 08:36:00|3717|3705|3718|3706|3718|3706|3717|3705|0
1723019770000|2024-08-07 08:36:10|3717|3705|3717|3705|3717|3705|3717|3705|3
1723019780000|2024-08-07 08:36:20|3717.1|3705.1|3717|3705|3718|3706|3717|3705|0
1723019800000|2024-08-07 08:36:40|3717.9|3705.9|3717|3705|3718.1|3706.1|3717|3705|4
1723019810000|2024-08-07 08:36:50|3717.1|3705.1|3719.1|3707.1|3719.1|3707.1|3717.1|3705.1|0
1723019820000|2024-08-07 08:37:00|||||||||6
1723019850000|2024-08-07 08:37:30|3718.7|3706.7|3719.1|3707.1|3719.1|3707.1|3718.7|3706.7|0
1723019870000|2024-08-07 08:37:50|3720.1|3708.1|3720.1|3708.1|3720.1|3708.1|3720.1|3708.1|0
1723019880000|2024-08-07 08:38:00|3721.1|3709.1|3721.1|3709.1|3721.6|3709.6|3721.1|3709.1|0
1723019890000|2024-08-07 08:38:10|3720.5|3708.5|3720.1|3708.1|3720.5|3708.5|3720.1|3708.1|0
1723019900000|2024-08-07 08:38:20|3720.2|3708.2|3720.1|3708.1|3721.1|3709.1|3720.1|3708.1|0
1723019910000|2024-08-07 08:38:30|3720|3708|3720.2|3708.2|3720.6|3708.6|3719.2|3707.2|12
1723019920000|2024-08-07 08:38:40|3720.4|3708.4|3721.4|3709.4|3722.3|3710.3|3720.4|3708.4|8
1723019930000|2024-08-07 08:38:50|||||||||4
1723019950000|2024-08-07 08:39:10|3720.2|3708.2|3720.2|3708.2|3720.2|3708.2|3720.2|3708.2|12
1723020030000|2024-08-07 08:40:30|3720.1|3708.1|3720.1|3708.1|3720.1|3708.1|3720.1|3708.1|0
1723020050000|2024-08-07 08:40:50|3720|3708|3720|3708|3720|3708|3720|3708|4
1723020060000|2024-08-07 08:41:00|3718.1|3706.1|3717.1|3705.1|3718.1|3706.1|3717.1|3705.1|0
1723020070000|2024-08-07 08:41:10|3717.6|3705.6|3717|3705|3718|3706|3717|3705|0
1723020110000|2024-08-07 08:41:50|3716.9|3704.9|3716.9|3704.9|3716.9|3704.9|3716.9|3704.9|0
1723020120000|2024-08-07 08:42:00|3717|3705|3717|3705|3717|3705|3717|3705|0
1723020210000|2024-08-07 08:43:30|3718|3706|3718|3706|3718|3706|3718|3706|0
1723020220000|2024-08-07 08:43:40|3719.1|3707.1|3719.5|3707.5|3719.5|3707.5|3719|3707|0
1723020240000|2024-08-07 08:44:00|3719.6|3707.6|3720|3708|3720|3708|3719.5|3707.5|0
1723020250000|2024-08-07 08:44:10|3719.1|3707.1|3719|3707|3719.1|3707.1|3719|3707|0
1723020260000|2024-08-07 08:44:20|3719.1|3707.1|3720|3708|3720|3708|3719.1|3707.1|0
1723020290000|2024-08-07 08:44:50|3720.4|3708.4|3720.9|3708.9|3720.9|3708.9|3720.4|3708.4|0
1723020310000|2024-08-07 08:45:10|3721|3709|3721|3709|3721|3709|3721|3709|0
1723020320000|2024-08-07 08:45:20|3720.1|3708.1|3720.1|3708.1|3720.1|3708.1|3720.1|3708.1|0
1723020330000|2024-08-07 08:45:30|3720.5|3708.5|3720.1|3708.1|3720.5|3708.5|3720.1|3708.1|0
1723020340000|2024-08-07 08:45:40|3721|3709|3722.5|3710.5|3722.5|3710.5|3720.5|3708.5|8
1723020350000|2024-08-07 08:45:50|3722.1|3710.1|3721.6|3709.6|3722.1|3710.1|3721.6|3709.6|0
1723020360000|2024-08-07 08:46:00|3721.5|3709.5|3722|3710|3722|3710|3721.1|3709.1|0
1723020380000|2024-08-07 08:46:20|3722.1|3710.1|3722.1|3710.1|3722.1|3710.1|3722.1|3710.1|0
1723020460000|2024-08-07 08:47:40|3721.5|3709.5|3721.1|3709.1|3721.5|3709.5|3721.1|3709.1|0
1723020510000|2024-08-07 08:48:30|3722.1|3710.1|3723.1|3711.1|3724.1|3712.1|3722.1|3710.1|0
1723020520000|2024-08-07 08:48:40|3723|3711|3723.1|3711.1|3723.1|3711.1|3723|3711|1
1723020530000|2024-08-07 08:48:50|3723|3711|3723.6|3711.6|3724.1|3712.1|3723|3711|0
1723020540000|2024-08-07 08:49:00|3723.5|3711.5|3723.1|3711.1|3723.5|3711.5|3723.1|3711.1|0
1723020550000|2024-08-07 08:49:10|3723.2|3711.2|3723.1|3711.1|3724|3712|3723.1|3711.1|0
1723020560000|2024-08-07 08:49:20|3723|3711|3723|3711|3723|3711|3723|3711|0
1723020580000|2024-08-07 08:49:40|3723.1|3711.1|3724|3712|3724|3712|3723.1|3711.1|0
1723020590000|2024-08-07 08:49:50|3724.1|3712.1|3724.1|3712.1|3724.1|3712.1|3724.1|3712.1|0
1723020600000|2024-08-07 08:50:00|3723|3711|3721|3709|3724|3712|3721|3709|0
1723020610000|2024-08-07 08:50:10|3720.5|3708.5|3721.1|3709.1|3721.1|3709.1|3720.5|3708.5|0
1723020620000|2024-08-07 08:50:20|3720|3708|3720|3708|3720|3708|3720|3708|0
1723020630000|2024-08-07 08:50:30|3719.9|3707.9|3719|3707|3719.9|3707.9|3719|3707|0
1723020650000|2024-08-07 08:50:50|3718.8|3706.8|3718|3706|3718.8|3706.8|3718|3706|2
1723020670000|2024-08-07 08:51:10|3718.9|3706.9|3717.9|3705.9|3718.9|3706.9|3717.9|3705.9|3
1723020680000|2024-08-07 08:51:20|||||||||3
1723020690000|2024-08-07 08:51:30|3719|3707|3719.9|3707.9|3719.9|3707.9|3718.9|3706.9|0
1723020760000|2024-08-07 08:52:40|3720.4|3708.4|3719.9|3707.9|3720.9|3708.9|3719.9|3707.9|0
1723020780000|2024-08-07 08:53:00|3720.9|3708.9|3720.8|3708.8|3720.9|3708.9|3720.8|3708.8|1
1723020790000|2024-08-07 08:53:10|3719.9|3707.9|3719.9|3707.9|3719.9|3707.9|3719.9|3707.9|0
1723020800000|2024-08-07 08:53:20|3720.9|3708.9|3720.8|3708.8|3720.9|3708.9|3720.8|3708.8|0
1723020810000|2024-08-07 08:53:30|3720.4|3708.4|3719.9|3707.9|3720.4|3708.4|3719.9|3707.9|0
1723020870000|2024-08-07 08:54:30|3720.1|3708.1|3719.9|3707.9|3720.9|3708.9|3719.9|3707.9|0
1723020890000|2024-08-07 08:54:50|3720.9|3708.9|3719.9|3707.9|3720.9|3708.9|3719.9|3707.9|0
1723020910000|2024-08-07 08:55:10|3720|3708|3719.9|3707.9|3720.3|3708.3|3719.9|3707.9|0
1723020930000|2024-08-07 08:55:30|3720|3708|3719.9|3707.9|3720|3708|3719.9|3707.9|0
1723020940000|2024-08-07 08:55:40|3720|3708|3719.9|3707.9|3720|3708|3719.9|3707.9|0
1723020950000|2024-08-07 08:55:50|3720|3708|3720.9|3708.9|3720.9|3708.9|3719.9|3707.9|0
1723020980000|2024-08-07 08:56:20|3720.8|3708.8|3717.5|3705.5|3720.8|3708.8|3716.9|3704.9|4
1723020990000|2024-08-07 08:56:30|3717.4|3705.4|3717|3705|3717.4|3705.4|3717|3705|0
1723021020000|2024-08-07 08:57:00|3716.9|3704.9|3716.9|3704.9|3716.9|3704.9|3716.9|3704.9|0
1723021150000|2024-08-07 08:59:10|3716.8|3704.8|3716.8|3704.8|3716.8|3704.8|3716.8|3704.8|0
1723021160000|2024-08-07 08:59:20|3717.8|3705.8|3717.8|3705.8|3717.8|3705.8|3717.8|3705.8|2
1723021190000|2024-08-07 08:59:50|3716.8|3704.8|3716.8|3704.8|3716.8|3704.8|3716.8|3704.8|0
1723021210000|2024-08-07 09:00:10|3715.8|3703.8|3715.8|3703.8|3715.8|3703.8|3715.8|3703.8|0
1723021230000|2024-08-07 09:00:30|3717.3|3705.3|3717.8|3705.8|3717.8|3705.8|3717.3|3705.3|0
1723021250000|2024-08-07 09:00:50|3718.8|3706.8|3718.8|3706.8|3718.8|3706.8|3718.8|3706.8|0
1723021270000|2024-08-07 09:01:10|3718.7|3706.7|3718.7|3706.7|3718.7|3706.7|3718.7|3706.7|0
1723021280000|2024-08-07 09:01:20|3717.7|3705.7|3718.2|3706.2|3718.7|3706.7|3717.7|3705.7|0
1723021290000|2024-08-07 09:01:30|3717.7|3705.7|3718.7|3706.7|3718.7|3706.7|3717.7|3705.7|0
1723021300000|2024-08-07 09:01:40|3718.6|3706.6|3717.7|3705.7|3718.6|3706.6|3717.7|3705.7|0
1723021330000|2024-08-07 09:02:10|3716.7|3704.7|3716.7|3704.7|3716.7|3704.7|3716.7|3704.7|0
1723021350000|2024-08-07 09:02:30|3715.7|3703.7|3714.8|3702.8|3715.7|3703.7|3714.8|3702.8|0
1723021360000|2024-08-07 09:02:40|3715.7|3703.7|3715.8|3703.8|3715.8|3703.8|3715.7|3703.7|2
1723021390000|2024-08-07 09:03:10|3715.9|3703.9|3714.8|3702.8|3716.8|3704.8|3714.8|3702.8|2
1723021420000|2024-08-07 09:03:40|3715.7|3703.7|3715.7|3703.7|3715.7|3703.7|3715.7|3703.7|0
1723021430000|2024-08-07 09:03:50|3714.8|3702.8|3715.7|3703.7|3715.7|3703.7|3714.8|3702.8|0
1723021440000|2024-08-07 09:04:00|3714.9|3702.9|3714.8|3702.8|3714.9|3702.9|3714.8|3702.8|0
1723021460000|2024-08-07 09:04:20|3714.7|3702.7|3714.8|3702.8|3714.8|3702.8|3714.7|3702.7|0
1723021480000|2024-08-07 09:04:40|3714.7|3702.7|3714.7|3702.7|3714.7|3702.7|3714.7|3702.7|0
1723021500000|2024-08-07 09:05:00|3713.7|3701.7|3712.6|3700.6|3713.7|3701.7|3712.6|3700.6|0
1723021520000|2024-08-07 09:05:20|3711.6|3699.6|3711.6|3699.6|3712.6|3700.6|3711.6|3699.6|0
1723021540000|2024-08-07 09:05:40|3711.5|3699.5|3711.7|3699.7|3711.7|3699.7|3711.5|3699.5|0
1723021550000|2024-08-07 09:05:50|3711.8|3699.8|3710.5|3698.5|3712.6|3700.6|3710.5|3698.5|5
1723021560000|2024-08-07 09:06:00|3710.4|3698.4|3711.5|3699.5|3711.5|3699.5|3710.4|3698.4|1
1723021650000|2024-08-07 09:07:30|3711.4|3699.4|3711.5|3699.5|3712.5|3700.5|3711.4|3699.4|3
1723021660000|2024-08-07 09:07:40|3711.4|3699.4|3710.5|3698.5|3711.4|3699.4|3710.5|3698.5|0
1723021680000|2024-08-07 09:08:00|3710.4|3698.4|3710.4|3698.4|3710.4|3698.4|3710.4|3698.4|10
1723021690000|2024-08-07 09:08:10|||||||||5
1723021700000|2024-08-07 09:08:20|3710.3|3698.3|3711.3|3699.3|3711.3|3699.3|3710.3|3698.3|16
1723021710000|2024-08-07 09:08:30|3711.1|3699.1|3711.1|3699.1|3711.1|3699.1|3711.1|3699.1|49
1723021720000|2024-08-07 09:08:40|3710.1|3698.1|3710.1|3698.1|3710.1|3698.1|3710.1|3698.1|0
1723021740000|2024-08-07 09:09:00|3710.2|3698.2|3710.2|3698.2|3710.2|3698.2|3710.2|3698.2|0
1723021750000|2024-08-07 09:09:10|3710|3698|3710|3698|3710|3698|3710|3698|41
1723021760000|2024-08-07 09:09:20|3709.9|3697.9|3708.9|3696.9|3709.9|3697.9|3708.9|3696.9|0
1723021770000|2024-08-07 09:09:30|3708.8|3696.8|3708.9|3696.9|3708.9|3696.9|3707.9|3695.9|0
1723021780000|2024-08-07 09:09:40|3708.8|3696.8|3709.9|3697.9|3709.9|3697.9|3708.8|3696.8|0
1723021790000|2024-08-07 09:09:50|3709.8|3697.8|3709.8|3697.8|3709.8|3697.8|3709.7|3697.7|16
1723021800000|2024-08-07 09:10:00|3709.9|3697.9|3709.8|3697.8|3710.8|3698.8|3709.8|3697.8|4
1723021820000|2024-08-07 09:10:20|3709.4|3697.4|3708.8|3696.8|3709.4|3697.4|3708.8|3696.8|0
1723021880000|2024-08-07 09:11:20|||||||||1
1723021890000|2024-08-07 09:11:30|||||||||2
1723021910000|2024-08-07 09:11:50|3709.8|3697.8|3710.8|3698.8|3710.8|3698.8|3709.8|3697.8|0
1723021920000|2024-08-07 09:12:00|3710.9|3698.9|3712.8|3700.8|3712.8|3700.8|3710.9|3698.9|0
1723021930000|2024-08-07 09:12:10|3712.6|3700.6|3712.8|3700.8|3712.8|3700.8|3712.6|3700.6|0
1723021940000|2024-08-07 09:12:20|3712.9|3700.9|3713.8|3701.8|3713.8|3701.8|3712.9|3700.9|0
1723021950000|2024-08-07 09:12:30|3712.8|3700.8|3712.8|3700.8|3713.8|3701.8|3712.8|3700.8|0
1723021960000|2024-08-07 09:12:40|3712.9|3700.9|3713.8|3701.8|3713.8|3701.8|3712.9|3700.9|0
1723021970000|2024-08-07 09:12:50|3713.7|3701.7|3713.7|3701.7|3713.7|3701.7|3713.7|3701.7|8
1723022000000|2024-08-07 09:13:20|3712.7|3700.7|3712.7|3700.7|3712.7|3700.7|3712.7|3700.7|0
1723022040000|2024-08-07 09:14:00|3712.2|3700.2|3712.7|3700.7|3712.7|3700.7|3712.2|3700.2|0
1723022050000|2024-08-07 09:14:10|3713.3|3701.3|3716.7|3704.7|3716.7|3704.7|3713.3|3701.3|0
1723022060000|2024-08-07 09:14:20|3716.6|3704.6|3716.7|3704.7|3716.7|3704.7|3715.8|3703.8|0
1723022070000|2024-08-07 09:14:30|3716.2|3704.2|3715.9|3703.9|3716.2|3704.2|3715.7|3703.7|5
1723022080000|2024-08-07 09:14:40|3715.8|3703.8|3715.8|3703.8|3715.8|3703.8|3714.9|3702.9|0
1723022090000|2024-08-07 09:14:50|3715.9|3703.9|3715.9|3703.9|3716.3|3704.3|3715.9|3703.9|0
1723022100000|2024-08-07 09:15:00|3716.3|3704.3|3716.7|3704.7|3716.8|3704.8|3715.9|3703.9|9
1723022120000|2024-08-07 09:15:20|3716.6|3704.6|3716.6|3704.6|3716.6|3704.6|3716.6|3704.6|1
1723022130000|2024-08-07 09:15:30|||||||||1
1723022140000|2024-08-07 09:15:40|3716.7|3704.7|3716.7|3704.7|3716.7|3704.7|3716.7|3704.7|0
1723022150000|2024-08-07 09:15:50|3716.1|3704.1|3715.6|3703.6|3716.1|3704.1|3715.5|3703.5|12
1723022160000|2024-08-07 09:16:00|3715.1|3703.1|3716.5|3704.5|3716.5|3704.5|3715.1|3703.1|0
1723022180000|2024-08-07 09:16:20|3716.3|3704.3|3716.3|3704.3|3716.3|3704.3|3716.3|3704.3|49
1723022190000|2024-08-07 09:16:30|3716.4|3704.4|3716.3|3704.3|3716.4|3704.4|3716.3|3704.3|1
1723022200000|2024-08-07 09:16:40|3716.2|3704.2|3715.3|3703.3|3716.2|3704.2|3715.3|3703.3|8
1723022210000|2024-08-07 09:16:50|3714.1|3702.1|3714.1|3702.1|3714.1|3702.1|3714.1|3702.1|2
1723022220000|2024-08-07 09:17:00|||||||||5
1723022230000|2024-08-07 09:17:10|||||||||2
1723022240000|2024-08-07 09:17:20|3713|3701|3713|3701|3713|3701|3713|3701|13
1723022260000|2024-08-07 09:17:40|||||||||1
1723022270000|2024-08-07 09:17:50|3713.1|3701.1|3713.2|3701.2|3713.2|3701.2|3713.1|3701.1|5
1723022310000|2024-08-07 09:18:30|3712.7|3700.7|3712.7|3700.7|3713.2|3701.2|3712.6|3700.6|0
1723022320000|2024-08-07 09:18:40|3713.1|3701.1|3714.1|3702.1|3714.1|3702.1|3713.1|3701.1|0
1723022330000|2024-08-07 09:18:50|3713.7|3701.7|3713.1|3701.1|3714.1|3702.1|3713.1|3701.1|2
1723022340000|2024-08-07 09:19:00|3713.2|3701.2|3713.1|3701.1|3713.2|3701.2|3713.1|3701.1|0
1723022350000|2024-08-07 09:19:10|3713.2|3701.2|3713.2|3701.2|3713.2|3701.2|3713.1|3701.1|0
1723022360000|2024-08-07 09:19:20|3713.1|3701.1|3714.1|3702.1|3714.1|3702.1|3713.1|3701.1|0
1723022400000|2024-08-07 09:20:00|3713.1|3701.1|3713.1|3701.1|3713.1|3701.1|3713.1|3701.1|0
1723022410000|2024-08-07 09:20:10|3713.3|3701.3|3716.9|3704.9|3716.9|3704.9|3713.3|3701.3|193
1723022420000|2024-08-07 09:20:20|3717.9|3705.9|3717.9|3705.9|3718.9|3706.9|3717.9|3705.9|13
1723022430000|2024-08-07 09:20:30|||||||||3
1723022440000|2024-08-07 09:20:40|3718.9|3706.9|3718.9|3706.9|3720.9|3708.9|3718.9|3706.9|0
1723022450000|2024-08-07 09:20:50|||||||||6
1723022460000|2024-08-07 09:21:00|3719.4|3707.4|3719.1|3707.1|3719.6|3707.6|3718.9|3706.9|6
1723022470000|2024-08-07 09:21:10|3719|3707|3719|3707|3719.1|3707.1|3719|3707|0
1723022480000|2024-08-07 09:21:20|3719.1|3707.1|3719|3707|3719.1|3707.1|3719|3707|0
1723022490000|2024-08-07 09:21:30|3719.5|3707.5|3719.5|3707.5|3720|3708|3719|3707|4
1723022500000|2024-08-07 09:21:40|3719.6|3707.6|3720|3708|3720|3708|3719.6|3707.6|0
1723022510000|2024-08-07 09:21:50|3719.5|3707.5|3721|3709|3721|3709|3719.5|3707.5|0
1723022530000|2024-08-07 09:22:10|3722|3710|3721.5|3709.5|3722|3710|3721.5|3709.5|0
1723022540000|2024-08-07 09:22:20|3721.6|3709.6|3722|3710|3722|3710|3721|3709|0
1723022550000|2024-08-07 09:22:30|3721|3709|3721|3709|3721.5|3709.5|3721|3709|1
1723022560000|2024-08-07 09:22:40|3721.1|3709.1|3720|3708|3722|3710|3720|3708|0
1723022570000|2024-08-07 09:22:50|3720.5|3708.5|3720|3708|3720.8|3708.8|3720|3708|0
1723022580000|2024-08-07 09:23:00|3721|3709|3721|3709|3721|3709|3721|3709|0
1723022610000|2024-08-07 09:23:30|3720|3708|3720|3708|3720|3708|3720|3708|0
1723022630000|2024-08-07 09:23:50|3719.9|3707.9|3720|3708|3720|3708|3719.9|3707.9|0
1723022650000|2024-08-07 09:24:10|3721|3709|3721|3709|3721|3709|3720.9|3708.9|0
1723022690000|2024-08-07 09:24:50|3721.1|3709.1|3722.1|3710.1|3722.1|3710.1|3721|3709|15
1723022700000|2024-08-07 09:25:00|3722|3710|3722|3710|3722.1|3710.1|3722|3710|1
1723022710000|2024-08-07 09:25:10|3721.1|3709.1|3721.2|3709.2|3721.6|3709.6|3721.1|3709.1|10
1723022720000|2024-08-07 09:25:20|3721.1|3709.1|3720.6|3708.6|3721.1|3709.1|3720.6|3708.6|3
1723022730000|2024-08-07 09:25:30|3720.2|3708.2|3720.1|3708.1|3720.2|3708.2|3720.1|3708.1|0
1723022760000|2024-08-07 09:26:00|3719.7|3707.7|3720.1|3708.1|3720.1|3708.1|3719.6|3707.6|0
1723022780000|2024-08-07 09:26:20|||||||||2
1723022790000|2024-08-07 09:26:30|3720|3708|3719.6|3707.6|3720.1|3708.1|3719.2|3707.2|0
1723022810000|2024-08-07 09:26:50|3719.2|3707.2|3719|3707|3719.2|3707.2|3719|3707|10
1723022820000|2024-08-07 09:27:00|3718.9|3706.9|3718.1|3706.1|3718.9|3706.9|3718.1|3706.1|0
1723022830000|2024-08-07 09:27:10|3718|3706|3718|3706|3718|3706|3718|3706|0
1723022840000|2024-08-07 09:27:20|3718.1|3706.1|3718.1|3706.1|3718.1|3706.1|3718.1|3706.1|0
1723022850000|2024-08-07 09:27:30|3719|3707|3719|3707|3719|3707|3719|3707|0
1723022860000|2024-08-07 09:27:40|3718.2|3706.2|3718.1|3706.1|3718.2|3706.2|3718.1|3706.1|0
1723022910000|2024-08-07 09:28:30|3719|3707|3719|3707|3719|3707|3719|3707|0
1723022920000|2024-08-07 09:28:40|3718.1|3706.1|3717.1|3705.1|3719|3707|3717.1|3705.1|0
1723022930000|2024-08-07 09:28:50|3712|3700|3710|3698|3712.5|3700.5|3710|3698|9
1723022940000|2024-08-07 09:29:00|3712|3700|3712|3700|3712.4|3700.4|3711.5|3699.5|0
1723022950000|2024-08-07 09:29:10|3711.6|3699.6|3713|3701|3713|3701|3711.6|3699.6|2
1723022960000|2024-08-07 09:29:20|3712.8|3700.8|3713|3701|3713|3701|3712|3700|0
1723022970000|2024-08-07 09:29:30|3713.9|3701.9|3714|3702|3714.9|3702.9|3713|3701|0
1723022980000|2024-08-07 09:29:40|3713.9|3701.9|3714.9|3702.9|3714.9|3702.9|3713.6|3701.6|10
1723022990000|2024-08-07 09:29:50|3713.5|3701.5|3713.3|3701.3|3714.4|3702.4|3713.3|3701.3|6
1723023000000|2024-08-07 09:30:00|3712.9|3700.9|3712.4|3700.4|3713.5|3701.5|3712.3|3700.3|11
1723023010000|2024-08-07 09:30:10|3712.3|3700.3|3709.5|3697.5|3713.4|3701.4|3709.5|3697.5|9
1723023020000|2024-08-07 09:30:20|3709.4|3697.4|3710.5|3698.5|3710.5|3698.5|3708.6|3696.6|1
1723023030000|2024-08-07 09:30:30|3710|3698|3711.5|3699.5|3711.5|3699.5|3710|3698|3
1723023040000|2024-08-07 09:30:40|3712.5|3700.5|3712|3700|3712.5|3700.5|3712|3700|0
1723023050000|2024-08-07 09:30:50|3712.5|3700.5|3710.4|3698.4|3712.5|3700.5|3710.4|3698.4|4
1723023060000|2024-08-07 09:31:00|3710.3|3698.3|3711.3|3699.3|3711.3|3699.3|3710.3|3698.3|0
1723023070000|2024-08-07 09:31:10|3711.2|3699.2|3709.7|3697.7|3711.2|3699.2|3709.7|3697.7|5
1723023080000|2024-08-07 09:31:20|3709.3|3697.3|3710.1|3698.1|3710.1|3698.1|3709.2|3697.2|0
1723023100000|2024-08-07 09:31:40|||||||||6
1723023120000|2024-08-07 09:32:00|3709.7|3697.7|3708.7|3696.7|3709.7|3697.7|3708.2|3696.2|2
1723023130000|2024-08-07 09:32:10|3709.1|3697.1|3709.1|3697.1|3709.1|3697.1|3708.7|3696.7|1
1723023140000|2024-08-07 09:32:20|||||||||2
1723023150000|2024-08-07 09:32:30|3709.3|3697.3|3710.7|3698.7|3710.7|3698.7|3709.3|3697.3|1
1723023160000|2024-08-07 09:32:40|3711.1|3699.1|3711.1|3699.1|3711.1|3699.1|3711.1|3699.1|2
1723023170000|2024-08-07 09:32:50|3711.2|3699.2|3712.1|3700.1|3712.1|3700.1|3711.2|3699.2|0
1723023180000|2024-08-07 09:33:00|3712.6|3700.6|3712.1|3700.1|3712.6|3700.6|3712.1|3700.1|5
1723023210000|2024-08-07 09:33:30|3713.1|3701.1|3713.1|3701.1|3713.1|3701.1|3713.1|3701.1|9
1723023230000|2024-08-07 09:33:50|3713|3701|3713.1|3701.1|3713.1|3701.1|3712.2|3700.2|0
1723023250000|2024-08-07 09:34:10|3712.3|3700.3|3712.1|3700.1|3713.1|3701.1|3712.1|3700.1|2
1723023260000|2024-08-07 09:34:20|3711.7|3699.7|3711.7|3699.7|3711.7|3699.7|3711.7|3699.7|3
1723023270000|2024-08-07 09:34:30|3711.5|3699.5|3711.1|3699.1|3711.5|3699.5|3711.1|3699.1|0
1723023290000|2024-08-07 09:34:50|3711.2|3699.2|3711.1|3699.1|3711.2|3699.2|3711.1|3699.1|0
1723023310000|2024-08-07 09:35:10|3710.2|3698.2|3711.2|3699.2|3711.2|3699.2|3710.2|3698.2|4
1723023320000|2024-08-07 09:35:20|3712.1|3700.1|3713.1|3701.1|3713.1|3701.1|3712.1|3700.1|0
1723023340000|2024-08-07 09:35:40|3713.3|3701.3|3714.2|3702.2|3714.2|3702.2|3713.3|3701.3|1
1723023370000|2024-08-07 09:36:10|3714.3|3702.3|3714.2|3702.2|3714.3|3702.3|3714.2|3702.2|0
1723023380000|2024-08-07 09:36:20|3714.3|3702.3|3714.7|3702.7|3715.1|3703.1|3714.2|3702.2|0
1723023400000|2024-08-07 09:36:40|3715.1|3703.1|3714.2|3702.2|3715.1|3703.1|3714.2|3702.2|0
1723023410000|2024-08-07 09:36:50|3715.1|3703.1|3715.1|3703.1|3715.1|3703.1|3715.1|3703.1|0
1723023420000|2024-08-07 09:37:00|3714.7|3702.7|3715.1|3703.1|3715.1|3703.1|3714.7|3702.7|0
1723023430000|2024-08-07 09:37:10|3714.2|3702.2|3715.1|3703.1|3715.1|3703.1|3714.2|3702.2|0
1723023440000|2024-08-07 09:37:20|3714.7|3702.7|3715.1|3703.1|3715.1|3703.1|3714.7|3702.7|0
1723023460000|2024-08-07 09:37:40|3716.1|3704.1|3716.2|3704.2|3717.1|3705.1|3716.1|3704.1|1
1723023470000|2024-08-07 09:37:50|3716.1|3704.1|3715.2|3703.2|3716.1|3704.1|3715.2|3703.2|0
1723023490000|2024-08-07 09:38:10|3716.1|3704.1|3716.1|3704.1|3716.1|3704.1|3716.1|3704.1|0
1723023510000|2024-08-07 09:38:30|3716|3704|3715.2|3703.2|3716|3704|3715.2|3703.2|0
1723023540000|2024-08-07 09:39:00|3716.1|3704.1|3716.1|3704.1|3716.1|3704.1|3716.1|3704.1|6
1723023550000|2024-08-07 09:39:10|||||||||5
1723023560000|2024-08-07 09:39:20|3717.3|3705.3|3718.2|3706.2|3719.2|3707.2|3717.2|3705.2|15
1723023570000|2024-08-07 09:39:30|3718.1|3706.1|3717.3|3705.3|3718.2|3706.2|3717.2|3705.2|3
1723023580000|2024-08-07 09:39:40|3717.7|3705.7|3717.4|3705.4|3718.4|3706.4|3717.4|3705.4|2
1723023590000|2024-08-07 09:39:50|3717.5|3705.5|3720|3708|3720|3708|3717.5|3705.5|20
1723023600000|2024-08-07 09:40:00|3719.9|3707.9|3719.5|3707.5|3720|3708|3719.5|3707.5|6
1723023610000|2024-08-07 09:40:10|3719.6|3707.6|3719.5|3707.5|3720|3708|3719.5|3707.5|7
1723023620000|2024-08-07 09:40:20|3719.4|3707.4|3718.5|3706.5|3719.4|3707.4|3718.5|3706.5|6
1723023630000|2024-08-07 09:40:30|3719|3707|3718.5|3706.5|3719.1|3707.1|3718.5|3706.5|1
1723023640000|2024-08-07 09:40:40|3717.5|3705.5|3718|3706|3718|3706|3717.5|3705.5|6
1723023650000|2024-08-07 09:40:50|3718.1|3706.1|3717.6|3705.6|3718.1|3706.1|3717.6|3705.6|0
1723023660000|2024-08-07 09:41:00|3718|3706|3718.6|3706.6|3718.6|3706.6|3718|3706|4
1723023670000|2024-08-07 09:41:10|3718.1|3706.1|3717.6|3705.6|3718.1|3706.1|3717.6|3705.6|0
1723023700000|2024-08-07 09:41:40|3717.2|3705.2|3716.6|3704.6|3717.2|3705.2|3716.6|3704.6|0
1723023760000|2024-08-07 09:42:40|3717.2|3705.2|3717.1|3705.1|3717.6|3705.6|3717.1|3705.1|1
1723023770000|2024-08-07 09:42:50|3717|3705|3716.6|3704.6|3717|3705|3716.6|3704.6|0
1723023780000|2024-08-07 09:43:00|||||||||5
1723023790000|2024-08-07 09:43:10|3716.7|3704.7|3716.6|3704.6|3716.7|3704.7|3716.6|3704.6|6
1723023870000|2024-08-07 09:44:30|3716.5|3704.5|3716.5|3704.5|3716.5|3704.5|3716.5|3704.5|2
1723023880000|2024-08-07 09:44:40|3716.4|3704.4|3716.4|3704.4|3716.4|3704.4|3716.4|3704.4|0
1723023900000|2024-08-07 09:45:00|3716.5|3704.5|3716.4|3704.4|3716.5|3704.5|3716.4|3704.4|1
1723023910000|2024-08-07 09:45:10|3716.5|3704.5|3716.5|3704.5|3716.5|3704.5|3716.5|3704.5|2
1723023950000|2024-08-07 09:45:50|3717.5|3705.5|3716.6|3704.6|3717.5|3705.5|3716.6|3704.6|11
1723023960000|2024-08-07 09:46:00|3717.1|3705.1|3717.1|3705.1|3717.1|3705.1|3716.6|3704.6|0
1723023970000|2024-08-07 09:46:10|3717|3705|3717.1|3705.1|3717.6|3705.6|3717|3705|0
1723023980000|2024-08-07 09:46:20|3717.2|3705.2|3717.6|3705.6|3717.6|3705.6|3717.1|3705.1|0
1723023990000|2024-08-07 09:46:30|3717.1|3705.1|3717.5|3705.5|3717.6|3705.6|3717.1|3705.1|0
1723024000000|2024-08-07 09:46:40|3717.1|3705.1|3717.1|3705.1|3717.6|3705.6|3717.1|3705.1|0
1723024010000|2024-08-07 09:46:50|3716.6|3704.6|3716.7|3704.7|3716.7|3704.7|3716.6|3704.6|6
1723024020000|2024-08-07 09:47:00|3717.5|3705.5|3717.1|3705.1|3717.5|3705.5|3717|3705|0
1723024030000|2024-08-07 09:47:10|3717|3705|3716.5|3704.5|3717|3705|3716.5|3704.5|0
1723024040000|2024-08-07 09:47:20|3716.6|3704.6|3716.6|3704.6|3716.6|3704.6|3716.6|3704.6|0
1723024060000|2024-08-07 09:47:40|3717.5|3705.5|3717.5|3705.5|3717.5|3705.5|3717.5|3705.5|0
1723024070000|2024-08-07 09:47:50|3716.7|3704.7|3716.5|3704.5|3717|3705|3716.5|3704.5|0
1723024110000|2024-08-07 09:48:30|3715.6|3703.6|3715.4|3703.4|3716.5|3704.5|3715.4|3703.4|2
1723024120000|2024-08-07 09:48:40|3716.4|3704.4|3716|3704|3716.4|3704.4|3716|3704|0
1723024130000|2024-08-07 09:48:50|3716.4|3704.4|3716.4|3704.4|3716.4|3704.4|3716.4|3704.4|7
1723024140000|2024-08-07 09:49:00|3716|3704|3715.3|3703.3|3716|3704|3715.3|3703.3|0
1723024180000|2024-08-07 09:49:40|3714.9|3702.9|3715.3|3703.3|3715.3|3703.3|3714.9|3702.9|0
1723024210000|2024-08-07 09:50:10|3715.8|3703.8|3716.3|3704.3|3716.3|3704.3|3715.8|3703.8|0
1723024220000|2024-08-07 09:50:20|3717.3|3705.3|3717.3|3705.3|3717.3|3705.3|3717.3|3705.3|0
1723024240000|2024-08-07 09:50:40|3717.2|3705.2|3716.4|3704.4|3717.2|3705.2|3716.3|3704.3|0
1723024250000|2024-08-07 09:50:50|3716.7|3704.7|3715.3|3703.3|3716.7|3704.7|3715.3|3703.3|2
1723024260000|2024-08-07 09:51:00|3715.8|3703.8|3715.9|3703.9|3716.3|3704.3|3715.8|3703.8|0
1723024270000|2024-08-07 09:51:10|3714.3|3702.3|3714.3|3702.3|3714.3|3702.3|3714.3|3702.3|0
1723024280000|2024-08-07 09:51:20|3715.2|3703.2|3714.3|3702.3|3715.2|3703.2|3714.3|3702.3|1
1723024320000|2024-08-07 09:52:00|3714.4|3702.4|3714.8|3702.8|3715.3|3703.3|3714.4|3702.4|0
1723024330000|2024-08-07 09:52:10|3714.3|3702.3|3714.3|3702.3|3714.3|3702.3|3714.3|3702.3|0
1723024380000|2024-08-07 09:53:00|3715.3|3703.3|3714.8|3702.8|3715.3|3703.3|3714.8|3702.8|0
1723024390000|2024-08-07 09:53:10|3715.2|3703.2|3714.3|3702.3|3715.2|3703.2|3714.3|3702.3|0
1723024410000|2024-08-07 09:53:30|3714.9|3702.9|3714.3|3702.3|3714.9|3702.9|3714.3|3702.3|0
1723024450000|2024-08-07 09:54:10|3715.3|3703.3|3715.3|3703.3|3715.3|3703.3|3715.3|3703.3|0
1723024480000|2024-08-07 09:54:40|3715.4|3703.4|3716.3|3704.3|3716.3|3704.3|3715.4|3703.4|0
1723024490000|2024-08-07 09:54:50|3717.3|3705.3|3716.3|3704.3|3717.5|3705.5|3716.3|3704.3|2
1723024500000|2024-08-07 09:55:00|3716.2|3704.2|3715.8|3703.8|3716.2|3704.2|3715.7|3703.7|0
1723024510000|2024-08-07 09:55:10|3715.9|3703.9|3717.3|3705.3|3717.7|3705.7|3715.9|3703.9|0
1723024520000|2024-08-07 09:55:20|3717.7|3705.7|3717.4|3705.4|3717.7|3705.7|3717.3|3705.3|0
1723024530000|2024-08-07 09:55:30|3717.8|3705.8|3717.9|3705.9|3717.9|3705.9|3717.8|3705.8|0
1723024540000|2024-08-07 09:55:40|3718.3|3706.3|3718.8|3706.8|3718.8|3706.8|3718.3|3706.3|14
1723024550000|2024-08-07 09:55:50|3719.2|3707.2|3718.4|3706.4|3719.2|3707.2|3718.3|3706.3|0
1723024560000|2024-08-07 09:56:00|3718.8|3706.8|3718.4|3706.4|3718.9|3706.9|3718.3|3706.3|0
1723024570000|2024-08-07 09:56:10|3718.9|3706.9|3718.5|3706.5|3719|3707|3718.5|3706.5|0
1723024580000|2024-08-07 09:56:20|3718.6|3706.6|3720.4|3708.4|3720.4|3708.4|3718.6|3706.6|0
1723024590000|2024-08-07 09:56:30|3720|3708|3720.3|3708.3|3720.5|3708.5|3719.4|3707.4|7
1723024600000|2024-08-07 09:56:40|3719.9|3707.9|3719.4|3707.4|3720.3|3708.3|3719.4|3707.4|0
1723024610000|2024-08-07 09:56:50|3719.5|3707.5|3721.4|3709.4|3721.9|3709.9|3719.4|3707.4|0
1723024620000|2024-08-07 09:57:00|3721.9|3709.9|3718.3|3706.3|3722.4|3710.4|3718.3|3706.3|8
1723024630000|2024-08-07 09:57:10|3717.2|3705.2|3717.4|3705.4|3718.3|3706.3|3717.2|3705.2|3
1723024640000|2024-08-07 09:57:20|3718.2|3706.2|3717.4|3705.4|3718.2|3706.2|3717.3|3705.3|4
1723024650000|2024-08-07 09:57:30|3718.3|3706.3|3718.3|3706.3|3718.3|3706.3|3717.9|3705.9|0
1723024660000|2024-08-07 09:57:40|3718.4|3706.4|3718|3706|3718.8|3706.8|3717.5|3705.5|1
1723024670000|2024-08-07 09:57:50|3718.4|3706.4|3718.2|3706.2|3718.4|3706.4|3717.3|3705.3|2
1723024680000|2024-08-07 09:58:00|3717.8|3705.8|3717.8|3705.8|3718.2|3706.2|3717.8|3705.8|0
1723024690000|2024-08-07 09:58:10|3717.7|3705.7|3717.3|3705.3|3717.7|3705.7|3716.5|3704.5|0
1723024700000|2024-08-07 09:58:20|3717.4|3705.4|3717.4|3705.4|3717.4|3705.4|3717.4|3705.4|0
1723024710000|2024-08-07 09:58:30|3717.5|3705.5|3717.5|3705.5|3717.5|3705.5|3717.4|3705.4|0
1723024720000|2024-08-07 09:58:40|3718.3|3706.3|3717.2|3705.2|3718.3|3706.3|3717.2|3705.2|2
1723024730000|2024-08-07 09:58:50|3717.7|3705.7|3717.2|3705.2|3717.7|3705.7|3717.2|3705.2|0
1723024740000|2024-08-07 09:59:00|3716.3|3704.3|3716.2|3704.2|3716.6|3704.6|3716.2|3704.2|4
1723024750000|2024-08-07 09:59:10|3716.1|3704.1|3716.2|3704.2|3716.7|3704.7|3715.7|3703.7|3
1723024760000|2024-08-07 09:59:20|3715.8|3703.8|3716.2|3704.2|3716.2|3704.2|3715.8|3703.8|3
1723024770000|2024-08-07 09:59:30|3715.8|3703.8|3715.3|3703.3|3716.2|3704.2|3715.2|3703.2|5
1723024780000|2024-08-07 09:59:40|3714.8|3702.8|3716.1|3704.1|3716.1|3704.1|3714.8|3702.8|6
1723024790000|2024-08-07 09:59:50|3716|3704|3715.7|3703.7|3717|3705|3715.7|3703.7|28
1723035600000|2024-08-07 13:00:00|3752.2|3740.2|3751.5|3739.5|3752.3|3740.3|3749.9|3737.9|1
1723035610000|2024-08-07 13:00:10|3751.4|3739.4|3751.4|3739.4|3752.3|3740.3|3749.4|3737.4|0
1723035620000|2024-08-07 13:00:20|3751.9|3739.9|3750.4|3738.4|3752.1|3740.1|3749.3|3737.3|14
1723035630000|2024-08-07 13:00:30|3750.3|3738.3|3749.5|3737.5|3750.9|3738.9|3749.5|3737.5|0
1723035640000|2024-08-07 13:00:40|3749.4|3737.4|3748.4|3736.4|3749.5|3737.5|3746.9|3734.9|1
1723035650000|2024-08-07 13:00:50|3748.9|3736.9|3750|3738|3750.4|3738.4|3748.5|3736.5|0
1723035660000|2024-08-07 13:01:00|3750.4|3738.4|3750.1|3738.1|3751|3739|3749.6|3737.6|0
1723035670000|2024-08-07 13:01:10|3750.5|3738.5|3755.5|3743.5|3756.4|3744.4|3750|3738|6
1723035680000|2024-08-07 13:01:20|3755.9|3743.9|3755.7|3743.7|3756.5|3744.5|3755.5|3743.5|6
1723035690000|2024-08-07 13:01:30|3755.6|3743.6|3754|3742|3755.6|3743.6|3753.1|3741.1|2
1723035700000|2024-08-07 13:01:40|3753.6|3741.6|3756.1|3744.1|3756.1|3744.1|3753.4|3741.4|1
1723035710000|2024-08-07 13:01:50|3756.6|3744.6|3756.2|3744.2|3756.6|3744.6|3755.2|3743.2|2
1723035720000|2024-08-07 13:02:00|3756.3|3744.3|3756.2|3744.2|3757.1|3745.1|3756.2|3744.2|5
1723035730000|2024-08-07 13:02:10|||||||||22
1723035740000|2024-08-07 13:02:20|3755.4|3743.4|3755|3743|3755.5|3743.5|3755|3743|28
1723035750000|2024-08-07 13:02:30|3754.6|3742.6|3754.6|3742.6|3755.1|3743.1|3754.6|3742.6|22
1723035760000|2024-08-07 13:02:40|||||||||18
1723035770000|2024-08-07 13:02:50|3753.8|3741.8|3754.6|3742.6|3754.6|3742.6|3753.8|3741.8|26
1723035780000|2024-08-07 13:03:00|3753.2|3741.2|3750|3738|3753.2|3741.2|3750|3738|3
1723035790000|2024-08-07 13:03:10|3749.9|3737.9|3749.4|3737.4|3749.9|3737.9|3748.5|3736.5|0
1723035800000|2024-08-07 13:03:20|3749|3737|3748.9|3736.9|3749.4|3737.4|3748.4|3736.4|0
1723035810000|2024-08-07 13:03:30|3749.4|3737.4|3749.4|3737.4|3749.4|3737.4|3748.4|3736.4|0
1723035820000|2024-08-07 13:03:40|3749.8|3737.8|3749.4|3737.4|3749.8|3737.8|3748.9|3736.9|0
1723035830000|2024-08-07 13:03:50|3749|3737|3749.8|3737.8|3750.2|3738.2|3749|3737|0
1723035840000|2024-08-07 13:04:00|3749.4|3737.4|3747.9|3735.9|3751.4|3739.4|3747.5|3735.5|0
1723035850000|2024-08-07 13:04:10|3747.8|3735.8|3747.9|3735.9|3747.9|3735.9|3747.4|3735.4|0
1723035860000|2024-08-07 13:04:20|3747.8|3735.8|3747.9|3735.9|3748.3|3736.3|3747.4|3735.4|0
1723035870000|2024-08-07 13:04:30|3747.3|3735.3|3747.3|3735.3|3748.2|3736.2|3747.3|3735.3|1
1723035880000|2024-08-07 13:04:40|3746.4|3734.4|3747.3|3735.3|3748.3|3736.3|3746.4|3734.4|2
1723035890000|2024-08-07 13:04:50|3747.4|3735.4|3747.3|3735.3|3747.8|3735.8|3747.3|3735.3|0
1723035900000|2024-08-07 13:05:00|3747.4|3735.4|3749.3|3737.3|3749.3|3737.3|3747.4|3735.4|0
1723035910000|2024-08-07 13:05:10|3748.9|3736.9|3748.4|3736.4|3749.3|3737.3|3748.4|3736.4|0
1723035920000|2024-08-07 13:05:20|3749.3|3737.3|3748.9|3736.9|3749.3|3737.3|3748.8|3736.8|0
1723035930000|2024-08-07 13:05:30|3748.8|3736.8|3748.4|3736.4|3748.8|3736.8|3748.4|3736.4|0
1723035940000|2024-08-07 13:05:40|3748.3|3736.3|3745.4|3733.4|3748.3|3736.3|3745.3|3733.3|1
1723035950000|2024-08-07 13:05:50|3745.8|3733.8|3746.3|3734.3|3746.3|3734.3|3745.3|3733.3|0
1723035960000|2024-08-07 13:06:00|3745.9|3733.9|3744.3|3732.3|3746.3|3734.3|3744.3|3732.3|1
1723035970000|2024-08-07 13:06:10|3743.8|3731.8|3742.4|3730.4|3743.8|3731.8|3742.4|3730.4|0
1723035980000|2024-08-07 13:06:20|3742.5|3730.5|3746.2|3734.2|3748.1|3736.1|3741.9|3729.9|9
1723035990000|2024-08-07 13:06:30|3746.3|3734.3|3747.3|3735.3|3747.3|3735.3|3746.3|3734.3|0
1723036000000|2024-08-07 13:06:40|3747.2|3735.2|3747.2|3735.2|3747.2|3735.2|3746.8|3734.8|0
1723036010000|2024-08-07 13:06:50|3746.8|3734.8|3748.2|3736.2|3748.2|3736.2|3746.8|3734.8|0
1723036020000|2024-08-07 13:07:00|3747.7|3735.7|3746.8|3734.8|3747.7|3735.7|3746.8|3734.8|0
1723036030000|2024-08-07 13:07:10|3747.2|3735.2|3745.8|3733.8|3747.2|3735.2|3745.8|3733.8|0
1723036040000|2024-08-07 13:07:20|3746.2|3734.2|3746.2|3734.2|3746.6|3734.6|3745.8|3733.8|0
1723036050000|2024-08-07 13:07:30|3746.7|3734.7|3745.8|3733.8|3746.7|3734.7|3745.8|3733.8|0
1723036060000|2024-08-07 13:07:40|3745.7|3733.7|3745.2|3733.2|3746.2|3734.2|3745.2|3733.2|0
1723036070000|2024-08-07 13:07:50|3745.3|3733.3|3744.8|3732.8|3745.8|3733.8|3744.3|3732.3|2
1723036080000|2024-08-07 13:08:00|3745.2|3733.2|3746.2|3734.2|3746.2|3734.2|3745.2|3733.2|0
1723036090000|2024-08-07 13:08:10|3745.8|3733.8|3747.6|3735.6|3748|3736|3745.8|3733.8|0
1723036100000|2024-08-07 13:08:20|3748.1|3736.1|3747.6|3735.6|3748.1|3736.1|3747.6|3735.6|0
1723036110000|2024-08-07 13:08:30|3748.1|3736.1|3748.2|3736.2|3748.2|3736.2|3748.1|3736.1|0
1723036120000|2024-08-07 13:08:40|3747.8|3735.8|3747.2|3735.2|3747.8|3735.8|3747.2|3735.2|0
1723036130000|2024-08-07 13:08:50|3746.8|3734.8|3747.2|3735.2|3747.2|3735.2|3746.4|3734.4|0
1723036170000|2024-08-07 13:09:30|3746.8|3734.8|3746.8|3734.8|3746.8|3734.8|3746.8|3734.8|3
1723036190000|2024-08-07 13:09:50|3747.2|3735.2|3746.8|3734.8|3747.7|3735.7|3746.8|3734.8|0
1723036200000|2024-08-07 13:10:00|3747.2|3735.2|3746.2|3734.2|3747.2|3735.2|3746.2|3734.2|0
1723036220000|2024-08-07 13:10:20|3746.3|3734.3|3747.2|3735.2|3747.2|3735.2|3746.3|3734.3|0
1723036230000|2024-08-07 13:10:30|3747.7|3735.7|3747.2|3735.2|3747.7|3735.7|3746.8|3734.8|0
1723036240000|2024-08-07 13:10:40|3746.8|3734.8|3746.8|3734.8|3747.2|3735.2|3746.8|3734.8|0
1723036250000|2024-08-07 13:10:50|3747.2|3735.2|3747.2|3735.2|3747.2|3735.2|3746.8|3734.8|0
1723036260000|2024-08-07 13:11:00|3747.8|3735.8|3748.2|3736.2|3748.2|3736.2|3747.8|3735.8|0
1723036270000|2024-08-07 13:11:10|3748.4|3736.4|3749.2|3737.2|3749.2|3737.2|3748.4|3736.4|0
1723036280000|2024-08-07 13:11:20|3749.7|3737.7|3750.8|3738.8|3751.2|3739.2|3749.7|3737.7|0
1723036290000|2024-08-07 13:11:30|3751.2|3739.2|3750.8|3738.8|3751.2|3739.2|3750.3|3738.3|0
1723036300000|2024-08-07 13:11:40|3750.3|3738.3|3750.4|3738.4|3750.8|3738.8|3749.8|3737.8|0
1723036310000|2024-08-07 13:11:50|3750.5|3738.5|3750.9|3738.9|3751.3|3739.3|3750.5|3738.5|0
1723036320000|2024-08-07 13:12:00|3750.4|3738.4|3749.2|3737.2|3750.4|3738.4|3748.3|3736.3|20
1723036330000|2024-08-07 13:12:10|3749.3|3737.3|3748.8|3736.8|3749.8|3737.8|3748.8|3736.8|0
1723036340000|2024-08-07 13:12:20|3749.7|3737.7|3749.3|3737.3|3749.7|3737.7|3748.8|3736.8|0
1723036350000|2024-08-07 13:12:30|3748.9|3736.9|3751.3|3739.3|3751.3|3739.3|3748.9|3736.9|0
1723036360000|2024-08-07 13:12:40|3750.8|3738.8|3750.3|3738.3|3750.8|3738.8|3750.2|3738.2|0
1723036380000|2024-08-07 13:13:00|3750.8|3738.8|3751.2|3739.2|3751.2|3739.2|3750.4|3738.4|1
1723036390000|2024-08-07 13:13:10|3750.4|3738.4|3750.4|3738.4|3750.4|3738.4|3750.4|3738.4|0
1723036400000|2024-08-07 13:13:20|3750.8|3738.8|3751.7|3739.7|3752.2|3740.2|3750.3|3738.3|0
1723036410000|2024-08-07 13:13:30|3751.8|3739.8|3752.2|3740.2|3752.2|3740.2|3751.8|3739.8|0
1723036420000|2024-08-07 13:13:40|3751.8|3739.8|3752.2|3740.2|3752.2|3740.2|3751.8|3739.8|0
1723036440000|2024-08-07 13:14:00|3752.6|3740.6|3751.2|3739.2|3752.6|3740.6|3751.2|3739.2|0
1723036450000|2024-08-07 13:14:10|3752.2|3740.2|3752.6|3740.6|3752.6|3740.6|3752.2|3740.2|0
1723036480000|2024-08-07 13:14:40|3753|3741|3752.2|3740.2|3753.1|3741.1|3752.2|3740.2|0
1723036490000|2024-08-07 13:14:50|3751.8|3739.8|3751.2|3739.2|3751.8|3739.8|3751.2|3739.2|0
1723036500000|2024-08-07 13:15:00|3750.7|3738.7|3752.6|3740.6|3752.6|3740.6|3750.7|3738.7|0
1723036510000|2024-08-07 13:15:10|3752.2|3740.2|3753|3741|3753.1|3741.1|3752.2|3740.2|0
1723036520000|2024-08-07 13:15:20|3752.6|3740.6|3752.6|3740.6|3752.6|3740.6|3752.6|3740.6|0
1723036530000|2024-08-07 13:15:30|3752.2|3740.2|3752.2|3740.2|3752.2|3740.2|3752.2|3740.2|0
1723036540000|2024-08-07 13:15:40|3752.6|3740.6|3752.6|3740.6|3753.1|3741.1|3752.6|3740.6|0
1723036550000|2024-08-07 13:15:50|3752.2|3740.2|3752.6|3740.6|3752.6|3740.6|3752.2|3740.2|0
1723036560000|2024-08-07 13:16:00|3752.8|3740.8|3753.8|3741.8|3754.2|3742.2|3752.8|3740.8|0
1723036570000|2024-08-07 13:16:10|3754.1|3742.1|3754.2|3742.2|3754.2|3742.2|3753.7|3741.7|0
1723036590000|2024-08-07 13:16:30|3755.1|3743.1|3754.2|3742.2|3755.1|3743.1|3754.2|3742.2|0
1723036600000|2024-08-07 13:16:40|3754.1|3742.1|3752.2|3740.2|3754.1|3742.1|3752.2|3740.2|0
1723036610000|2024-08-07 13:16:50|3751.2|3739.2|3751.2|3739.2|3751.2|3739.2|3751.1|3739.1|0
1723036620000|2024-08-07 13:17:00|3751.1|3739.1|3749.2|3737.2|3751.1|3739.1|3749.2|3737.2|0
1723036630000|2024-08-07 13:17:10|3750.2|3738.2|3750.7|3738.7|3750.7|3738.7|3750.2|3738.2|0
1723036640000|2024-08-07 13:17:20|3751.2|3739.2|3750.6|3738.6|3751.6|3739.6|3750.6|3738.6|0
1723036650000|2024-08-07 13:17:30|3750.2|3738.2|3750.2|3738.2|3750.2|3738.2|3749.3|3737.3|0
1723036660000|2024-08-07 13:17:40|3750.7|3738.7|3750.7|3738.7|3751.2|3739.2|3750.7|3738.7|0
1723036670000|2024-08-07 13:17:50|3750.8|3738.8|3750.7|3738.7|3751.2|3739.2|3750.7|3738.7|0
1723036680000|2024-08-07 13:18:00|3750.6|3738.6|3750.2|3738.2|3750.6|3738.6|3750.2|3738.2|0
1723036690000|2024-08-07 13:18:10|3749.7|3737.7|3749.6|3737.6|3750.2|3738.2|3749.6|3737.6|0
1723036700000|2024-08-07 13:18:20|3749.5|3737.5|3749|3737|3749.6|3737.6|3749|3737|9
1723036710000|2024-08-07 13:18:30|3749.1|3737.1|3749|3737|3749.4|3737.4|3749|3737|0
1723036720000|2024-08-07 13:18:40|3749.6|3737.6|3750|3738|3750|3738|3749.6|3737.6|1
1723036730000|2024-08-07 13:18:50|3749.2|3737.2|3749.6|3737.6|3749.6|3737.6|3749.2|3737.2|0
1723036740000|2024-08-07 13:19:00|3750|3738|3750.5|3738.5|3750.5|3738.5|3749.6|3737.6|0
1723036750000|2024-08-07 13:19:10|3750.9|3738.9|3750.5|3738.5|3750.9|3738.9|3750.5|3738.5|0
1723036760000|2024-08-07 13:19:20|3750.6|3738.6|3750.6|3738.6|3751|3739|3750.5|3738.5|0
1723036780000|2024-08-07 13:19:40|3751|3739|3751.5|3739.5|3751.5|3739.5|3751|3739|0
1723036790000|2024-08-07 13:19:50|3751.6|3739.6|3752|3740|3752|3740|3751.6|3739.6|0
1723036800000|2024-08-07 13:20:00|3751.6|3739.6|3752|3740|3752|3740|3751.6|3739.6|0
1723036830000|2024-08-07 13:20:30|3751.6|3739.6|3752|3740|3752|3740|3751.6|3739.6|0
1723036840000|2024-08-07 13:20:40|3751.6|3739.6|3751.6|3739.6|3751.6|3739.6|3751.1|3739.1|0
1723036850000|2024-08-07 13:20:50|3751.1|3739.1|3751.1|3739.1|3751.2|3739.2|3751.1|3739.1|0
1723036860000|2024-08-07 13:21:00|3752|3740|3752|3740|3752|3740|3751.6|3739.6|0
1723036870000|2024-08-07 13:21:10|3752.2|3740.2|3753|3741|3753|3741|3752.2|3740.2|0
1723036880000|2024-08-07 13:21:20|3753.4|3741.4|3753|3741|3753.4|3741.4|3753|3741|0
1723036890000|2024-08-07 13:21:30|3753.4|3741.4|3753.4|3741.4|3753.4|3741.4|3753.4|3741.4|0
1723036900000|2024-08-07 13:21:40|3753.5|3741.5|3753.4|3741.4|3754|3742|3753.4|3741.4|1
1723036920000|2024-08-07 13:22:00|3753.5|3741.5|3753.4|3741.4|3753.5|3741.5|3753.4|3741.4|0
1723036930000|2024-08-07 13:22:10|3753|3741|3753|3741|3753|3741|3753|3741|0
1723036950000|2024-08-07 13:22:30|3753.4|3741.4|3754|3742|3754|3742|3753|3741|0
1723036960000|2024-08-07 13:22:40|3753.5|3741.5|3754|3742|3754|3742|3753.5|3741.5|0
1723036980000|2024-08-07 13:23:00|3754.5|3742.5|3754.5|3742.5|3755|3743|3754.5|3742.5|0
1723036990000|2024-08-07 13:23:10|3754.4|3742.4|3754.5|3742.5|3754.5|3742.5|3754.4|3742.4|0
1723037020000|2024-08-07 13:23:40|3754.6|3742.6|3754.9|3742.9|3755|3743|3754.5|3742.5|0
1723037030000|2024-08-07 13:23:50|3754.5|3742.5|3755|3743|3755|3743|3754.5|3742.5|0
1723037040000|2024-08-07 13:24:00|3754.9|3742.9|3754.5|3742.5|3754.9|3742.9|3754.4|3742.4|0
1723037050000|2024-08-07 13:24:10|3754.4|3742.4|3754.4|3742.4|3754.4|3742.4|3754.4|3742.4|0
1723037060000|2024-08-07 13:24:20|3754|3742|3754|3742|3754|3742|3754|3742|0
1723037070000|2024-08-07 13:24:30|3753.9|3741.9|3754.4|3742.4|3754.4|3742.4|3753.9|3741.9|0
1723037080000|2024-08-07 13:24:40|3754.3|3742.3|3753.9|3741.9|3754.3|3742.3|3753.9|3741.9|0
1723037110000|2024-08-07 13:25:10|3754|3742|3753.9|3741.9|3754.4|3742.4|3753.9|3741.9|0
1723037120000|2024-08-07 13:25:20|3754|3742|3754.4|3742.4|3754.4|3742.4|3754|3742|0
1723037130000|2024-08-07 13:25:30|3754.3|3742.3|3753.9|3741.9|3754.3|3742.3|3753.9|3741.9|0
1723037140000|2024-08-07 13:25:40|3754|3742|3754.4|3742.4|3754.4|3742.4|3754|3742|0
1723037150000|2024-08-07 13:25:50|3754.5|3742.5|3754.4|3742.4|3754.9|3742.9|3754.4|3742.4|0
1723037160000|2024-08-07 13:26:00|3754.5|3742.5|3754.9|3742.9|3754.9|3742.9|3754.5|3742.5|0
1723037170000|2024-08-07 13:26:10|||||||||12
1723037180000|2024-08-07 13:26:20|3754.1|3742.1|3754.5|3742.5|3754.5|3742.5|3754.1|3742.1|10
1723037190000|2024-08-07 13:26:30|3754.4|3742.4|3754|3742|3754.4|3742.4|3754|3742|5
1723037200000|2024-08-07 13:26:40|3753.9|3741.9|3753.9|3741.9|3753.9|3741.9|3753.9|3741.9|5
1723037230000|2024-08-07 13:27:10|3753.5|3741.5|3753.5|3741.5|3753.5|3741.5|3753.5|3741.5|0
1723037240000|2024-08-07 13:27:20|3753.4|3741.4|3753.5|3741.5|3753.5|3741.5|3753|3741|0
1723037250000|2024-08-07 13:27:30|3753.9|3741.9|3753.9|3741.9|3753.9|3741.9|3753.5|3741.5|0
1723037260000|2024-08-07 13:27:40|3753.5|3741.5|3753|3741|3753.9|3741.9|3753|3741|0
1723037280000|2024-08-07 13:28:00|3753.5|3741.5|3753.5|3741.5|3753.8|3741.8|3753|3741|3
1723037290000|2024-08-07 13:28:10|3753.4|3741.4|3753.9|3741.9|3753.9|3741.9|3753|3741|0
1723037300000|2024-08-07 13:28:20|3753.5|3741.5|3753.5|3741.5|3753.5|3741.5|3753|3741|1
1723037310000|2024-08-07 13:28:30|3753.4|3741.4|3753|3741|3753.4|3741.4|3753|3741|0
1723037330000|2024-08-07 13:28:50|3752.8|3740.8|3752.8|3740.8|3752.8|3740.8|3752.8|3740.8|1
1723037350000|2024-08-07 13:29:10|3752.4|3740.4|3751.9|3739.9|3752.4|3740.4|3751.9|3739.9|0
1723037380000|2024-08-07 13:29:40|3751.8|3739.8|3750.9|3738.9|3751.8|3739.8|3750.9|3738.9|0
1723037390000|2024-08-07 13:29:50|3751|3739|3751.3|3739.3|3751.4|3739.4|3751|3739|0
1723037400000|2024-08-07 13:30:00|3750.9|3738.9|3748.9|3736.9|3752.6|3740.6|3748.9|3736.9|1
1723037410000|2024-08-07 13:30:10|3748.8|3736.8|3749.3|3737.3|3749.8|3737.8|3748.8|3736.8|0
1723037420000|2024-08-07 13:30:20|3748.8|3736.8|3751.7|3739.7|3751.7|3739.7|3748.8|3736.8|2
1723037430000|2024-08-07 13:30:30|3751.3|3739.3|3751.8|3739.8|3751.8|3739.8|3749.8|3737.8|0
1723037440000|2024-08-07 13:30:40|3751.7|3739.7|3750.2|3738.2|3751.7|3739.7|3749.8|3737.8|5
1723037450000|2024-08-07 13:30:50|3750.1|3738.1|3750.7|3738.7|3750.7|3738.7|3749.7|3737.7|0
1723037460000|2024-08-07 13:31:00|3751.1|3739.1|3753.7|3741.7|3753.7|3741.7|3751.1|3739.1|10
1723037470000|2024-08-07 13:31:10|3753.6|3741.6|3753.2|3741.2|3753.7|3741.7|3753.2|3741.2|0
1723037480000|2024-08-07 13:31:20|3753.3|3741.3|3754.7|3742.7|3755.1|3743.1|3753.2|3741.2|0
1723037490000|2024-08-07 13:31:30|3755.2|3743.2|3755.2|3743.2|3755.7|3743.7|3754.7|3742.7|1
1723037500000|2024-08-07 13:31:40|3755.7|3743.7|3755.2|3743.2|3755.7|3743.7|3755.2|3743.2|0
1723037510000|2024-08-07 13:31:50|3755.1|3743.1|3755.7|3743.7|3755.7|3743.7|3754.7|3742.7|0
1723037520000|2024-08-07 13:32:00|3756.7|3744.7|3756.7|3744.7|3756.7|3744.7|3756.7|3744.7|0
1723037530000|2024-08-07 13:32:10|3757.2|3745.2|3755.7|3743.7|3757.7|3745.7|3755.7|3743.7|0
1723037540000|2024-08-07 13:32:20|3756.2|3744.2|3754.2|3742.2|3756.7|3744.7|3754.2|3742.2|0
1723037550000|2024-08-07 13:32:30|3754.6|3742.6|3755.2|3743.2|3755.7|3743.7|3754.6|3742.6|0
1723037560000|2024-08-07 13:32:40|3756.1|3744.1|3756.2|3744.2|3756.7|3744.7|3755.7|3743.7|0
1723037570000|2024-08-07 13:32:50|3756|3744|3755.6|3743.6|3756|3744|3755.6|3743.6|0
1723037580000|2024-08-07 13:33:00|3756.2|3744.2|3756.7|3744.7|3756.7|3744.7|3756.2|3744.2|10
1723037590000|2024-08-07 13:33:10|3757.6|3745.6|3757.5|3745.5|3757.6|3745.6|3756.7|3744.7|0
1723037600000|2024-08-07 13:33:20|3757.6|3745.6|3757.7|3745.7|3758.7|3746.7|3757.6|3745.6|5
1723037610000|2024-08-07 13:33:30|3758.2|3746.2|3758.2|3746.2|3758.7|3746.7|3757.7|3745.7|0
1723037620000|2024-08-07 13:33:40|3758.3|3746.3|3758.2|3746.2|3758.7|3746.7|3757.7|3745.7|0
1723037630000|2024-08-07 13:33:50|3758.3|3746.3|3758.2|3746.2|3758.7|3746.7|3758.2|3746.2|0
1723037640000|2024-08-07 13:34:00|3758.3|3746.3|3758.2|3746.2|3758.3|3746.3|3758.2|3746.2|0
1723037650000|2024-08-07 13:34:10|3758.7|3746.7|3758.7|3746.7|3759.7|3747.7|3758.2|3746.2|0
1723037660000|2024-08-07 13:34:20|3759.2|3747.2|3759.7|3747.7|3759.7|3747.7|3759.2|3747.2|0
1723037670000|2024-08-07 13:34:30|3759.2|3747.2|3760.7|3748.7|3760.7|3748.7|3759.2|3747.2|1
1723037690000|2024-08-07 13:34:50|3760.6|3748.6|3760.2|3748.2|3760.6|3748.6|3759.7|3747.7|1
1723037700000|2024-08-07 13:35:00|3759.7|3747.7|3759.7|3747.7|3759.7|3747.7|3758.7|3746.7|0
1723037710000|2024-08-07 13:35:10|3759.6|3747.6|3759.2|3747.2|3759.7|3747.7|3758.7|3746.7|1
1723037720000|2024-08-07 13:35:20|3759.1|3747.1|3758.8|3746.8|3759.7|3747.7|3758.7|3746.7|0
1723037730000|2024-08-07 13:35:30|3759.3|3747.3|3759.5|3747.5|3759.8|3747.8|3759|3747|1
1723037740000|2024-08-07 13:35:40|3759|3747|3758.3|3746.3|3759.5|3747.5|3757.8|3745.8|1
1723037750000|2024-08-07 13:35:50|3757.8|3745.8|3757.2|3745.2|3758.3|3746.3|3756.3|3744.3|0
1723037760000|2024-08-07 13:36:00|3756.8|3744.8|3756.3|3744.3|3756.8|3744.8|3755.8|3743.8|0
1723037770000|2024-08-07 13:36:10|3756.8|3744.8|3756.7|3744.7|3756.8|3744.8|3755.8|3743.8|0
1723037780000|2024-08-07 13:36:20|3756.8|3744.8|3756.8|3744.8|3756.8|3744.8|3756.7|3744.7|0
1723037790000|2024-08-07 13:36:30|3756.7|3744.7|3756.8|3744.8|3757.8|3745.8|3756.7|3744.7|0
1723037800000|2024-08-07 13:36:40|3755.8|3743.8|3755.8|3743.8|3755.8|3743.8|3755.8|3743.8|0
1723037810000|2024-08-07 13:36:50|3754.9|3742.9|3754.8|3742.8|3755.3|3743.3|3754.8|3742.8|0
1723037820000|2024-08-07 13:37:00|3754.7|3742.7|3752.7|3740.7|3754.7|3742.7|3752.7|3740.7|5
1723037830000|2024-08-07 13:37:10|3752.8|3740.8|3753.3|3741.3|3753.4|3741.4|3752.8|3740.8|0
1723037840000|2024-08-07 13:37:20|3753.7|3741.7|3753.4|3741.4|3753.8|3741.8|3753.3|3741.3|0
1723037850000|2024-08-07 13:37:30|3753.8|3741.8|3754.8|3742.8|3754.8|3742.8|3753.8|3741.8|0
1723037880000|2024-08-07 13:38:00|3755.8|3743.8|3755.8|3743.8|3756.2|3744.2|3754.9|3742.9|0
1723037890000|2024-08-07 13:38:10|3755.4|3743.4|3755.3|3743.3|3755.4|3743.4|3754.8|3742.8|0
1723037900000|2024-08-07 13:38:20|3755.4|3743.4|3756.3|3744.3|3756.3|3744.3|3755.4|3743.4|1
1723037910000|2024-08-07 13:38:30|3755.8|3743.8|3754.9|3742.9|3755.8|3743.8|3754.8|3742.8|0
1723037920000|2024-08-07 13:38:40|3755.3|3743.3|3753.7|3741.7|3755.3|3743.3|3753.3|3741.3|0
1723037930000|2024-08-07 13:38:50|3753.4|3741.4|3753.7|3741.7|3753.8|3741.8|3752.8|3740.8|0
1723037940000|2024-08-07 13:39:00|3753.8|3741.8|3753.8|3741.8|3754.7|3742.7|3753.8|3741.8|0
1723037950000|2024-08-07 13:39:10|3753.7|3741.7|3752.8|3740.8|3753.7|3741.7|3752.8|3740.8|0
1723037970000|2024-08-07 13:39:30|3751.8|3739.8|3751.8|3739.8|3751.8|3739.8|3750.8|3738.8|0
1723037980000|2024-08-07 13:39:40|3750.8|3738.8|3751.3|3739.3|3751.8|3739.8|3750.8|3738.8|0
1723037990000|2024-08-07 13:39:50|3751.2|3739.2|3750.3|3738.3|3751.2|3739.2|3749.8|3737.8|0
1723038000000|2024-08-07 13:40:00|3749.8|3737.8|3749.8|3737.8|3749.8|3737.8|3748.8|3736.8|0
1723038010000|2024-08-07 13:40:10|3749.3|3737.3|3748.8|3736.8|3749.8|3737.8|3748.8|3736.8|0
1723038020000|2024-08-07 13:40:20|3749|3737|3748.8|3736.8|3750.7|3738.7|3748.8|3736.8|3
1723038030000|2024-08-07 13:40:30|3749.4|3737.4|3748.8|3736.8|3749.8|3737.8|3748.8|3736.8|0
1723038040000|2024-08-07 13:40:40|3749.3|3737.3|3748.8|3736.8|3749.8|3737.8|3748.8|3736.8|1
1723038050000|2024-08-07 13:40:50|3749.3|3737.3|3750.3|3738.3|3750.8|3738.8|3749.3|3737.3|0
1723038060000|2024-08-07 13:41:00|3750.2|3738.2|3749.8|3737.8|3750.2|3738.2|3749.7|3737.7|0
1723038070000|2024-08-07 13:41:10|3750.3|3738.3|3749.9|3737.9|3751.3|3739.3|3749.8|3737.8|0
1723038080000|2024-08-07 13:41:20|3750.3|3738.3|3750.8|3738.8|3751.3|3739.3|3750.3|3738.3|0
1723038090000|2024-08-07 13:41:30|3750.3|3738.3|3750.3|3738.3|3750.8|3738.8|3749.8|3737.8|0
1723038100000|2024-08-07 13:41:40|3750.7|3738.7|3751.8|3739.8|3751.8|3739.8|3750.7|3738.7|1
1723038110000|2024-08-07 13:41:50|3751.3|3739.3|3751.8|3739.8|3751.8|3739.8|3750.8|3738.8|0
1723038120000|2024-08-07 13:42:00|3751.7|3739.7|3752.8|3740.8|3753.7|3741.7|3751.7|3739.7|2
1723038130000|2024-08-07 13:42:10|3753.3|3741.3|3752.9|3740.9|3753.8|3741.8|3752.8|3740.8|1
1723038140000|2024-08-07 13:42:20|3753.3|3741.3|3752.8|3740.8|3753.3|3741.3|3752.7|3740.7|0
1723038150000|2024-08-07 13:42:30|3753.3|3741.3|3753.8|3741.8|3753.8|3741.8|3753.3|3741.3|0
1723038160000|2024-08-07 13:42:40|3753.3|3741.3|3752.8|3740.8|3753.3|3741.3|3752.8|3740.8|0
1723038200000|2024-08-07 13:43:20|3753.8|3741.8|3753.7|3741.7|3754.7|3742.7|3753.2|3741.2|0
1723038210000|2024-08-07 13:43:30|3754.2|3742.2|3754.2|3742.2|3754.2|3742.2|3754.2|3742.2|0
1723038220000|2024-08-07 13:43:40|3753.7|3741.7|3753.8|3741.8|3753.8|3741.8|3753.7|3741.7|0
1723038230000|2024-08-07 13:43:50|3753.3|3741.3|3753.8|3741.8|3753.8|3741.8|3753.3|3741.3|0
1723038240000|2024-08-07 13:44:00|3754.2|3742.2|3754.2|3742.2|3754.3|3742.3|3754.2|3742.2|1
1723038250000|2024-08-07 13:44:10|3754.7|3742.7|3755.7|3743.7|3755.7|3743.7|3754.7|3742.7|1
1723038260000|2024-08-07 13:44:20|3755.5|3743.5|3754.8|3742.8|3755.5|3743.5|3754.8|3742.8|2
1723038270000|2024-08-07 13:44:30|3755.2|3743.2|3755.7|3743.7|3756.2|3744.2|3755.2|3743.2|0
1723038290000|2024-08-07 13:44:50|3754.9|3742.9|3755.2|3743.2|3755.7|3743.7|3754.9|3742.9|0
1723038300000|2024-08-07 13:45:00|3755.7|3743.7|3755.7|3743.7|3755.7|3743.7|3755.7|3743.7|0
1723038310000|2024-08-07 13:45:10|3755.2|3743.2|3754.7|3742.7|3755.2|3743.2|3754.7|3742.7|0
1723038320000|2024-08-07 13:45:20|3755.2|3743.2|3754.2|3742.2|3755.2|3743.2|3753.7|3741.7|0
1723038330000|2024-08-07 13:45:30|3754.7|3742.7|3753.7|3741.7|3755.2|3743.2|3753.7|3741.7|0
1723038340000|2024-08-07 13:45:40|3753.2|3741.2|3754.3|3742.3|3754.3|3742.3|3753.2|3741.2|0
1723038350000|2024-08-07 13:45:50|3754.2|3742.2|3753.3|3741.3|3754.3|3742.3|3753.3|3741.3|0
1723038360000|2024-08-07 13:46:00|3753.2|3741.2|3753.8|3741.8|3753.8|3741.8|3752.8|3740.8|0
1723038370000|2024-08-07 13:46:10|3752.8|3740.8|3752.3|3740.3|3753.3|3741.3|3752.3|3740.3|0
1723038380000|2024-08-07 13:46:20|3752.2|3740.2|3751.8|3739.8|3752.8|3740.8|3751.8|3739.8|0
1723038390000|2024-08-07 13:46:30|3751.7|3739.7|3751.3|3739.3|3752.7|3740.7|3751.3|3739.3|0
1723038400000|2024-08-07 13:46:40|3750.8|3738.8|3750.8|3738.8|3751.3|3739.3|3750.8|3738.8|0
1723038410000|2024-08-07 13:46:50|3750.4|3738.4|3750.8|3738.8|3750.8|3738.8|3750.3|3738.3|0
1723038420000|2024-08-07 13:47:00|3751.3|3739.3|3752.3|3740.3|3752.3|3740.3|3751.3|3739.3|0
1723038430000|2024-08-07 13:47:10|3753.2|3741.2|3752.3|3740.3|3753.2|3741.2|3752.3|3740.3|0
1723038440000|2024-08-07 13:47:20|3751.8|3739.8|3752.3|3740.3|3752.8|3740.8|3751.8|3739.8|0
1723038450000|2024-08-07 13:47:30|3751.8|3739.8|3751.3|3739.3|3752.3|3740.3|3750.8|3738.8|0
1723038460000|2024-08-07 13:47:40|3751.4|3739.4|3751.3|3739.3|3751.8|3739.8|3750.8|3738.8|0
1723038470000|2024-08-07 13:47:50|3750.8|3738.8|3751.8|3739.8|3751.8|3739.8|3750.8|3738.8|0
1723038480000|2024-08-07 13:48:00|3751.7|3739.7|3751.3|3739.3|3751.8|3739.8|3750.7|3738.7|0
1723038490000|2024-08-07 13:48:10|3750.7|3738.7|3750.3|3738.3|3751.3|3739.3|3750.1|3738.1|0
1723038500000|2024-08-07 13:48:20|3750.8|3738.8|3751.3|3739.3|3751.3|3739.3|3750.8|3738.8|0
1723038510000|2024-08-07 13:48:30|3751.8|3739.8|3750.7|3738.7|3751.8|3739.8|3750.7|3738.7|0
1723038520000|2024-08-07 13:48:40|3749.3|3737.3|3749.3|3737.3|3749.8|3737.8|3748.8|3736.8|7
1723038530000|2024-08-07 13:48:50|3749.8|3737.8|3750.3|3738.3|3750.3|3738.3|3749.3|3737.3|0
1723038540000|2024-08-07 13:49:00|3750.2|3738.2|3749.8|3737.8|3750.3|3738.3|3749.3|3737.3|0
1723038550000|2024-08-07 13:49:10|3750.3|3738.3|3750.3|3738.3|3750.3|3738.3|3750.3|3738.3|0
1723038560000|2024-08-07 13:49:20|3749.8|3737.8|3749.8|3737.8|3749.8|3737.8|3749.3|3737.3|0
1723038570000|2024-08-07 13:49:30|3750.3|3738.3|3750.3|3738.3|3750.3|3738.3|3749.8|3737.8|0
1723038580000|2024-08-07 13:49:40|3749.8|3737.8|3749.8|3737.8|3750.3|3738.3|3749.8|3737.8|0
1723038590000|2024-08-07 13:49:50|3749.7|3737.7|3749.3|3737.3|3749.7|3737.7|3749.3|3737.3|0
1723038600000|2024-08-07 13:50:00|3749.2|3737.2|3748.8|3736.8|3749.3|3737.3|3748.8|3736.8|0
1723038620000|2024-08-07 13:50:20|3749.3|3737.3|3749.3|3737.3|3749.8|3737.8|3748.8|3736.8|0
1723038630000|2024-08-07 13:50:30|3749.8|3737.8|3749.7|3737.7|3749.8|3737.8|3749.7|3737.7|0
1723038640000|2024-08-07 13:50:40|3750.2|3738.2|3750.2|3738.2|3750.6|3738.6|3750.2|3738.2|0
1723038650000|2024-08-07 13:50:50|3750.3|3738.3|3749.7|3737.7|3750.5|3738.5|3749.7|3737.7|0
1723038660000|2024-08-07 13:51:00|3750.6|3738.6|3750.2|3738.2|3750.6|3738.6|3750.2|3738.2|0
1723038670000|2024-08-07 13:51:10|3749.8|3737.8|3749.3|3737.3|3749.8|3737.8|3748.7|3736.7|0
1723038680000|2024-08-07 13:51:20|3749.7|3737.7|3748.8|3736.8|3749.7|3737.7|3748.8|3736.8|0
1723038690000|2024-08-07 13:51:30|3748.7|3736.7|3748.7|3736.7|3748.8|3736.8|3748.7|3736.7|0
1723038700000|2024-08-07 13:51:40|3748.8|3736.8|3749.2|3737.2|3749.2|3737.2|3748.8|3736.8|0
1723038710000|2024-08-07 13:51:50|3748.7|3736.7|3749.2|3737.2|3749.7|3737.7|3748.7|3736.7|0
1723038720000|2024-08-07 13:52:00|3748.7|3736.7|3748.7|3736.7|3749.7|3737.7|3748.7|3736.7|0
1723038730000|2024-08-07 13:52:10|3748.8|3736.8|3749.7|3737.7|3749.7|3737.7|3748.8|3736.8|0
1723038740000|2024-08-07 13:52:20|3749.2|3737.2|3749.7|3737.7|3749.7|3737.7|3748.7|3736.7|1
1723038750000|2024-08-07 13:52:30|3749.2|3737.2|3749.7|3737.7|3750.7|3738.7|3748.7|3736.7|0
1723038760000|2024-08-07 13:52:40|3748.8|3736.8|3748.7|3736.7|3748.8|3736.8|3748.7|3736.7|1
1723038770000|2024-08-07 13:52:50|3749.3|3737.3|3749.2|3737.2|3749.7|3737.7|3748.7|3736.7|0
1723038780000|2024-08-07 13:53:00|3749.3|3737.3|3748.7|3736.7|3749.7|3737.7|3748.7|3736.7|0
1723038790000|2024-08-07 13:53:10|3749.3|3737.3|3749.3|3737.3|3749.7|3737.7|3749.2|3737.2|0
1723038800000|2024-08-07 13:53:20|3749.7|3737.7|3748.7|3736.7|3749.7|3737.7|3748.7|3736.7|0
1723038830000|2024-08-07 13:53:50|3749.3|3737.3|3749.2|3737.2|3749.7|3737.7|3749.2|3737.2|1
1723038840000|2024-08-07 13:54:00|3748.7|3736.7|3748.7|3736.7|3748.7|3736.7|3748.7|3736.7|0
1723038850000|2024-08-07 13:54:10|3749.3|3737.3|3748.7|3736.7|3749.7|3737.7|3748.7|3736.7|0
1723038860000|2024-08-07 13:54:20|3749.3|3737.3|3749.2|3737.2|3749.7|3737.7|3748.7|3736.7|1
1723038870000|2024-08-07 13:54:30|3748.8|3736.8|3749.2|3737.2|3749.7|3737.7|3748.7|3736.7|1
1723038880000|2024-08-07 13:54:40|3749.3|3737.3|3749.3|3737.3|3749.7|3737.7|3748.7|3736.7|0
1723038890000|2024-08-07 13:54:50|3748.8|3736.8|3749.3|3737.3|3749.3|3737.3|3748.8|3736.8|0
1723038900000|2024-08-07 13:55:00|3748.8|3736.8|3749.3|3737.3|3749.7|3737.7|3748.8|3736.8|0
1723038910000|2024-08-07 13:55:10|3749.2|3737.2|3749.7|3737.7|3749.7|3737.7|3748.8|3736.8|0
1723038920000|2024-08-07 13:55:20|3749.8|3737.8|3749.7|3737.7|3750.3|3738.3|3749.2|3737.2|0
1723038940000|2024-08-07 13:55:40|3749.3|3737.3|3749.3|3737.3|3749.7|3737.7|3749.3|3737.3|0
1723038950000|2024-08-07 13:55:50|3749.7|3737.7|3749.3|3737.3|3749.7|3737.7|3748.7|3736.7|0
1723038960000|2024-08-07 13:56:00|3749.2|3737.2|3749.3|3737.3|3749.3|3737.3|3749.2|3737.2|0
1723038970000|2024-08-07 13:56:10|3749.2|3737.2|3748.7|3736.7|3749.7|3737.7|3748.7|3736.7|0
1723038980000|2024-08-07 13:56:20|3748.8|3736.8|3748.7|3736.7|3748.8|3736.8|3748.7|3736.7|0
1723038990000|2024-08-07 13:56:30|3749.2|3737.2|3749.3|3737.3|3749.3|3737.3|3749.2|3737.2|1
1723039000000|2024-08-07 13:56:40|3749.7|3737.7|3749.7|3737.7|3750.7|3738.7|3749.7|3737.7|0
1723039010000|2024-08-07 13:56:50|3750.2|3738.2|3750.2|3738.2|3750.2|3738.2|3750.2|3738.2|0
1723039020000|2024-08-07 13:57:00|3751.1|3739.1|3750.6|3738.6|3751.1|3739.1|3750.6|3738.6|2
1723039040000|2024-08-07 13:57:20|3749.6|3737.6|3748.6|3736.6|3749.7|3737.7|3748.6|3736.6|0
1723039060000|2024-08-07 13:57:40|3747.8|3735.8|3746.2|3734.2|3747.8|3735.8|3746.2|3734.2|2
1723039070000|2024-08-07 13:57:50|3746.6|3734.6|3745.7|3733.7|3746.6|3734.6|3745.7|3733.7|3
1723039080000|2024-08-07 13:58:00|3745.1|3733.1|3742.7|3730.7|3745.1|3733.1|3742.7|3730.7|3
1723039090000|2024-08-07 13:58:10|3743.2|3731.2|3743.2|3731.2|3743.2|3731.2|3743.2|3731.2|0
1723039100000|2024-08-07 13:58:20|3743.7|3731.7|3743.7|3731.7|3743.7|3731.7|3743.2|3731.2|0
1723039110000|2024-08-07 13:58:30|3743.2|3731.2|3743.3|3731.3|3743.7|3731.7|3742.7|3730.7|1
1723039120000|2024-08-07 13:58:40|3743.4|3731.4|3743.2|3731.2|3743.4|3731.4|3742.8|3730.8|0
1723039130000|2024-08-07 13:58:50|3743.4|3731.4|3740.8|3728.8|3743.6|3731.6|3740.8|3728.8|0
1723039140000|2024-08-07 13:59:00|3740.3|3728.3|3741.3|3729.3|3741.3|3729.3|3740.3|3728.3|0
1723039150000|2024-08-07 13:59:10|3741.7|3729.7|3742.7|3730.7|3742.7|3730.7|3741.7|3729.7|4
1723039160000|2024-08-07 13:59:20|3742.8|3730.8|3743.2|3731.2|3744.2|3732.2|3742.8|3730.8|0
1723039170000|2024-08-07 13:59:30|3743.6|3731.6|3744.6|3732.6|3744.6|3732.6|3743.6|3731.6|0
1723039180000|2024-08-07 13:59:40|3744.2|3732.2|3744.7|3732.7|3744.7|3732.7|3744.2|3732.2|1
1723039190000|2024-08-07 13:59:50|3744.6|3732.6|3743.7|3731.7|3744.6|3732.6|3743.6|3731.6|1
1723039200000|2024-08-07 14:00:00|3743.6|3731.6|3742.7|3730.7|3743.6|3731.6|3742.7|3730.7|0
1723039230000|2024-08-07 14:00:30|3742.2|3730.2|3742.7|3730.7|3742.7|3730.7|3742.2|3730.2|0
1723039240000|2024-08-07 14:00:40|3742.6|3730.6|3742.6|3730.6|3742.6|3730.6|3742.6|3730.6|0
1723039250000|2024-08-07 14:00:50|3742.2|3730.2|3742.2|3730.2|3742.6|3730.6|3741.7|3729.7|0
1723039260000|2024-08-07 14:01:00|3742.6|3730.6|3743.7|3731.7|3743.7|3731.7|3742.2|3730.2|0
1723039270000|2024-08-07 14:01:10|3743.2|3731.2|3743.7|3731.7|3743.7|3731.7|3742.6|3730.6|1
1723039280000|2024-08-07 14:01:20|3743.2|3731.2|3743.6|3731.6|3743.6|3731.6|3743.2|3731.2|0
1723039290000|2024-08-07 14:01:30|3743.3|3731.3|3743.7|3731.7|3743.7|3731.7|3743.3|3731.3|1
1723039300000|2024-08-07 14:01:40|3743.1|3731.1|3742.7|3730.7|3743.2|3731.2|3742.7|3730.7|4
1723039310000|2024-08-07 14:01:50|3742.6|3730.6|3741.6|3729.6|3742.7|3730.7|3741.2|3729.2|1
1723039320000|2024-08-07 14:02:00|3741.7|3729.7|3741.6|3729.6|3742.6|3730.6|3741.6|3729.6|0
1723039340000|2024-08-07 14:02:20|3742.1|3730.1|3742.6|3730.6|3742.6|3730.6|3742.1|3730.1|2
1723039350000|2024-08-07 14:02:30|3742.7|3730.7|3742.7|3730.7|3742.7|3730.7|3742.7|3730.7|0
1723039360000|2024-08-07 14:02:40|3743.2|3731.2|3743.6|3731.6|3743.6|3731.6|3743.2|3731.2|0
1723039370000|2024-08-07 14:02:50|3743.7|3731.7|3741.6|3729.6|3743.7|3731.7|3741.6|3729.6|0
1723039380000|2024-08-07 14:03:00|3741.2|3729.2|3741.6|3729.6|3742.2|3730.2|3741.2|3729.2|0
1723039390000|2024-08-07 14:03:10|3741.5|3729.5|3742.1|3730.1|3742.1|3730.1|3741.1|3729.1|0
1723039400000|2024-08-07 14:03:20|3741.7|3729.7|3741.7|3729.7|3742.2|3730.2|3741.7|3729.7|0
1723039410000|2024-08-07 14:03:30|3741.8|3729.8|3742.6|3730.6|3742.6|3730.6|3741.8|3729.8|0
1723039420000|2024-08-07 14:03:40|3742.7|3730.7|3742.7|3730.7|3742.7|3730.7|3742.7|3730.7|0
1723039430000|2024-08-07 14:03:50|3741.6|3729.6|3740.6|3728.6|3741.6|3729.6|3740.6|3728.6|0
1723039440000|2024-08-07 14:04:00|3740.7|3728.7|3742.6|3730.6|3742.6|3730.6|3740.7|3728.7|0
1723039450000|2024-08-07 14:04:10|3743.1|3731.1|3743.6|3731.6|3743.6|3731.6|3743.1|3731.1|0
1723039460000|2024-08-07 14:04:20|3743.2|3731.2|3743.2|3731.2|3743.6|3731.6|3743.2|3731.2|0
1723039480000|2024-08-07 14:04:40|3743.6|3731.6|3743.7|3731.7|3744.2|3732.2|3743.2|3731.2|1
1723039490000|2024-08-07 14:04:50|3744.2|3732.2|3744.7|3732.7|3745.2|3733.2|3744.2|3732.2|0
1723039500000|2024-08-07 14:05:00|3744.6|3732.6|3744.6|3732.6|3744.6|3732.6|3744.1|3732.1|0
1723039510000|2024-08-07 14:05:10|3744.2|3732.2|3743.8|3731.8|3744.6|3732.6|3743.7|3731.7|5
1723039520000|2024-08-07 14:05:20|3744.2|3732.2|3745.6|3733.6|3745.6|3733.6|3744.2|3732.2|2
1723039530000|2024-08-07 14:05:30|3745.2|3733.2|3745.6|3733.6|3745.6|3733.6|3745.2|3733.2|0
1723039540000|2024-08-07 14:05:40|3745.7|3733.7|3745.7|3733.7|3745.7|3733.7|3745.2|3733.2|0
1723039550000|2024-08-07 14:05:50|3745.3|3733.3|3746.2|3734.2|3746.6|3734.6|3745.3|3733.3|0
1723039560000|2024-08-07 14:06:00|3745.7|3733.7|3746.2|3734.2|3746.6|3734.6|3744.6|3732.6|0
1723039570000|2024-08-07 14:06:10|3746.6|3734.6|3745.6|3733.6|3746.6|3734.6|3745.6|3733.6|0
1723039580000|2024-08-07 14:06:20|3744.8|3732.8|3745.1|3733.1|3745.1|3733.1|3744.6|3732.6|1
1723039590000|2024-08-07 14:06:30|3745.2|3733.2|3745.2|3733.2|3745.6|3733.6|3745.2|3733.2|0
1723039600000|2024-08-07 14:06:40|3746.1|3734.1|3746.1|3734.1|3746.1|3734.1|3745.6|3733.6|0
1723039620000|2024-08-07 14:07:00|3746.6|3734.6|3745.6|3733.6|3746.6|3734.6|3745.6|3733.6|0
1723039630000|2024-08-07 14:07:10|3746.1|3734.1|3745.7|3733.7|3746.6|3734.6|3745.6|3733.6|0
1723039640000|2024-08-07 14:07:20|3746.6|3734.6|3746.5|3734.5|3746.6|3734.6|3746.5|3734.5|0
1723039650000|2024-08-07 14:07:30|3745.7|3733.7|3745.7|3733.7|3746.2|3734.2|3745.7|3733.7|0
1723039660000|2024-08-07 14:07:40|3746.5|3734.5|3746.6|3734.6|3746.6|3734.6|3746.5|3734.5|4
1723039670000|2024-08-07 14:07:50|3746.2|3734.2|3745.6|3733.6|3746.2|3734.2|3745.6|3733.6|0
1723039690000|2024-08-07 14:08:10|3746.1|3734.1|3745.6|3733.6|3746.1|3734.1|3745.6|3733.6|0
1723039740000|2024-08-07 14:09:00|3745.7|3733.7|3743.6|3731.6|3745.7|3733.7|3743.6|3731.6|2
1723039750000|2024-08-07 14:09:10|3743.5|3731.5|3743.1|3731.1|3743.5|3731.5|3743.1|3731.1|0
1723039760000|2024-08-07 14:09:20|3742.6|3730.6|3743.6|3731.6|3743.6|3731.6|3742.6|3730.6|0
1723039770000|2024-08-07 14:09:30|3743.2|3731.2|3742.7|3730.7|3743.6|3731.6|3742.7|3730.7|0
1723039780000|2024-08-07 14:09:40|3742.6|3730.6|3742.7|3730.7|3742.7|3730.7|3742.6|3730.6|0
1723039790000|2024-08-07 14:09:50|3742.8|3730.8|3743.1|3731.1|3743.6|3731.6|3742.8|3730.8|0
1723039800000|2024-08-07 14:10:00|3743.6|3731.6|3743.2|3731.2|3743.6|3731.6|3743.2|3731.2|0
1723039810000|2024-08-07 14:10:10|3743.6|3731.6|3743.6|3731.6|3743.6|3731.6|3743.2|3731.2|0
1723039820000|2024-08-07 14:10:20|3743.7|3731.7|3744.6|3732.6|3744.6|3732.6|3743.7|3731.7|0
1723039840000|2024-08-07 14:10:40|3744.2|3732.2|3744.2|3732.2|3744.6|3732.6|3743.7|3731.7|0
1723039850000|2024-08-07 14:10:50|3744.6|3732.6|3744.6|3732.6|3744.6|3732.6|3744.2|3732.2|1
1723039860000|2024-08-07 14:11:00|3745.1|3733.1|3745.1|3733.1|3745.1|3733.1|3745.1|3733.1|2
1723039870000|2024-08-07 14:11:10|3745.6|3733.6|3744.6|3732.6|3745.6|3733.6|3744.6|3732.6|0
1723039880000|2024-08-07 14:11:20|3745.1|3733.1|3744.8|3732.8|3745.2|3733.2|3744.8|3732.8|0
1723039890000|2024-08-07 14:11:30|3745.2|3733.2|3745.2|3733.2|3745.2|3733.2|3744.7|3732.7|0
1723039900000|2024-08-07 14:11:40|3745.6|3733.6|3745.7|3733.7|3746.2|3734.2|3745.6|3733.6|0
1723039910000|2024-08-07 14:11:50|3745.6|3733.6|3745.6|3733.6|3745.6|3733.6|3745.6|3733.6|0
1723039920000|2024-08-07 14:12:00|3745.7|3733.7|3745.6|3733.6|3745.7|3733.7|3745.6|3733.6|0
1723039930000|2024-08-07 14:12:10|3745.7|3733.7|3746.1|3734.1|3746.1|3734.1|3745.7|3733.7|0
1723039940000|2024-08-07 14:12:20|3745.6|3733.6|3746.1|3734.1|3746.1|3734.1|3745.6|3733.6|0
1723039950000|2024-08-07 14:12:30|3745.6|3733.6|3746.1|3734.1|3746.1|3734.1|3745.6|3733.6|0
1723039960000|2024-08-07 14:12:40|3746.2|3734.2|3746.6|3734.6|3746.6|3734.6|3746.2|3734.2|0
1723039970000|2024-08-07 14:12:50|3746.7|3734.7|3746|3734|3746.7|3734.7|3745.6|3733.6|0
1723039980000|2024-08-07 14:13:00|3745.6|3733.6|3745.6|3733.6|3746.1|3734.1|3745.6|3733.6|0
1723040000000|2024-08-07 14:13:20|3746.1|3734.1|3746.1|3734.1|3746.1|3734.1|3745.6|3733.6|0
1723040010000|2024-08-07 14:13:30|3746|3734|3746.6|3734.6|3746.6|3734.6|3745.6|3733.6|0
1723040020000|2024-08-07 14:13:40|3746.1|3734.1|3746.6|3734.6|3746.6|3734.6|3745.6|3733.6|0
1723040030000|2024-08-07 14:13:50|3746.5|3734.5|3746.1|3734.1|3746.5|3734.5|3746|3734|0
1723040040000|2024-08-07 14:14:00|3746.2|3734.2|3746.1|3734.1|3746.2|3734.2|3746.1|3734.1|10
1723040050000|2024-08-07 14:14:10|3745.6|3733.6|3745.6|3733.6|3746.1|3734.1|3745.6|3733.6|0
1723040060000|2024-08-07 14:14:20|3746.1|3734.1|3745.6|3733.6|3746.1|3734.1|3745.6|3733.6|0
1723040070000|2024-08-07 14:14:30|3745.7|3733.7|3745.5|3733.5|3746.1|3734.1|3745.5|3733.5|9
1723040080000|2024-08-07 14:14:40|3746|3734|3746|3734|3746|3734|3746|3734|0
1723040090000|2024-08-07 14:14:50|3745.9|3733.9|3745.4|3733.4|3745.9|3733.9|3745.4|3733.4|0
1723040100000|2024-08-07 14:15:00|3745|3733|3744.4|3732.4|3745|3733|3744.4|3732.4|0
1723040110000|2024-08-07 14:15:10|3744.5|3732.5|3745|3733|3745|3733|3744.4|3732.4|0
1723040120000|2024-08-07 14:15:20|3745.4|3733.4|3745.6|3733.6|3745.6|3733.6|3745|3733|0
1723040130000|2024-08-07 14:15:30|3746|3734|3745.5|3733.5|3746|3734|3745|3733|0
1723040140000|2024-08-07 14:15:40|3745.6|3733.6|3745.5|3733.5|3746.1|3734.1|3745.5|3733.5|1
1723040150000|2024-08-07 14:15:50|3745.6|3733.6|3746|3734|3746|3734|3745.5|3733.5|0
1723040160000|2024-08-07 14:16:00|3745.9|3733.9|3745.5|3733.5|3746|3734|3745.5|3733.5|0
1723040170000|2024-08-07 14:16:10|3745.6|3733.6|3746.1|3734.1|3746.5|3734.5|3745.6|3733.6|10
1723040180000|2024-08-07 14:16:20|3746.5|3734.5|3746.5|3734.5|3746.5|3734.5|3746.1|3734.1|0
1723040190000|2024-08-07 14:16:30|3746.2|3734.2|3744.5|3732.5|3746.2|3734.2|3744.5|3732.5|0
1723040200000|2024-08-07 14:16:40|3744.1|3732.1|3743.5|3731.5|3744.1|3732.1|3743.5|3731.5|0
1723040210000|2024-08-07 14:16:50|3744|3732|3744.5|3732.5|3744.5|3732.5|3744|3732|0
1723040230000|2024-08-07 14:17:10|||||||||8
1723040270000|2024-08-07 14:17:50|3743.9|3731.9|3743.5|3731.5|3743.9|3731.9|3743.5|3731.5|5
1723040280000|2024-08-07 14:18:00|3743.3|3731.3|3742.7|3730.7|3743.3|3731.3|3742.7|3730.7|0
1723040290000|2024-08-07 14:18:10|3743.1|3731.1|3743.1|3731.1|3743.1|3731.1|3742.5|3730.5|2
1723040300000|2024-08-07 14:18:20|3743|3731|3741.5|3729.5|3743|3731|3741.5|3729.5|0
1723040320000|2024-08-07 14:18:40|3741.4|3729.4|3740.5|3728.5|3741.4|3729.4|3740.5|3728.5|2
1723040330000|2024-08-07 14:18:50|3739.6|3727.6|3740.4|3728.4|3740.4|3728.4|3739.6|3727.6|8
1723040340000|2024-08-07 14:19:00|3740.5|3728.5|3739|3727|3740.5|3728.5|3739|3727|2
1723040350000|2024-08-07 14:19:10|3738.5|3726.5|3738.5|3726.5|3739|3727|3738.5|3726.5|0
1723040360000|2024-08-07 14:19:20|3738.4|3726.4|3738.5|3726.5|3738.5|3726.5|3738.4|3726.4|1
1723040370000|2024-08-07 14:19:30|3738.3|3726.3|3737.6|3725.6|3738.3|3726.3|3737.5|3725.5|5
1723040380000|2024-08-07 14:19:40|||||||||1
1723040390000|2024-08-07 14:19:50|3737.5|3725.5|3737.7|3725.7|3737.7|3725.7|3737.5|3725.5|1
1723040410000|2024-08-07 14:20:10|3737.5|3725.5|3737.2|3725.2|3737.7|3725.7|3737.2|3725.2|0
1723040420000|2024-08-07 14:20:20|3737.1|3725.1|3737.2|3725.2|3737.2|3725.2|3736.7|3724.7|0
1723040430000|2024-08-07 14:20:30|3737.6|3725.6|3737.6|3725.6|3737.7|3725.7|3737.2|3725.2|0
1723040440000|2024-08-07 14:20:40|3737.7|3725.7|3737.6|3725.6|3737.7|3725.7|3736.7|3724.7|5
1723040450000|2024-08-07 14:20:50|3737.2|3725.2|3737.7|3725.7|3737.7|3725.7|3737.2|3725.2|0
1723040460000|2024-08-07 14:21:00|3737.6|3725.6|3737.7|3725.7|3737.7|3725.7|3736.7|3724.7|16
1723040470000|2024-08-07 14:21:10|3738.7|3726.7|3740.6|3728.6|3740.6|3728.6|3738.6|3726.6|12
1723040480000|2024-08-07 14:21:20|3740.7|3728.7|3741.6|3729.6|3741.6|3729.6|3740.7|3728.7|0
1723040490000|2024-08-07 14:21:30|3741.5|3729.5|3741.6|3729.6|3741.6|3729.6|3741.5|3729.5|0
1723040520000|2024-08-07 14:22:00|3741.5|3729.5|3740.5|3728.5|3741.5|3729.5|3740.5|3728.5|5
1723040540000|2024-08-07 14:22:20|3740.1|3728.1|3739.6|3727.6|3740.1|3728.1|3739.6|3727.6|0
1723040550000|2024-08-07 14:22:30|3740.1|3728.1|3740.5|3728.5|3740.5|3728.5|3740.1|3728.1|0
1723040560000|2024-08-07 14:22:40|3740.1|3728.1|3739.6|3727.6|3740.1|3728.1|3739.6|3727.6|0
1723040570000|2024-08-07 14:22:50|3740.1|3728.1|3740.1|3728.1|3740.1|3728.1|3740.1|3728.1|0
1723040580000|2024-08-07 14:23:00|3740.5|3728.5|3741.5|3729.5|3741.5|3729.5|3740.5|3728.5|0
1723040610000|2024-08-07 14:23:30|3741.1|3729.1|3741.5|3729.5|3741.5|3729.5|3741.1|3729.1|0
1723040620000|2024-08-07 14:23:40|3741.6|3729.6|3742.5|3730.5|3742.5|3730.5|3741.6|3729.6|0
1723040630000|2024-08-07 14:23:50|3742.1|3730.1|3742.5|3730.5|3742.5|3730.5|3742.1|3730.1|0
1723040650000|2024-08-07 14:24:10|3742.4|3730.4|3743.9|3731.9|3743.9|3731.9|3742.4|3730.4|0
1723040670000|2024-08-07 14:24:30|3744.4|3732.4|3744.4|3732.4|3744.4|3732.4|3743.9|3731.9|0
1723040680000|2024-08-07 14:24:40|3744.5|3732.5|3745.4|3733.4|3745.4|3733.4|3744.4|3732.4|0
1723040690000|2024-08-07 14:24:50|3745.3|3733.3|3746.9|3734.9|3747|3735|3745.3|3733.3|0
1723040700000|2024-08-07 14:25:00|3746.4|3734.4|3745.9|3733.9|3746.9|3734.9|3745.9|3733.9|10
1723040710000|2024-08-07 14:25:10|3746.4|3734.4|3745.9|3733.9|3746.4|3734.4|3745.9|3733.9|10
1723040720000|2024-08-07 14:25:20|3745.4|3733.4|3745.4|3733.4|3745.9|3733.9|3745.4|3733.4|0
1723040730000|2024-08-07 14:25:30|3745.5|3733.5|3744.9|3732.9|3745.9|3733.9|3744.9|3732.9|0
1723040740000|2024-08-07 14:25:40|3744.5|3732.5|3744.9|3732.9|3745|3733|3744.4|3732.4|10
1723040750000|2024-08-07 14:25:50|3745.4|3733.4|3745.4|3733.4|3745.4|3733.4|3744.9|3732.9|0
1723040760000|2024-08-07 14:26:00|3746.4|3734.4|3745.8|3733.8|3746.4|3734.4|3745.4|3733.4|3
1723040770000|2024-08-07 14:26:10|3746.3|3734.3|3745.8|3733.8|3746.3|3734.3|3745.8|3733.8|0
1723040790000|2024-08-07 14:26:30|3745.3|3733.3|3745.8|3733.8|3745.8|3733.8|3745.3|3733.3|0
1723040800000|2024-08-07 14:26:40|3744.9|3732.9|3744.3|3732.3|3744.9|3732.9|3744.3|3732.3|0
1723040810000|2024-08-07 14:26:50|3744.7|3732.7|3744.8|3732.8|3744.8|3732.8|3744.7|3732.7|0
1723040820000|2024-08-07 14:27:00|3744.3|3732.3|3743.8|3731.8|3744.8|3732.8|3743.8|3731.8|0
1723040830000|2024-08-07 14:27:10|3743.3|3731.3|3743.8|3731.8|3743.8|3731.8|3743.3|3731.3|0
1723040840000|2024-08-07 14:27:20|3744.3|3732.3|3745.3|3733.3|3745.3|3733.3|3744.3|3732.3|0
1723040860000|2024-08-07 14:27:40|3745.4|3733.4|3745.8|3733.8|3745.9|3733.9|3745.4|3733.4|0
1723040870000|2024-08-07 14:27:50|3746.8|3734.8|3746.9|3734.9|3746.9|3734.9|3746.8|3734.8|0
1723040880000|2024-08-07 14:28:00|3747.3|3735.3|3746.8|3734.8|3747.3|3735.3|3746.8|3734.8|0
1723040890000|2024-08-07 14:28:10|3747|3735|3747.3|3735.3|3747.7|3735.7|3747|3735|0
1723040900000|2024-08-07 14:28:20|3747.8|3735.8|3746.8|3734.8|3747.8|3735.8|3746.7|3734.7|0
1723040910000|2024-08-07 14:28:30|3747.3|3735.3|3745.9|3733.9|3747.3|3735.3|3745.9|3733.9|0
1723040920000|2024-08-07 14:28:40|3746.2|3734.2|3745.8|3733.8|3746.3|3734.3|3745.3|3733.3|0
1723040930000|2024-08-07 14:28:50|3745.7|3733.7|3745.8|3733.8|3745.8|3733.8|3745.7|3733.7|0
1723040940000|2024-08-07 14:29:00|3745.9|3733.9|3745.9|3733.9|3746.3|3734.3|3745.3|3733.3|0
1723040950000|2024-08-07 14:29:10|3746.3|3734.3|3745.7|3733.7|3746.3|3734.3|3745.3|3733.3|1
1723040960000|2024-08-07 14:29:20|3745.3|3733.3|3745.8|3733.8|3746.3|3734.3|3745.3|3733.3|0
1723040980000|2024-08-07 14:29:40|3746.2|3734.2|3746.2|3734.2|3746.2|3734.2|3746.2|3734.2|0
1723040990000|2024-08-07 14:29:50|3746.3|3734.3|3746.3|3734.3|3746.3|3734.3|3746.3|3734.3|0
1723041000000|2024-08-07 14:30:00|3746.8|3734.8|3747.3|3735.3|3747.3|3735.3|3746.8|3734.8|0
1723041010000|2024-08-07 14:30:10|3746.8|3734.8|3747.3|3735.3|3747.3|3735.3|3746.8|3734.8|0
1723041020000|2024-08-07 14:30:20|3747.8|3735.8|3747.8|3735.8|3748.3|3736.3|3747.3|3735.3|0
1723041030000|2024-08-07 14:30:30|3747.7|3735.7|3747.3|3735.3|3747.8|3735.8|3746.8|3734.8|0
1723041040000|2024-08-07 14:30:40|3747.2|3735.2|3747.7|3735.7|3747.8|3735.8|3746.7|3734.7|2
1723041050000|2024-08-07 14:30:50|3747.8|3735.8|3747.8|3735.8|3747.8|3735.8|3747.3|3735.3|0
1723041060000|2024-08-07 14:31:00|3748.3|3736.3|3746.3|3734.3|3748.3|3736.3|3745.3|3733.3|0
1723041070000|2024-08-07 14:31:10|3745.8|3733.8|3745.8|3733.8|3746.3|3734.3|3745.8|3733.8|0
1723041080000|2024-08-07 14:31:20|3746.3|3734.3|3745.8|3733.8|3746.3|3734.3|3745.8|3733.8|0
1723041090000|2024-08-07 14:31:30|3746.3|3734.3|3745.8|3733.8|3746.3|3734.3|3745.8|3733.8|0
1723041100000|2024-08-07 14:31:40|3745.7|3733.7|3745.3|3733.3|3745.8|3733.8|3745.3|3733.3|0
1723041110000|2024-08-07 14:31:50|3745.4|3733.4|3746.3|3734.3|3746.8|3734.8|3745.3|3733.3|0
1723041120000|2024-08-07 14:32:00|3746.4|3734.4|3746.3|3734.3|3746.8|3734.8|3746.3|3734.3|0
1723041130000|2024-08-07 14:32:10|3747.2|3735.2|3746.8|3734.8|3747.3|3735.3|3746.8|3734.8|0
1723041140000|2024-08-07 14:32:20|3747.3|3735.3|3747.9|3735.9|3748.3|3736.3|3747.3|3735.3|0
1723041150000|2024-08-07 14:32:30|3748.3|3736.3|3748.3|3736.3|3748.3|3736.3|3747.8|3735.8|0
1723041170000|2024-08-07 14:32:50|3748.7|3736.7|3748.8|3736.8|3749.3|3737.3|3748.3|3736.3|0
1723041180000|2024-08-07 14:33:00|3748.9|3736.9|3749.8|3737.8|3750.8|3738.8|3748.9|3736.9|0
1723041190000|2024-08-07 14:33:10|3749.4|3737.4|3750.8|3738.8|3751.3|3739.3|3749.4|3737.4|0
1723041200000|2024-08-07 14:33:20|3750.4|3738.4|3749.8|3737.8|3750.4|3738.4|3749.8|3737.8|0
1723041210000|2024-08-07 14:33:30|3749.7|3737.7|3748.8|3736.8|3750.3|3738.3|3748.3|3736.3|0
1723041220000|2024-08-07 14:33:40|3748.9|3736.9|3749.3|3737.3|3749.3|3737.3|3748.9|3736.9|0
1723041230000|2024-08-07 14:33:50|3749.1|3737.1|3748.8|3736.8|3749.1|3737.1|3748.3|3736.3|0
1723041240000|2024-08-07 14:34:00|3748.9|3736.9|3749.7|3737.7|3749.8|3737.8|3748.4|3736.4|0
1723041250000|2024-08-07 14:34:10|3749.2|3737.2|3749.8|3737.8|3750.3|3738.3|3748.8|3736.8|0
1723041260000|2024-08-07 14:34:20|3750.3|3738.3|3749.8|3737.8|3750.3|3738.3|3749.8|3737.8|0
1723041270000|2024-08-07 14:34:30|3750.2|3738.2|3749.8|3737.8|3750.2|3738.2|3749.8|3737.8|0
1723041280000|2024-08-07 14:34:40|3749.9|3737.9|3749.4|3737.4|3750.3|3738.3|3749.3|3737.3|0
1723041290000|2024-08-07 14:34:50|3749.3|3737.3|3749.3|3737.3|3749.3|3737.3|3748.3|3736.3|0
1723041300000|2024-08-07 14:35:00|3749.1|3737.1|3748.8|3736.8|3749.2|3737.2|3748.8|3736.8|0
1723041310000|2024-08-07 14:35:10|3748.7|3736.7|3747.8|3735.8|3748.8|3736.8|3747.8|3735.8|0
1723041340000|2024-08-07 14:35:40|3747.3|3735.3|3747.8|3735.8|3747.8|3735.8|3747.3|3735.3|0
1723041350000|2024-08-07 14:35:50|3747.3|3735.3|3747.3|3735.3|3747.8|3735.8|3747.3|3735.3|0
1723041360000|2024-08-07 14:36:00|3747.8|3735.8|3748.3|3736.3|3748.3|3736.3|3747.8|3735.8|0
1723041370000|2024-08-07 14:36:10|3748.8|3736.8|3747.8|3735.8|3748.8|3736.8|3747.8|3735.8|0
1723041380000|2024-08-07 14:36:20|3747.9|3735.9|3747.8|3735.8|3748.3|3736.3|3747.8|3735.8|0
1723041390000|2024-08-07 14:36:30|3748.3|3736.3|3748.3|3736.3|3748.3|3736.3|3747.8|3735.8|0
1723041400000|2024-08-07 14:36:40|3748.1|3736.1|3747.8|3735.8|3748.1|3736.1|3747.8|3735.8|0
1723041410000|2024-08-07 14:36:50|3747.3|3735.3|3746.8|3734.8|3747.8|3735.8|3746.3|3734.3|0
1723041420000|2024-08-07 14:37:00|3746.3|3734.3|3746.8|3734.8|3746.8|3734.8|3746.3|3734.3|0
1723041430000|2024-08-07 14:37:10|3746.7|3734.7|3746.8|3734.8|3746.8|3734.8|3746.7|3734.7|0
1723041440000|2024-08-07 14:37:20|3746.3|3734.3|3746.8|3734.8|3747.3|3735.3|3746.3|3734.3|0
1723041450000|2024-08-07 14:37:30|3746.9|3734.9|3747.3|3735.3|3747.3|3735.3|3746.8|3734.8|0
1723041470000|2024-08-07 14:37:50|3746.8|3734.8|3747.3|3735.3|3747.3|3735.3|3746.8|3734.8|0
1723041480000|2024-08-07 14:38:00|3746.8|3734.8|3746.3|3734.3|3746.8|3734.8|3746.3|3734.3|0
1723041490000|2024-08-07 14:38:10|3746.4|3734.4|3746.3|3734.3|3746.8|3734.8|3746.3|3734.3|0
1723041500000|2024-08-07 14:38:20|3746.8|3734.8|3746.8|3734.8|3747.3|3735.3|3746.8|3734.8|0
1723041510000|2024-08-07 14:38:30|3746.7|3734.7|3746.3|3734.3|3746.8|3734.8|3746.3|3734.3|0
1723041530000|2024-08-07 14:38:50|3746.4|3734.4|3746.4|3734.4|3746.4|3734.4|3746.4|3734.4|0
1723041540000|2024-08-07 14:39:00|3746.3|3734.3|3746.3|3734.3|3746.3|3734.3|3746.3|3734.3|0
1723041550000|2024-08-07 14:39:10|3746.8|3734.8|3746.8|3734.8|3746.8|3734.8|3746.8|3734.8|0
1723041560000|2024-08-07 14:39:20|3746.3|3734.3|3746.8|3734.8|3746.8|3734.8|3746.3|3734.3|0
1723041570000|2024-08-07 14:39:30|3746.3|3734.3|3746.8|3734.8|3746.8|3734.8|3746.3|3734.3|0
1723041580000|2024-08-07 14:39:40|3746.3|3734.3|3746.3|3734.3|3746.8|3734.8|3746.3|3734.3|0
1723041610000|2024-08-07 14:40:10|3746.8|3734.8|3746.8|3734.8|3747.3|3735.3|3746.8|3734.8|0
1723041620000|2024-08-07 14:40:20|3747.3|3735.3|3747.3|3735.3|3747.3|3735.3|3746.3|3734.3|0
1723041630000|2024-08-07 14:40:30|3748.3|3736.3|3748.2|3736.2|3748.3|3736.3|3747.8|3735.8|0
1723041640000|2024-08-07 14:40:40|3748.3|3736.3|3748.3|3736.3|3748.3|3736.3|3747.8|3735.8|0
1723041650000|2024-08-07 14:40:50|3747.8|3735.8|3748.3|3736.3|3748.3|3736.3|3747.8|3735.8|0
1723041660000|2024-08-07 14:41:00|3748.8|3736.8|3748.8|3736.8|3748.8|3736.8|3748.8|3736.8|0
1723041670000|2024-08-07 14:41:10|3748.9|3736.9|3749.8|3737.8|3749.8|3737.8|3748.8|3736.8|0
1723041680000|2024-08-07 14:41:20|3749.7|3737.7|3749.3|3737.3|3749.8|3737.8|3749.3|3737.3|0
1723041690000|2024-08-07 14:41:30|3749.4|3737.4|3749.8|3737.8|3749.8|3737.8|3749.4|3737.4|0
1723041700000|2024-08-07 14:41:40|3749.7|3737.7|3748.8|3736.8|3749.7|3737.7|3748.8|3736.8|0
1723041710000|2024-08-07 14:41:50|3749.3|3737.3|3748.8|3736.8|3749.3|3737.3|3748.8|3736.8|0
1723041720000|2024-08-07 14:42:00|3749.3|3737.3|3749.3|3737.3|3749.8|3737.8|3749.3|3737.3|0
1723041730000|2024-08-07 14:42:10|3748.8|3736.8|3748.8|3736.8|3748.8|3736.8|3748.8|3736.8|0
1723041740000|2024-08-07 14:42:20|3748.9|3736.9|3748.9|3736.9|3749.3|3737.3|3748.4|3736.4|0
1723041750000|2024-08-07 14:42:30|3749.4|3737.4|3748.9|3736.9|3749.4|3737.4|3748.9|3736.9|0
1723041760000|2024-08-07 14:42:40|3749|3737|3749.9|3737.9|3749.9|3737.9|3748.9|3736.9|0
1723041770000|2024-08-07 14:42:50|3749.8|3737.8|3749.8|3737.8|3749.8|3737.8|3749.4|3737.4|0
1723041780000|2024-08-07 14:43:00|3749.9|3737.9|3750.9|3738.9|3750.9|3738.9|3749.8|3737.8|1
1723041790000|2024-08-07 14:43:10|3750.8|3738.8|3750.8|3738.8|3750.8|3738.8|3750.4|3738.4|0
1723041800000|2024-08-07 14:43:20|3750.4|3738.4|3750.9|3738.9|3751.4|3739.4|3750.4|3738.4|1
1723041810000|2024-08-07 14:43:30|3751.4|3739.4|3751.4|3739.4|3751.4|3739.4|3750.9|3738.9|0
1723041820000|2024-08-07 14:43:40|3751|3739|3750.4|3738.4|3751|3739|3750.4|3738.4|0
1723041830000|2024-08-07 14:43:50|3750.9|3738.9|3750.9|3738.9|3751.4|3739.4|3750.9|3738.9|0
1723041840000|2024-08-07 14:44:00|3751.4|3739.4|3750.9|3738.9|3751.4|3739.4|3750.3|3738.3|0
1723041850000|2024-08-07 14:44:10|3751|3739|3749.5|3737.5|3751.4|3739.4|3749.4|3737.4|0
1723041860000|2024-08-07 14:44:20|3749.4|3737.4|3749.9|3737.9|3749.9|3737.9|3749.4|3737.4|0
1723041870000|2024-08-07 14:44:30|3749.8|3737.8|3749.4|3737.4|3749.9|3737.9|3749.4|3737.4|0
1723041880000|2024-08-07 14:44:40|3748.4|3736.4|3747.9|3735.9|3748.4|3736.4|3747.9|3735.9|0
1723041890000|2024-08-07 14:44:50|3748.4|3736.4|3748.4|3736.4|3748.9|3736.9|3748.4|3736.4|0
1723041910000|2024-08-07 14:45:10|3749.4|3737.4|3749.9|3737.9|3749.9|3737.9|3748.9|3736.9|0
1723041920000|2024-08-07 14:45:20|3749.8|3737.8|3749.4|3737.4|3749.8|3737.8|3749.4|3737.4|0
1723041930000|2024-08-07 14:45:30|3749.5|3737.5|3750.9|3738.9|3750.9|3738.9|3749.4|3737.4|0
1723041940000|2024-08-07 14:45:40|3751|3739|3751|3739|3751.4|3739.4|3750.4|3738.4|1
1723041950000|2024-08-07 14:45:50|3751.4|3739.4|3750.9|3738.9|3751.4|3739.4|3750.9|3738.9|0
1723041960000|2024-08-07 14:46:00|3750.4|3738.4|3750.4|3738.4|3750.9|3738.9|3750.4|3738.4|0
1723041970000|2024-08-07 14:46:10|3751.4|3739.4|3751.4|3739.4|3751.4|3739.4|3750.5|3738.5|10
1723041980000|2024-08-07 14:46:20|3750.9|3738.9|3750.9|3738.9|3750.9|3738.9|3750.4|3738.4|0
1723042000000|2024-08-07 14:46:40|3750.4|3738.4|3750.4|3738.4|3750.9|3738.9|3750.4|3738.4|0
1723042010000|2024-08-07 14:46:50|3750.6|3738.6|3750.9|3738.9|3750.9|3738.9|3750.6|3738.6|0
1723042020000|2024-08-07 14:47:00|3750.5|3738.5|3751.9|3739.9|3751.9|3739.9|3750.4|3738.4|0
1723042030000|2024-08-07 14:47:10|3751.8|3739.8|3751.3|3739.3|3751.8|3739.8|3751.3|3739.3|0
1723042040000|2024-08-07 14:47:20|3750.9|3738.9|3750.4|3738.4|3751.4|3739.4|3750.4|3738.4|0
1723042050000|2024-08-07 14:47:30|3750.5|3738.5|3750.4|3738.4|3750.9|3738.9|3750.4|3738.4|0
1723042060000|2024-08-07 14:47:40|3750.9|3738.9|3751.4|3739.4|3751.4|3739.4|3750.4|3738.4|0
1723042070000|2024-08-07 14:47:50|3751|3739|3751.4|3739.4|3751.4|3739.4|3750.9|3738.9|0
1723042080000|2024-08-07 14:48:00|3751.9|3739.9|3751.4|3739.4|3751.9|3739.9|3751.4|3739.4|0
1723042090000|2024-08-07 14:48:10|3750.9|3738.9|3751.4|3739.4|3751.4|3739.4|3750.9|3738.9|0
1723042110000|2024-08-07 14:48:30|3750.9|3738.9|3751.4|3739.4|3751.4|3739.4|3750.9|3738.9|0
1723042130000|2024-08-07 14:48:50|3750.4|3738.4|3750.9|3738.9|3750.9|3738.9|3750.4|3738.4|0
1723042140000|2024-08-07 14:49:00|3751|3739|3751.4|3739.4|3751.4|3739.4|3750.9|3738.9|7
1723042160000|2024-08-07 14:49:20|3750.9|3738.9|3751.4|3739.4|3751.4|3739.4|3750.9|3738.9|0
1723042170000|2024-08-07 14:49:30|3751|3739|3750.9|3738.9|3751.4|3739.4|3750.9|3738.9|0
1723042180000|2024-08-07 14:49:40|3751|3739|3750.9|3738.9|3751.4|3739.4|3750.6|3738.6|0
1723042190000|2024-08-07 14:49:50|3750.8|3738.8|3751|3739|3751|3739|3750.4|3738.4|0
1723042200000|2024-08-07 14:50:00|3751.4|3739.4|3751|3739|3751.4|3739.4|3751|3739|10
1723042210000|2024-08-07 14:50:10|3750.9|3738.9|3751|3739|3751|3739|3750.5|3738.5|0
1723042220000|2024-08-07 14:50:20|3751.4|3739.4|3751|3739|3751.4|3739.4|3751|3739|0
1723042230000|2024-08-07 14:50:30|3750.9|3738.9|3751.4|3739.4|3751.4|3739.4|3750.4|3738.4|0
1723042240000|2024-08-07 14:50:40|3750.9|3738.9|3750.8|3738.8|3751.4|3739.4|3750.8|3738.8|0
1723042250000|2024-08-07 14:50:50|3750.4|3738.4|3749.3|3737.3|3750.4|3738.4|3748.4|3736.4|6
1723042260000|2024-08-07 14:51:00|3748.8|3736.8|3748.8|3736.8|3749.3|3737.3|3748.8|3736.8|1
1723042270000|2024-08-07 14:51:10|3748.7|3736.7|3748.7|3736.7|3749.8|3737.8|3748.3|3736.3|0
1723042280000|2024-08-07 14:51:20|3748.4|3736.4|3748.3|3736.3|3748.8|3736.8|3748.3|3736.3|0
1723042310000|2024-08-07 14:51:50|3748.2|3736.2|3747.3|3735.3|3748.2|3736.2|3747.3|3735.3|0
1723042320000|2024-08-07 14:52:00|3747.4|3735.4|3748.3|3736.3|3748.3|3736.3|3747.4|3735.4|1
1723042330000|2024-08-07 14:52:10|3748.5|3736.5|3748.8|3736.8|3749.3|3737.3|3748.5|3736.5|0
1723042340000|2024-08-07 14:52:20|3748.7|3736.7|3748.3|3736.3|3748.7|3736.7|3748.3|3736.3|0
1723042360000|2024-08-07 14:52:40|3749.2|3737.2|3748.3|3736.3|3749.2|3737.2|3748.3|3736.3|0
1723042370000|2024-08-07 14:52:50|3748.7|3736.7|3749.2|3737.2|3749.2|3737.2|3748.3|3736.3|0
1723042380000|2024-08-07 14:53:00|3749.3|3737.3|3751.2|3739.2|3751.2|3739.2|3749.3|3737.3|0
1723042390000|2024-08-07 14:53:10|3751.3|3739.3|3751.8|3739.8|3752.3|3740.3|3751.3|3739.3|0
1723042400000|2024-08-07 14:53:20|3751.7|3739.7|3751.7|3739.7|3752.3|3740.3|3751.3|3739.3|0
1723042410000|2024-08-07 14:53:30|3751.3|3739.3|3751.3|3739.3|3751.3|3739.3|3751.2|3739.2|0
1723042420000|2024-08-07 14:53:40|3750.8|3738.8|3750.8|3738.8|3750.8|3738.8|3750.8|3738.8|0
1723042430000|2024-08-07 14:53:50|3750.4|3738.4|3749.8|3737.8|3750.7|3738.7|3749.8|3737.8|0
1723042450000|2024-08-07 14:54:10|3749.4|3737.4|3749.8|3737.8|3749.8|3737.8|3749.3|3737.3|0
1723042460000|2024-08-07 14:54:20|3749.3|3737.3|3749.3|3737.3|3749.7|3737.7|3749.3|3737.3|0
1723042480000|2024-08-07 14:54:40|3748.8|3736.8|3749.2|3737.2|3749.2|3737.2|3748.8|3736.8|0
1723042490000|2024-08-07 14:54:50|||||||||2
1723042500000|2024-08-07 14:55:00|3748.7|3736.7|3748.3|3736.3|3749.2|3737.2|3748.3|3736.3|0
1723042520000|2024-08-07 14:55:20|3748.8|3736.8|3749.3|3737.3|3749.3|3737.3|3748.8|3736.8|2
1723042540000|2024-08-07 14:55:40|3749.4|3737.4|3750.2|3738.2|3750.3|3738.3|3749.4|3737.4|0
1723042550000|2024-08-07 14:55:50|3749.8|3737.8|3749.3|3737.3|3750.3|3738.3|3749.3|3737.3|1
1723042560000|2024-08-07 14:56:00|3749.4|3737.4|3749.8|3737.8|3750.3|3738.3|3749.4|3737.4|0
1723042570000|2024-08-07 14:56:10|3749.7|3737.7|3749.3|3737.3|3749.7|3737.7|3749.2|3737.2|0
1723042590000|2024-08-07 14:56:30|3748.4|3736.4|3749.2|3737.2|3749.2|3737.2|3748.4|3736.4|0
1723042600000|2024-08-07 14:56:40|3749.3|3737.3|3749.3|3737.3|3749.3|3737.3|3749.3|3737.3|0
1723042610000|2024-08-07 14:56:50|3749.5|3737.5|3749.3|3737.3|3750.2|3738.2|3749.3|3737.3|0
1723042620000|2024-08-07 14:57:00|3750.2|3738.2|3749.7|3737.7|3750.2|3738.2|3749.7|3737.7|0
1723042630000|2024-08-07 14:57:10|3750.2|3738.2|3750.2|3738.2|3750.2|3738.2|3749.7|3737.7|0
1723042650000|2024-08-07 14:57:30|3750.1|3738.1|3749.7|3737.7|3750.2|3738.2|3749.7|3737.7|0
1723042660000|2024-08-07 14:57:40|3750.2|3738.2|3749.9|3737.9|3750.3|3738.3|3749.7|3737.7|0
1723042670000|2024-08-07 14:57:50|3750.3|3738.3|3750.3|3738.3|3750.3|3738.3|3749.8|3737.8|0
1723042680000|2024-08-07 14:58:00|3749.9|3737.9|3750.3|3738.3|3750.3|3738.3|3749.3|3737.3|0
1723042690000|2024-08-07 14:58:10|3749.8|3737.8|3749.9|3737.9|3750.3|3738.3|3749.8|3737.8|0
1723042700000|2024-08-07 14:58:20|3749.8|3737.8|3749.7|3737.7|3750.3|3738.3|3749.3|3737.3|0
1723042710000|2024-08-07 14:58:30|3749.8|3737.8|3750.2|3738.2|3750.2|3738.2|3749.7|3737.7|0
1723042720000|2024-08-07 14:58:40|3750.3|3738.3|3750.8|3738.8|3750.8|3738.8|3750.3|3738.3|0
1723042730000|2024-08-07 14:58:50|3750.7|3738.7|3750.8|3738.8|3750.8|3738.8|3750.7|3738.7|0
1723042740000|2024-08-07 14:59:00|3750.3|3738.3|3750.7|3738.7|3750.7|3738.7|3750.3|3738.3|0
1723042750000|2024-08-07 14:59:10|3750.3|3738.3|3751.3|3739.3|3751.3|3739.3|3750.3|3738.3|0
1723042760000|2024-08-07 14:59:20|3751.2|3739.2|3750.8|3738.8|3751.3|3739.3|3750.3|3738.3|0
1723042770000|2024-08-07 14:59:30|3750.9|3738.9|3750.8|3738.8|3751.3|3739.3|3750.8|3738.8|0
1723042780000|2024-08-07 14:59:40|3750.7|3738.7|3751.3|3739.3|3751.3|3739.3|3750.3|3738.3|0
1723042790000|2024-08-07 14:59:50|3751.2|3739.2|3752.3|3740.3|3752.3|3740.3|3751.2|3739.2|0
1723042860000|2024-08-07 15:01:00|3751.8|3739.8|3751.3|3739.3|3751.8|3739.8|3751.3|3739.3|0
1723042880000|2024-08-07 15:01:20|3752.3|3740.3|3751.8|3739.8|3752.3|3740.3|3751.8|3739.8|0
1723042930000|2024-08-07 15:02:10|3751.9|3739.9|3751.8|3739.8|3752.2|3740.2|3751.8|3739.8|0
1723042940000|2024-08-07 15:02:20|3752.2|3740.2|3752.3|3740.3|3752.3|3740.3|3751.8|3739.8|0
1723042950000|2024-08-07 15:02:30|3751.3|3739.3|3751.3|3739.3|3751.3|3739.3|3751.3|3739.3|0
1723042980000|2024-08-07 15:03:00|3751.7|3739.7|3751.7|3739.7|3751.7|3739.7|3751.7|3739.7|0
1723042990000|2024-08-07 15:03:10|3751.3|3739.3|3751.3|3739.3|3751.3|3739.3|3751.3|3739.3|0
1723043000000|2024-08-07 15:03:20|3751.8|3739.8|3752.3|3740.3|3752.3|3740.3|3751.8|3739.8|0
1723043010000|2024-08-07 15:03:30|3751.3|3739.3|3751.8|3739.8|3751.8|3739.8|3751.3|3739.3|0
1723043020000|2024-08-07 15:03:40|3752.3|3740.3|3752.3|3740.3|3752.3|3740.3|3751.8|3739.8|0
1723043040000|2024-08-07 15:04:00|3752.4|3740.4|3752.4|3740.4|3752.4|3740.4|3752.4|3740.4|0
1723043060000|2024-08-07 15:04:20|3752.3|3740.3|3751.9|3739.9|3752.4|3740.4|3751.9|3739.9|0
1723043070000|2024-08-07 15:04:30|3752.4|3740.4|3751.4|3739.4|3752.4|3740.4|3751.4|3739.4|0
1723043080000|2024-08-07 15:04:40|3751.5|3739.5|3751.9|3739.9|3751.9|3739.9|3751.5|3739.5|0
1723043090000|2024-08-07 15:04:50|3751.5|3739.5|3751.9|3739.9|3751.9|3739.9|3751.5|3739.5|0
1723043100000|2024-08-07 15:05:00|3752.4|3740.4|3752.4|3740.4|3752.4|3740.4|3752.4|3740.4|0
1723043110000|2024-08-07 15:05:10|3752.2|3740.2|3751.5|3739.5|3752.4|3740.4|3751.4|3739.4|0
1723043120000|2024-08-07 15:05:20|3751.9|3739.9|3751.9|3739.9|3752.3|3740.3|3751.4|3739.4|0
1723043130000|2024-08-07 15:05:30|3752.4|3740.4|3751.9|3739.9|3752.4|3740.4|3751.9|3739.9|0
1723043140000|2024-08-07 15:05:40|3752.4|3740.4|3751.9|3739.9|3752.4|3740.4|3751.9|3739.9|0
1723043150000|2024-08-07 15:05:50|3751.8|3739.8|3751.9|3739.9|3751.9|3739.9|3751.4|3739.4|0
1723043160000|2024-08-07 15:06:00|3752.4|3740.4|3751.9|3739.9|3752.4|3740.4|3751.9|3739.9|0
1723043170000|2024-08-07 15:06:10|3752.4|3740.4|3752.4|3740.4|3752.4|3740.4|3751.9|3739.9|0
1723043180000|2024-08-07 15:06:20|3752.3|3740.3|3751.9|3739.9|3752.3|3740.3|3751.9|3739.9|0
1723043190000|2024-08-07 15:06:30|3752.3|3740.3|3751.4|3739.4|3752.4|3740.4|3751.4|3739.4|0
1723043200000|2024-08-07 15:06:40|3751.9|3739.9|3752.4|3740.4|3752.4|3740.4|3751.9|3739.9|0
1723043210000|2024-08-07 15:06:50|3751.9|3739.9|3751.9|3739.9|3751.9|3739.9|3751.9|3739.9|0
1723043220000|2024-08-07 15:07:00|3751.4|3739.4|3751.9|3739.9|3751.9|3739.9|3751.4|3739.4|0
1723043240000|2024-08-07 15:07:20|3752.4|3740.4|3752.9|3740.9|3752.9|3740.9|3751.9|3739.9|0
1723043250000|2024-08-07 15:07:30|3752.4|3740.4|3752.4|3740.4|3752.9|3740.9|3752.4|3740.4|0
1723043260000|2024-08-07 15:07:40|3752.9|3740.9|3752.8|3740.8|3752.9|3740.9|3752.8|3740.8|0
1723043270000|2024-08-07 15:07:50|3752.9|3740.9|3752.9|3740.9|3752.9|3740.9|3752.4|3740.4|0
1723043280000|2024-08-07 15:08:00|3752.4|3740.4|3754.8|3742.8|3754.8|3742.8|3752.4|3740.4|0
1723043290000|2024-08-07 15:08:10|3754.9|3742.9|3755.3|3743.3|3755.3|3743.3|3753.9|3741.9|0
1723043300000|2024-08-07 15:08:20|3755.2|3743.2|3755.3|3743.3|3755.3|3743.3|3754.8|3742.8|0
1723043310000|2024-08-07 15:08:30|3754.4|3742.4|3754.4|3742.4|3754.4|3742.4|3754.4|3742.4|0
1723043320000|2024-08-07 15:08:40|3755.2|3743.2|3756.9|3744.9|3756.9|3744.9|3755.2|3743.2|1
1723043330000|2024-08-07 15:08:50|3756.4|3744.4|3756.4|3744.4|3756.4|3744.4|3756.4|3744.4|0
1723043340000|2024-08-07 15:09:00|3756.3|3744.3|3755.8|3743.8|3756.3|3744.3|3755.4|3743.4|0
1723043350000|2024-08-07 15:09:10|3756.3|3744.3|3756.3|3744.3|3756.3|3744.3|3756.3|3744.3|0
1723043360000|2024-08-07 15:09:20|3756.2|3744.2|3755.4|3743.4|3756.3|3744.3|3755.4|3743.4|0
1723043370000|2024-08-07 15:09:30|3755.9|3743.9|3756.4|3744.4|3756.4|3744.4|3755.4|3743.4|0
1723043380000|2024-08-07 15:09:40|3756.3|3744.3|3755.9|3743.9|3756.3|3744.3|3755.4|3743.4|0
1723043390000|2024-08-07 15:09:50|3755.8|3743.8|3755.4|3743.4|3755.9|3743.9|3755.4|3743.4|0
1723043400000|2024-08-07 15:10:00|3754.4|3742.4|3754.9|3742.9|3755.4|3743.4|3754.4|3742.4|0
1723043410000|2024-08-07 15:10:10|3754.8|3742.8|3754.4|3742.4|3754.9|3742.9|3754.4|3742.4|0
1723043420000|2024-08-07 15:10:20|3754.9|3742.9|3755.3|3743.3|3755.4|3743.4|3754.9|3742.9|0
1723043430000|2024-08-07 15:10:30|3755.4|3743.4|3755.9|3743.9|3755.9|3743.9|3754.9|3742.9|5
1723043440000|2024-08-07 15:10:40|3755.4|3743.4|3755.2|3743.2|3755.4|3743.4|3754.9|3742.9|2
1723043450000|2024-08-07 15:10:50|3755.8|3743.8|3755.7|3743.7|3755.8|3743.8|3755.2|3743.2|0
1723043460000|2024-08-07 15:11:00|3755.8|3743.8|3755.7|3743.7|3756.2|3744.2|3755.2|3743.2|0
1723043470000|2024-08-07 15:11:10|3756.1|3744.1|3756.7|3744.7|3756.7|3744.7|3756.1|3744.1|0
1723043480000|2024-08-07 15:11:20|3756.2|3744.2|3756.2|3744.2|3756.7|3744.7|3755.6|3743.6|0
1723043490000|2024-08-07 15:11:30|3756.6|3744.6|3756.3|3744.3|3756.7|3744.7|3756.2|3744.2|0
1723043500000|2024-08-07 15:11:40|3756.7|3744.7|3755.7|3743.7|3756.7|3744.7|3755.7|3743.7|0
1723043510000|2024-08-07 15:11:50|3755.8|3743.8|3756.2|3744.2|3756.7|3744.7|3755.8|3743.8|0
1723043520000|2024-08-07 15:12:00|3756.6|3744.6|3756.7|3744.7|3756.7|3744.7|3756.2|3744.2|0
1723043530000|2024-08-07 15:12:10|3756.8|3744.8|3756.7|3744.7|3757.2|3745.2|3756.7|3744.7|0
1723043540000|2024-08-07 15:12:20|3756.3|3744.3|3756.7|3744.7|3756.7|3744.7|3756.3|3744.3|0
1723043550000|2024-08-07 15:12:30|3756.2|3744.2|3756.2|3744.2|3756.7|3744.7|3755.7|3743.7|0
1723043570000|2024-08-07 15:12:50|3755.3|3743.3|3755.7|3743.7|3756.1|3744.1|3755.3|3743.3|0
1723043580000|2024-08-07 15:13:00|3756.2|3744.2|3756.2|3744.2|3756.2|3744.2|3755.7|3743.7|0
1723043590000|2024-08-07 15:13:10|3755.7|3743.7|3755.7|3743.7|3756.2|3744.2|3755.3|3743.3|0
1723043600000|2024-08-07 15:13:20|3755.6|3743.6|3755.7|3743.7|3755.7|3743.7|3755.2|3743.2|0
1723043610000|2024-08-07 15:13:30|3755.3|3743.3|3755.3|3743.3|3755.3|3743.3|3755.3|3743.3|0
1723043620000|2024-08-07 15:13:40|3755.7|3743.7|3754.7|3742.7|3755.7|3743.7|3754.7|3742.7|0
1723043640000|2024-08-07 15:14:00|3754.6|3742.6|3754.7|3742.7|3754.7|3742.7|3754.6|3742.6|0
1723043650000|2024-08-07 15:14:10|3754.2|3742.2|3754.6|3742.6|3754.7|3742.7|3753.7|3741.7|0
1723043660000|2024-08-07 15:14:20|3754.2|3742.2|3754.6|3742.6|3754.7|3742.7|3754.2|3742.2|31
1723043670000|2024-08-07 15:14:30|3755.1|3743.1|3754.6|3742.6|3755.1|3743.1|3753.6|3741.6|1
1723043680000|2024-08-07 15:14:40|3754.1|3742.1|3754.7|3742.7|3754.7|3742.7|3754.1|3742.1|0
1723043690000|2024-08-07 15:14:50|3754.6|3742.6|3754.1|3742.1|3754.6|3742.6|3754.1|3742.1|0
1723043700000|2024-08-07 15:15:00|3754.6|3742.6|3753.6|3741.6|3754.6|3742.6|3753.1|3741.1|0
1723043710000|2024-08-07 15:15:10|3754|3742|3754.1|3742.1|3754.6|3742.6|3754|3742|0
1723043720000|2024-08-07 15:15:20|3753.9|3741.9|3753.1|3741.1|3753.9|3741.9|3753.1|3741.1|0
1723043760000|2024-08-07 15:16:00|3753.2|3741.2|3753.2|3741.2|3753.2|3741.2|3753.2|3741.2|0
1723043770000|2024-08-07 15:16:10|3753.6|3741.6|3753.6|3741.6|3753.6|3741.6|3753.1|3741.1|0
1723043780000|2024-08-07 15:16:20|3754.1|3742.1|3752.6|3740.6|3754.1|3742.1|3752.6|3740.6|0
1723043790000|2024-08-07 15:16:30|3753|3741|3754.6|3742.6|3755.1|3743.1|3753|3741|0
1723043800000|2024-08-07 15:16:40|3754.1|3742.1|3753.6|3741.6|3754.6|3742.6|3753.6|3741.6|0
1723043810000|2024-08-07 15:16:50|3753.7|3741.7|3753.6|3741.6|3754.1|3742.1|3753.2|3741.2|0
1723043820000|2024-08-07 15:17:00|3753.1|3741.1|3753.1|3741.1|3753.1|3741.1|3753.1|3741.1|0
1723043830000|2024-08-07 15:17:10|3753.6|3741.6|3753.6|3741.6|3753.6|3741.6|3753.6|3741.6|0
1723043840000|2024-08-07 15:17:20|3754.1|3742.1|3754.6|3742.6|3755|3743|3754.1|3742.1|0
1723043870000|2024-08-07 15:17:50|3754.5|3742.5|3754.1|3742.1|3754.5|3742.5|3754.1|3742.1|0
1723043880000|2024-08-07 15:18:00|3754|3742|3754.1|3742.1|3754.1|3742.1|3753.6|3741.6|0
1723043890000|2024-08-07 15:18:10|3754|3742|3752.2|3740.2|3754|3742|3752.1|3740.1|0
1723043900000|2024-08-07 15:18:20|3752.7|3740.7|3752.2|3740.2|3752.7|3740.7|3752.2|3740.2|0
1723043910000|2024-08-07 15:18:30|3752|3740|3751.6|3739.6|3752.1|3740.1|3751.6|3739.6|1
1723043920000|2024-08-07 15:18:40|3751.7|3739.7|3751.1|3739.1|3751.7|3739.7|3750.2|3738.2|0
1723043940000|2024-08-07 15:19:00|3751.2|3739.2|3751.1|3739.1|3752.1|3740.1|3751.1|3739.1|0
1723043950000|2024-08-07 15:19:10|3751.2|3739.2|3753.1|3741.1|3753.1|3741.1|3751.2|3739.2|0
1723043960000|2024-08-07 15:19:20|3752.6|3740.6|3753.1|3741.1|3753.1|3741.1|3752.6|3740.6|0
1723043970000|2024-08-07 15:19:30|3752.1|3740.1|3752.1|3740.1|3752.1|3740.1|3752.1|3740.1|0
1723043980000|2024-08-07 15:19:40|3753|3741|3752.6|3740.6|3753.1|3741.1|3752.5|3740.5|0
1723043990000|2024-08-07 15:19:50|3752.1|3740.1|3752.6|3740.6|3752.6|3740.6|3752.1|3740.1|0
1723044000000|2024-08-07 15:20:00|3752.1|3740.1|3752.1|3740.1|3752.6|3740.6|3752.1|3740.1|0
1723044050000|2024-08-07 15:20:50|3751.9|3739.9|3751.6|3739.6|3752|3740|3751.6|3739.6|0
1723044070000|2024-08-07 15:21:10|3751.7|3739.7|3751.6|3739.6|3752|3740|3751.6|3739.6|0
1723044080000|2024-08-07 15:21:20|3752.1|3740.1|3752.5|3740.5|3752.5|3740.5|3752.1|3740.1|0
1723044090000|2024-08-07 15:21:30|3752.1|3740.1|3752.1|3740.1|3752.5|3740.5|3752.1|3740.1|0
1723044120000|2024-08-07 15:22:00|3752.2|3740.2|3753.1|3741.1|3753.1|3741.1|3752.2|3740.2|0
1723044140000|2024-08-07 15:22:20|3753|3741|3753.1|3741.1|3753.1|3741.1|3753|3741|0
1723044150000|2024-08-07 15:22:30|3752.6|3740.6|3753.1|3741.1|3753.1|3741.1|3752.6|3740.6|0
1723044160000|2024-08-07 15:22:40|3752.6|3740.6|3753.1|3741.1|3753.1|3741.1|3752.6|3740.6|0
1723044170000|2024-08-07 15:22:50|3753|3741|3753.1|3741.1|3753.1|3741.1|3752.1|3740.1|0
1723044180000|2024-08-07 15:23:00|3752.6|3740.6|3752.1|3740.1|3752.6|3740.6|3751.1|3739.1|1
1723044190000|2024-08-07 15:23:10|3752.5|3740.5|3752.1|3740.1|3752.5|3740.5|3752.1|3740.1|0
1723044220000|2024-08-07 15:23:40|3751.9|3739.9|3752.1|3740.1|3752.1|3740.1|3751.9|3739.9|0
1723044250000|2024-08-07 15:24:10|3753|3741|3753|3741|3753|3741|3753|3741|0
1723044260000|2024-08-07 15:24:20|3753.1|3741.1|3752.1|3740.1|3754|3742|3752.1|3740.1|1
1723044270000|2024-08-07 15:24:30|3752.5|3740.5|3752.6|3740.6|3752.6|3740.6|3752.5|3740.5|0
1723044280000|2024-08-07 15:24:40|3753.1|3741.1|3753.1|3741.1|3753.5|3741.5|3752.6|3740.6|0
1723044290000|2024-08-07 15:24:50|3753.5|3741.5|3753.6|3741.6|3753.6|3741.6|3753.5|3741.5|0
1723044300000|2024-08-07 15:25:00|3754.1|3742.1|3754.1|3742.1|3755|3743|3754.1|3742.1|0
1723044320000|2024-08-07 15:25:20|3754.5|3742.5|3754.5|3742.5|3754.5|3742.5|3754.5|3742.5|0
1723044330000|2024-08-07 15:25:30|3754.1|3742.1|3755|3743|3755|3743|3754.1|3742.1|0
1723044340000|2024-08-07 15:25:40|3755.6|3743.6|3755.6|3743.6|3756.1|3744.1|3755.6|3743.6|0
1723044350000|2024-08-07 15:25:50|3755.1|3743.1|3755.1|3743.1|3755.1|3743.1|3755.1|3743.1|0
1723044380000|2024-08-07 15:26:20|3756|3744|3756|3744|3756|3744|3756|3744|0
1723044390000|2024-08-07 15:26:30|3755.5|3743.5|3755.1|3743.1|3756|3744|3755.1|3743.1|0
1723044410000|2024-08-07 15:26:50|3756|3744|3756|3744|3756|3744|3756|3744|3
1723044440000|2024-08-07 15:27:20|3755.1|3743.1|3755|3743|3756|3744|3755|3743|0
1723044450000|2024-08-07 15:27:30|3755.1|3743.1|3755|3743|3755.5|3743.5|3755|3743|0
1723044480000|2024-08-07 15:28:00|3754.5|3742.5|3754.5|3742.5|3754.5|3742.5|3754.5|3742.5|1
1723044490000|2024-08-07 15:28:10|3754.9|3742.9|3755.4|3743.4|3755.4|3743.4|3754.9|3742.9|0
1723044500000|2024-08-07 15:28:20|3755.5|3743.5|3755|3743|3755.8|3743.8|3755|3743|0
1723044510000|2024-08-07 15:28:30|3755.4|3743.4|3757|3745|3757|3745|3755.4|3743.4|0
1723044520000|2024-08-07 15:28:40|3756.5|3744.5|3756.5|3744.5|3757|3745|3756|3744|0
1723044530000|2024-08-07 15:28:50|3757|3745|3756.5|3744.5|3757|3745|3756.5|3744.5|0
1723044540000|2024-08-07 15:29:00|3757|3745|3756.5|3744.5|3757|3745|3756|3744|0
1723044550000|2024-08-07 15:29:10|3757|3745|3756|3744|3757|3745|3756|3744|10
1723044560000|2024-08-07 15:29:20|3756.4|3744.4|3758.5|3746.5|3758.5|3746.5|3756.4|3744.4|2
1723044570000|2024-08-07 15:29:30|3759.4|3747.4|3758.8|3746.8|3759.4|3747.4|3758.4|3746.4|10
1723044580000|2024-08-07 15:29:40|3758.4|3746.4|3759.8|3747.8|3759.8|3747.8|3757.9|3745.9|0
1723044590000|2024-08-07 15:29:50|3759.4|3747.4|3760.5|3748.5|3760.9|3748.9|3759.4|3747.4|5
1723084200000|2024-08-08 02:30:00|3757.9|3745.9|3758.5|3746.5|3759|3747|3757.3|3745.3|4
1723084210000|2024-08-08 02:30:10|3759|3747|3755.8|3743.8|3759.1|3747.1|3754.8|3742.8|10
1723084220000|2024-08-08 02:30:20|3756.8|3744.8|3755.8|3743.8|3756.8|3744.8|3754.7|3742.7|18
1723084230000|2024-08-08 02:30:30|3753.8|3741.8|3752.8|3740.8|3753.8|3741.8|3752.8|3740.8|0
1723084240000|2024-08-08 02:30:40|3752.2|3740.2|3753.6|3741.6|3754.6|3742.6|3750.5|3738.5|12
1723084250000|2024-08-08 02:30:50|3753.8|3741.8|3751.6|3739.6|3753.8|3741.8|3750.7|3738.7|69
1723084260000|2024-08-08 02:31:00|3751.5|3739.5|3751.6|3739.6|3751.6|3739.6|3750.7|3738.7|0
1723084270000|2024-08-08 02:31:10|3751.5|3739.5|3748.6|3736.6|3751.5|3739.5|3747.6|3735.6|4
1723084280000|2024-08-08 02:31:20|3748.1|3736.1|3747.7|3735.7|3748.7|3736.7|3747.6|3735.6|18
1723084290000|2024-08-08 02:31:30|3748|3736|3745.1|3733.1|3748|3736|3745.1|3733.1|31
1723084300000|2024-08-08 02:31:40|3745|3733|3745.6|3733.6|3745.6|3733.6|3744.6|3732.6|0
1723084310000|2024-08-08 02:31:50|3746.1|3734.1|3757|3745|3758.5|3746.5|3746|3734|52
1723084320000|2024-08-08 02:32:00|3756.6|3744.6|3760|3748|3760.6|3748.6|3756.6|3744.6|12
1723084330000|2024-08-08 02:32:10|3760.5|3748.5|3757.9|3745.9|3762|3750|3756.5|3744.5|7
1723084340000|2024-08-08 02:32:20|3757.5|3745.5|3759.5|3747.5|3759.5|3747.5|3756.5|3744.5|22
1723084350000|2024-08-08 02:32:30|3758.5|3746.5|3757.3|3745.3|3758.8|3746.8|3756.8|3744.8|4
1723084360000|2024-08-08 02:32:40|3758.3|3746.3|3757.3|3745.3|3758.3|3746.3|3756.3|3744.3|0
1723084370000|2024-08-08 02:32:50|3757.2|3745.2|3756.5|3744.5|3757.2|3745.2|3756.5|3744.5|16
1723084380000|2024-08-08 02:33:00|3756.4|3744.4|3757.5|3745.5|3757.9|3745.9|3756.4|3744.4|5
1723084390000|2024-08-08 02:33:10|3757.9|3745.9|3758.4|3746.4|3758.4|3746.4|3757.9|3745.9|0
1723084400000|2024-08-08 02:33:20|3759.5|3747.5|3759.5|3747.5|3759.5|3747.5|3758.5|3746.5|6
1723084410000|2024-08-08 02:33:30|3758.5|3746.5|3759|3747|3759.5|3747.5|3758.5|3746.5|1
1723084420000|2024-08-08 02:33:40|3759.5|3747.5|3758.5|3746.5|3759.5|3747.5|3758.4|3746.4|11
1723084430000|2024-08-08 02:33:50|3757.6|3745.6|3758.5|3746.5|3758.5|3746.5|3757.5|3745.5|10
1723084440000|2024-08-08 02:34:00|3759|3747|3762.5|3750.5|3762.5|3750.5|3759|3747|0
1723084450000|2024-08-08 02:34:10|3763.5|3751.5|3762.6|3750.6|3763.6|3751.6|3762.1|3750.1|5
1723084460000|2024-08-08 02:34:20|3762.1|3750.1|3760.5|3748.5|3762.1|3750.1|3760.5|3748.5|1
1723084470000|2024-08-08 02:34:30|3759.6|3747.6|3758.6|3746.6|3760.6|3748.6|3758.6|3746.6|0
1723084480000|2024-08-08 02:34:40|3758.5|3746.5|3757.6|3745.6|3758.5|3746.5|3757.2|3745.2|0
1723084490000|2024-08-08 02:34:50|3756.7|3744.7|3756.7|3744.7|3756.7|3744.7|3756.7|3744.7|5
1723084500000|2024-08-08 02:35:00|3756.8|3744.8|3757.6|3745.6|3757.6|3745.6|3756.8|3744.8|0
1723084510000|2024-08-08 02:35:10|3757.2|3745.2|3756.5|3744.5|3757.2|3745.2|3756.5|3744.5|4
1723084520000|2024-08-08 02:35:20|3757|3745|3758.5|3746.5|3758.5|3746.5|3757|3745|0
1723084530000|2024-08-08 02:35:30|3758.6|3746.6|3758.5|3746.5|3758.6|3746.6|3758.5|3746.5|1
1723084540000|2024-08-08 02:35:40|3758.6|3746.6|3758.6|3746.6|3758.6|3746.6|3758.5|3746.5|0
1723084550000|2024-08-08 02:35:50|3758.5|3746.5|3761.5|3749.5|3761.5|3749.5|3758.5|3746.5|7
1723084560000|2024-08-08 02:36:00|3761|3749|3766.4|3754.4|3766.4|3754.4|3760.5|3748.5|4
1723084570000|2024-08-08 02:36:10|3765.5|3753.5|3763|3751|3766|3754|3762.5|3750.5|23
1723084580000|2024-08-08 02:36:20|3762.6|3750.6|3764.1|3752.1|3764.5|3752.5|3762.4|3750.4|1
1723084590000|2024-08-08 02:36:30|3764.5|3752.5|3762.5|3750.5|3764.5|3752.5|3762.5|3750.5|11
1723084600000|2024-08-08 02:36:40|3763.4|3751.4|3764|3752|3764.5|3752.5|3763.4|3751.4|2
1723084610000|2024-08-08 02:36:50|3764.5|3752.5|3767|3755|3767.4|3755.4|3764|3752|12
1723084620000|2024-08-08 02:37:00|3766.5|3754.5|3764.6|3752.6|3767|3755|3764.4|3752.4|6
1723084630000|2024-08-08 02:37:10|3764.5|3752.5|3764.6|3752.6|3765.5|3753.5|3764.5|3752.5|0
1723084640000|2024-08-08 02:37:20|3765|3753|3764.6|3752.6|3765.5|3753.5|3764.5|3752.5|0
1723084650000|2024-08-08 02:37:30|3764.5|3752.5|3764.4|3752.4|3764.5|3752.5|3764.4|3752.4|0
1723084660000|2024-08-08 02:37:40|3763.5|3751.5|3764.4|3752.4|3764.4|3752.4|3763.5|3751.5|0
1723084670000|2024-08-08 02:37:50|3764|3752|3763.5|3751.5|3764|3752|3763.5|3751.5|2
1723084680000|2024-08-08 02:38:00|3762.6|3750.6|3760.5|3748.5|3763|3751|3760.5|3748.5|0
1723084690000|2024-08-08 02:38:10|3758.6|3746.6|3758.2|3746.2|3759.5|3747.5|3757.7|3745.7|1
1723084700000|2024-08-08 02:38:20|3758.1|3746.1|3756.5|3744.5|3758.1|3746.1|3756.5|3744.5|14
1723084710000|2024-08-08 02:38:30|3756.6|3744.6|3757.4|3745.4|3757.5|3745.5|3756.5|3744.5|1
1723084720000|2024-08-08 02:38:40|3757.5|3745.5|3758.4|3746.4|3758.4|3746.4|3757.5|3745.5|2
1723084730000|2024-08-08 02:38:50|3758.5|3746.5|3757.9|3745.9|3758.5|3746.5|3757.5|3745.5|1
1723084740000|2024-08-08 02:39:00|3758.4|3746.4|3756.5|3744.5|3758.5|3746.5|3756.5|3744.5|7
1723084750000|2024-08-08 02:39:10|3756.4|3744.4|3756.5|3744.5|3756.5|3744.5|3756.4|3744.4|0
1723084760000|2024-08-08 02:39:20|3757.4|3745.4|3757.4|3745.4|3757.4|3745.4|3756.9|3744.9|1
1723084770000|2024-08-08 02:39:30|3756.9|3744.9|3757.7|3745.7|3758.2|3746.2|3756.9|3744.9|18
1723084780000|2024-08-08 02:39:40|3757.8|3745.8|3756.7|3744.7|3758.2|3746.2|3756.3|3744.3|1
1723084790000|2024-08-08 02:39:50|3757.1|3745.1|3758.2|3746.2|3758.2|3746.2|3756.8|3744.8|0
1723084800000|2024-08-08 02:40:00|3758|3746|3758.2|3746.2|3758.2|3746.2|3757.2|3745.2|3
1723084810000|2024-08-08 02:40:10|3757.7|3745.7|3757.3|3745.3|3757.7|3745.7|3757.3|3745.3|0
1723084820000|2024-08-08 02:40:20|3757.2|3745.2|3757.3|3745.3|3757.3|3745.3|3757.2|3745.2|0
1723084830000|2024-08-08 02:40:30|3758.2|3746.2|3759.3|3747.3|3760.2|3748.2|3758.2|3746.2|14
1723084840000|2024-08-08 02:40:40|3760.2|3748.2|3759.3|3747.3|3760.2|3748.2|3758.3|3746.3|4
1723084850000|2024-08-08 02:40:50|3760.3|3748.3|3760.2|3748.2|3760.3|3748.3|3759.7|3747.7|6
1723084860000|2024-08-08 02:41:00|3759.7|3747.7|3759.3|3747.3|3759.7|3747.7|3758.3|3746.3|1
1723084870000|2024-08-08 02:41:10|3758.3|3746.3|3757.3|3745.3|3758.3|3746.3|3757.3|3745.3|0
1723084880000|2024-08-08 02:41:20|3757.1|3745.1|3756.2|3744.2|3757.1|3745.1|3756.2|3744.2|0
1723084890000|2024-08-08 02:41:30|3756|3744|3756.2|3744.2|3756.2|3744.2|3755.9|3743.9|4
1723084900000|2024-08-08 02:41:40|3756.3|3744.3|3756.7|3744.7|3756.7|3744.7|3756.3|3744.3|0
1723084910000|2024-08-08 02:41:50|3756.3|3744.3|3758.3|3746.3|3758.3|3746.3|3756.3|3744.3|39
1723084920000|2024-08-08 02:42:00|3758.2|3746.2|3756.2|3744.2|3758.2|3746.2|3756.2|3744.2|21
1723084930000|2024-08-08 02:42:10|3756.6|3744.6|3756.3|3744.3|3757.2|3745.2|3756.2|3744.2|0
1723084940000|2024-08-08 02:42:20|3756.2|3744.2|3757.1|3745.1|3757.1|3745.1|3756.1|3744.1|0
1723084950000|2024-08-08 02:42:30|3756.9|3744.9|3757.2|3745.2|3757.2|3745.2|3756.1|3744.1|1
1723084960000|2024-08-08 02:42:40|3756.7|3744.7|3756|3744|3757.1|3745.1|3756|3744|0
1723084970000|2024-08-08 02:42:50|3756.1|3744.1|3756.1|3744.1|3756.2|3744.2|3756|3744|4
1723084980000|2024-08-08 02:43:00|3756.5|3744.5|3756.5|3744.5|3757|3745|3756.5|3744.5|0
1723084990000|2024-08-08 02:43:10|3756.1|3744.1|3756.1|3744.1|3756.5|3744.5|3756.1|3744.1|0
1723085000000|2024-08-08 02:43:20|3756.5|3744.5|3758.1|3746.1|3758.1|3746.1|3756.1|3744.1|2
1723085010000|2024-08-08 02:43:30|3758.9|3746.9|3760|3748|3760|3748|3758.5|3746.5|0
1723085020000|2024-08-08 02:43:40|3759.6|3747.6|3760|3748|3760.2|3748.2|3759.2|3747.2|9
1723085030000|2024-08-08 02:43:50|3759.2|3747.2|3759.1|3747.1|3759.2|3747.2|3759.1|3747.1|1
1723085040000|2024-08-08 02:44:00|3758.9|3746.9|3758.5|3746.5|3758.9|3746.9|3757.1|3745.1|0
1723085050000|2024-08-08 02:44:10|3758.7|3746.7|3759.1|3747.1|3759.1|3747.1|3758.1|3746.1|0
1723085060000|2024-08-08 02:44:20|||||||||1
1723085090000|2024-08-08 02:44:50|3759|3747|3759.1|3747.1|3759.5|3747.5|3759|3747|1
1723085100000|2024-08-08 02:45:00|3760|3748|3762.1|3750.1|3764|3752|3760|3748|13
1723085110000|2024-08-08 02:45:10|3762|3750|3763.1|3751.1|3763.1|3751.1|3761.1|3749.1|0
1723085120000|2024-08-08 02:45:20|3764|3752|3763.1|3751.1|3764|3752|3763.1|3751.1|7
1723085130000|2024-08-08 02:45:30|3763.5|3751.5|3762.1|3750.1|3763.5|3751.5|3762.1|3750.1|3
1723085140000|2024-08-08 02:45:40|3762|3750|3763|3751|3763|3751|3762|3750|21
1723085150000|2024-08-08 02:45:50|3762.4|3750.4|3761.8|3749.8|3762.4|3750.4|3761|3749|22
1723085160000|2024-08-08 02:46:00|3761.9|3749.9|3760.4|3748.4|3761.9|3749.9|3759.9|3747.9|20
1723085170000|2024-08-08 02:46:10|3760.9|3748.9|3761.9|3749.9|3761.9|3749.9|3760.4|3748.4|1
1723085180000|2024-08-08 02:46:20|3762|3750|3760.9|3748.9|3762|3750|3760.9|3748.9|8
1723085190000|2024-08-08 02:46:30|3760.7|3748.7|3760.7|3748.7|3760.7|3748.7|3760.7|3748.7|165
1723085200000|2024-08-08 02:46:40|3759.9|3747.9|3758.7|3746.7|3759.9|3747.9|3758.7|3746.7|1
1723085210000|2024-08-08 02:46:50|3758.9|3746.9|3758.3|3746.3|3758.9|3746.9|3757.9|3745.9|1
1723085220000|2024-08-08 02:47:00|3758.7|3746.7|3758.8|3746.8|3758.8|3746.8|3758.7|3746.7|70
1723085230000|2024-08-08 02:47:10|3758.7|3746.7|3756.8|3744.8|3758.7|3746.7|3756.8|3744.8|3
1723085240000|2024-08-08 02:47:20|3756.9|3744.9|3755.8|3743.8|3756.9|3744.9|3755.8|3743.8|2
1723085250000|2024-08-08 02:47:30|3756.7|3744.7|3757.7|3745.7|3757.8|3745.8|3756.7|3744.7|0
1723085260000|2024-08-08 02:47:40|3757.5|3745.5|3757.7|3745.7|3757.8|3745.8|3757.5|3745.5|1
1723085270000|2024-08-08 02:47:50|3758.1|3746.1|3758.7|3746.7|3758.8|3746.8|3757.8|3745.8|1
1723085280000|2024-08-08 02:48:00|3758.6|3746.6|3758.8|3746.8|3759.2|3747.2|3757.8|3745.8|0
1723085290000|2024-08-08 02:48:10|3758.7|3746.7|3758.7|3746.7|3758.8|3746.8|3757.3|3745.3|6
1723085300000|2024-08-08 02:48:20|3758.6|3746.6|3756.8|3744.8|3758.6|3746.6|3756.8|3744.8|0
1723085310000|2024-08-08 02:48:30|3757.2|3745.2|3757.8|3745.8|3757.8|3745.8|3756.8|3744.8|1
1723085320000|2024-08-08 02:48:40|3757.7|3745.7|3755.8|3743.8|3757.7|3745.7|3755.8|3743.8|4
1723085330000|2024-08-08 02:48:50|3756.7|3744.7|3755.8|3743.8|3756.8|3744.8|3755.8|3743.8|1
1723085340000|2024-08-08 02:49:00|3755.7|3743.7|3755.7|3743.7|3755.8|3743.8|3755.7|3743.7|6
1723085350000|2024-08-08 02:49:10|3755.5|3743.5|3755.5|3743.5|3755.7|3743.7|3755.5|3743.5|1
1723085360000|2024-08-08 02:49:20|3755.7|3743.7|3752.7|3740.7|3755.7|3743.7|3752.7|3740.7|1
1723085370000|2024-08-08 02:49:30|3753.1|3741.1|3754.1|3742.1|3754.1|3742.1|3752.7|3740.7|1
1723085380000|2024-08-08 02:49:40|3753.9|3741.9|3754.7|3742.7|3754.7|3742.7|3753.7|3741.7|0
1723085390000|2024-08-08 02:49:50|3755.5|3743.5|3754.7|3742.7|3755.5|3743.5|3754.5|3742.5|0
1723085400000|2024-08-08 02:50:00|3754.8|3742.8|3753.7|3741.7|3754.8|3742.8|3752.7|3740.7|1
1723085410000|2024-08-08 02:50:10|3753.6|3741.6|3749.8|3737.8|3753.6|3741.6|3749.8|3737.8|1
1723085420000|2024-08-08 02:50:20|3749.7|3737.7|3748.8|3736.8|3749.7|3737.7|3747.7|3735.7|5
1723085430000|2024-08-08 02:50:30|3748.2|3736.2|3746.6|3734.6|3748.2|3736.2|3746.6|3734.6|1
1723085440000|2024-08-08 02:50:40|3746.7|3734.7|3743.5|3731.5|3746.7|3734.7|3743.5|3731.5|16
1723085450000|2024-08-08 02:50:50|3743.8|3731.8|3743.7|3731.7|3743.8|3731.8|3742.7|3730.7|3
1723085460000|2024-08-08 02:51:00|3745.7|3733.7|3744.2|3732.2|3746.1|3734.1|3744.2|3732.2|3
1723085470000|2024-08-08 02:51:10|3744.3|3732.3|3740.9|3728.9|3744.7|3732.7|3740.9|3728.9|8
1723085480000|2024-08-08 02:51:20|3741.3|3729.3|3741.9|3729.9|3741.9|3729.9|3740.9|3728.9|1
1723085490000|2024-08-08 02:51:30|3741.8|3729.8|3745.3|3733.3|3745.3|3733.3|3741.8|3729.8|0
1723085500000|2024-08-08 02:51:40|3744.8|3732.8|3741.9|3729.9|3744.8|3732.8|3741.9|3729.9|2
1723085510000|2024-08-08 02:51:50|3742.3|3730.3|3743.7|3731.7|3743.8|3731.8|3741.9|3729.9|10
1723085520000|2024-08-08 02:52:00|3742.8|3730.8|3742.7|3730.7|3743.8|3731.8|3741.8|3729.8|1
1723085530000|2024-08-08 02:52:10|3742.2|3730.2|3740.8|3728.8|3742.2|3730.2|3740.3|3728.3|1
1723085540000|2024-08-08 02:52:20|3740.9|3728.9|3741.8|3729.8|3742.3|3730.3|3740.9|3728.9|0
1723085550000|2024-08-08 02:52:30|3741.7|3729.7|3741.7|3729.7|3741.7|3729.7|3741.7|3729.7|0
1723085560000|2024-08-08 02:52:40|3742.7|3730.7|3740.8|3728.8|3742.7|3730.7|3740.3|3728.3|2
1723085570000|2024-08-08 02:52:50|3741.7|3729.7|3737.8|3725.8|3741.7|3729.7|3737|3725|22
1723085580000|2024-08-08 02:53:00|3737.9|3725.9|3739.9|3727.9|3739.9|3727.9|3737.5|3725.5|16
1723085590000|2024-08-08 02:53:10|3740.9|3728.9|3741.5|3729.5|3741.5|3729.5|3739.9|3727.9|0
1723085600000|2024-08-08 02:53:20|3741.9|3729.9|3742.9|3730.9|3742.9|3730.9|3741.9|3729.9|0
1723085610000|2024-08-08 02:53:30|3742.8|3730.8|3741.9|3729.9|3742.8|3730.8|3741.9|3729.9|1
1723085620000|2024-08-08 02:53:40|||||||||1
1723085630000|2024-08-08 02:53:50|3742.9|3730.9|3743.3|3731.3|3743.8|3731.8|3742.9|3730.9|0
1723085640000|2024-08-08 02:54:00|3743.5|3731.5|3743.9|3731.9|3744.9|3732.9|3742.9|3730.9|2
1723085650000|2024-08-08 02:54:10|3743.8|3731.8|3743.9|3731.9|3743.9|3731.9|3742.9|3730.9|0
1723085660000|2024-08-08 02:54:20|3744.8|3732.8|3745.8|3733.8|3745.9|3733.9|3744.8|3732.8|0
1723085680000|2024-08-08 02:54:40|3744.8|3732.8|3745.9|3733.9|3745.9|3733.9|3744.8|3732.8|1
1723085690000|2024-08-08 02:54:50|3745.8|3733.8|3744.8|3732.8|3745.8|3733.8|3744.8|3732.8|0
1723085700000|2024-08-08 02:55:00|3744.3|3732.3|3743.9|3731.9|3744.3|3732.3|3743.4|3731.4|1
1723085710000|2024-08-08 02:55:10|3743.4|3731.4|3742.9|3730.9|3743.4|3731.4|3741.9|3729.9|0
1723085720000|2024-08-08 02:55:20|3742.8|3730.8|3742.8|3730.8|3742.8|3730.8|3742.8|3730.8|0
1723085730000|2024-08-08 02:55:30|3742.3|3730.3|3741.9|3729.9|3742.8|3730.8|3741.8|3729.8|2
1723085740000|2024-08-08 02:55:40|3742.5|3730.5|3742.9|3730.9|3742.9|3730.9|3742.5|3730.5|0
1723085750000|2024-08-08 02:55:50|3742.8|3730.8|3743.8|3731.8|3743.8|3731.8|3742.3|3730.3|1
1723085760000|2024-08-08 02:56:00|3743.4|3731.4|3744.9|3732.9|3745.9|3733.9|3743.4|3731.4|0
1723085770000|2024-08-08 02:56:10|3745|3733|3745.9|3733.9|3747.9|3735.9|3745|3733|0
1723085780000|2024-08-08 02:56:20|3745.8|3733.8|3745.8|3733.8|3745.8|3733.8|3745.8|3733.8|0
1723085790000|2024-08-08 02:56:30|3744.9|3732.9|3744.9|3732.9|3744.9|3732.9|3744.8|3732.8|2
1723085800000|2024-08-08 02:56:40|3744.8|3732.8|3742.8|3730.8|3744.8|3732.8|3742.3|3730.3|0
1723085810000|2024-08-08 02:56:50|3742.9|3730.9|3742.9|3730.9|3742.9|3730.9|3742.9|3730.9|0
1723085820000|2024-08-08 02:57:00|3743.8|3731.8|3743.9|3731.9|3743.9|3731.9|3743.8|3731.8|1
1723085830000|2024-08-08 02:57:10|3743.8|3731.8|3743|3731|3743.9|3731.9|3743|3731|0
1723085840000|2024-08-08 02:57:20|3743.1|3731.1|3743.1|3731.1|3743.1|3731.1|3743.1|3731.1|6
1723085850000|2024-08-08 02:57:30|3743|3731|3742.2|3730.2|3743|3731|3742.2|3730.2|2
1723085860000|2024-08-08 02:57:40|3742.1|3730.1|3743|3731|3743.1|3731.1|3742.1|3730.1|2
1723085870000|2024-08-08 02:57:50|3742.5|3730.5|3742.5|3730.5|3743|3731|3742.5|3730.5|0
1723085880000|2024-08-08 02:58:00|3742.1|3730.1|3743|3731|3743|3731|3742.1|3730.1|0
1723085900000|2024-08-08 02:58:20|||||||||1
1723085910000|2024-08-08 02:58:30|3742.9|3730.9|3742.9|3730.9|3742.9|3730.9|3742.9|3730.9|0
1723085920000|2024-08-08 02:58:40|3742.8|3730.8|3740.9|3728.9|3742.8|3730.8|3740.9|3728.9|0
1723085930000|2024-08-08 02:58:50|3741.8|3729.8|3740.9|3728.9|3741.8|3729.8|3740.9|3728.9|1
1723085940000|2024-08-08 02:59:00|3741.4|3729.4|3741.3|3729.3|3741.8|3729.8|3740.9|3728.9|0
1723085950000|2024-08-08 02:59:10|3740.9|3728.9|3740.8|3728.8|3740.9|3728.9|3740.8|3728.8|0
1723085960000|2024-08-08 02:59:20|3740.9|3728.9|3740.9|3728.9|3740.9|3728.9|3740.9|3728.9|1
1723085970000|2024-08-08 02:59:30|3741|3729|3741|3729|3741.4|3729.4|3741|3729|0
1723085980000|2024-08-08 02:59:40|3740.9|3728.9|3740.9|3728.9|3741.3|3729.3|3740.9|3728.9|3
1723086000000|2024-08-08 03:00:00|3740.4|3728.4|3738.9|3726.9|3740.4|3728.4|3738.9|3726.9|1
1723086020000|2024-08-08 03:00:20|3738.8|3726.8|3738.8|3726.8|3738.9|3726.9|3737.9|3725.9|0
1723086030000|2024-08-08 03:00:30|3738.3|3726.3|3738.9|3726.9|3738.9|3726.9|3737.9|3725.9|1
1723086040000|2024-08-08 03:00:40|3738.8|3726.8|3738.8|3726.8|3738.8|3726.8|3738.8|3726.8|0
1723086050000|2024-08-08 03:00:50|3738.9|3726.9|3738.9|3726.9|3739.9|3727.9|3738.9|3726.9|1
1723086060000|2024-08-08 03:01:00|3738.8|3726.8|3737|3725|3738.9|3726.9|3737|3725|1
1723086080000|2024-08-08 03:01:20|3737.9|3725.9|3738.9|3726.9|3739|3727|3737.5|3725.5|0
1723086100000|2024-08-08 03:01:40|3738.8|3726.8|3737.9|3725.9|3738.8|3726.8|3737|3725|1
1723086110000|2024-08-08 03:01:50|3738.9|3726.9|3740.9|3728.9|3740.9|3728.9|3738.9|3726.9|1
1723086120000|2024-08-08 03:02:00|3739.9|3727.9|3739.9|3727.9|3739.9|3727.9|3738.9|3726.9|1
1723086130000|2024-08-08 03:02:10|3739.4|3727.4|3737.9|3725.9|3739.4|3727.4|3737.9|3725.9|2
1723086140000|2024-08-08 03:02:20|3737.5|3725.5|3737.1|3725.1|3737.5|3725.5|3737.1|3725.1|0
1723086150000|2024-08-08 03:02:30|3737.9|3725.9|3737.6|3725.6|3738|3726|3737.5|3725.5|1
1723086160000|2024-08-08 03:02:40|3737.5|3725.5|3737.1|3725.1|3737.6|3725.6|3737.1|3725.1|0
1723086170000|2024-08-08 03:02:50|3736.2|3724.2|3736.2|3724.2|3736.2|3724.2|3736.2|3724.2|0
1723086180000|2024-08-08 03:03:00|3736.6|3724.6|3733.2|3721.2|3736.6|3724.6|3733.2|3721.2|28
1723086200000|2024-08-08 03:03:20|3732.8|3720.8|3731.4|3719.4|3732.8|3720.8|3730.4|3718.4|17
1723086210000|2024-08-08 03:03:30|3731.3|3719.3|3730.9|3718.9|3732.4|3720.4|3730.5|3718.5|1
1723086220000|2024-08-08 03:03:40|3730.4|3718.4|3732.9|3720.9|3733.4|3721.4|3730.4|3718.4|1
1723086230000|2024-08-08 03:03:50|3732.4|3720.4|3732.4|3720.4|3732.4|3720.4|3732.4|3720.4|0
1723086240000|2024-08-08 03:04:00|3731.5|3719.5|3731.9|3719.9|3732.9|3720.9|3731.5|3719.5|2
1723086250000|2024-08-08 03:04:10|3732|3720|3733.4|3721.4|3733.4|3721.4|3731.9|3719.9|0
1723086260000|2024-08-08 03:04:20|3734.4|3722.4|3735.9|3723.9|3736.4|3724.4|3734.4|3722.4|1
1723086270000|2024-08-08 03:04:30|3736.4|3724.4|3736.4|3724.4|3736.4|3724.4|3735.4|3723.4|1
1723086280000|2024-08-08 03:04:40|3735.9|3723.9|3735.4|3723.4|3735.9|3723.9|3734.4|3722.4|0
1723086290000|2024-08-08 03:04:50|3736.2|3724.2|3735.4|3723.4|3736.4|3724.4|3735.4|3723.4|1
1723086300000|2024-08-08 03:05:00|3736|3724|3735.4|3723.4|3736.4|3724.4|3735.4|3723.4|0
1723086310000|2024-08-08 03:05:10|3735.9|3723.9|3735.9|3723.9|3735.9|3723.9|3735.4|3723.4|5
1723086320000|2024-08-08 03:05:20|3735.8|3723.8|3736.4|3724.4|3736.4|3724.4|3735.4|3723.4|1
1723086330000|2024-08-08 03:05:30|3736.3|3724.3|3735.4|3723.4|3736.4|3724.4|3734.4|3722.4|0
1723086340000|2024-08-08 03:05:40|3735.5|3723.5|3737.3|3725.3|3737.3|3725.3|3735.5|3723.5|0
1723086350000|2024-08-08 03:05:50|3737.4|3725.4|3737.4|3725.4|3737.4|3725.4|3737.4|3725.4|1
1723086370000|2024-08-08 03:06:10|3737.8|3725.8|3738.4|3726.4|3738.4|3726.4|3737.8|3725.8|0
1723086380000|2024-08-08 03:06:20|||||||||1
1723086390000|2024-08-08 03:06:30|3737.4|3725.4|3737.4|3725.4|3738.4|3726.4|3737.4|3725.4|0
1723086400000|2024-08-08 03:06:40|3737.8|3725.8|3738.4|3726.4|3738.4|3726.4|3737.4|3725.4|1
1723086420000|2024-08-08 03:07:00|3737.9|3725.9|3736.4|3724.4|3737.9|3725.9|3736.4|3724.4|0
1723086430000|2024-08-08 03:07:10|3737.2|3725.2|3736.4|3724.4|3737.4|3725.4|3736.4|3724.4|2
1723086440000|2024-08-08 03:07:20|3736.3|3724.3|3734.4|3722.4|3736.3|3724.3|3734.4|3722.4|0
1723086450000|2024-08-08 03:07:30|3734.6|3722.6|3735.2|3723.2|3735.4|3723.4|3734.4|3722.4|7
1723086460000|2024-08-08 03:07:40|3735.3|3723.3|3735.3|3723.3|3735.7|3723.7|3735.2|3723.2|1
1723086470000|2024-08-08 03:07:50|3734.3|3722.3|3734.8|3722.8|3735.3|3723.3|3734.3|3722.3|0
1723086480000|2024-08-08 03:08:00|3735.2|3723.2|3737.2|3725.2|3737.2|3725.2|3734.8|3722.8|0
1723086490000|2024-08-08 03:08:10|3737.3|3725.3|3736.3|3724.3|3737.3|3725.3|3736.3|3724.3|1
1723086500000|2024-08-08 03:08:20|3735.8|3723.8|3736.2|3724.2|3736.2|3724.2|3735.8|3723.8|0
1723086510000|2024-08-08 03:08:30|3735.8|3723.8|3735.3|3723.3|3735.8|3723.8|3735.3|3723.3|0
1723086520000|2024-08-08 03:08:40|3735.4|3723.4|3735.4|3723.4|3735.4|3723.4|3735.4|3723.4|1
1723086530000|2024-08-08 03:08:50|3735.5|3723.5|3735.3|3723.3|3736.3|3724.3|3735.3|3723.3|0
1723086540000|2024-08-08 03:09:00|3734.5|3722.5|3733.3|3721.3|3734.8|3722.8|3733.3|3721.3|3
1723086550000|2024-08-08 03:09:10|3733.4|3721.4|3734.2|3722.2|3734.4|3722.4|3733.4|3721.4|0
1723086560000|2024-08-08 03:09:20|3733.7|3721.7|3734.7|3722.7|3735.2|3723.2|3733.7|3721.7|0
1723086570000|2024-08-08 03:09:30|3734.2|3722.2|3734.3|3722.3|3734.3|3722.3|3734.2|3722.2|1
1723086580000|2024-08-08 03:09:40|3734.2|3722.2|3734.2|3722.2|3735.2|3723.2|3734.2|3722.2|0
1723086590000|2024-08-08 03:09:50|3734.7|3722.7|3734.2|3722.2|3734.7|3722.7|3734.2|3722.2|0
1723086600000|2024-08-08 03:10:00|3734.7|3722.7|3734.2|3722.2|3735.3|3723.3|3734.2|3722.2|3
1723086610000|2024-08-08 03:10:10|3733.7|3721.7|3735.2|3723.2|3735.2|3723.2|3733.7|3721.7|0
1723086620000|2024-08-08 03:10:20|3736.2|3724.2|3736.2|3724.2|3736.2|3724.2|3736.2|3724.2|1
1723086630000|2024-08-08 03:10:30|3736.1|3724.1|3736.2|3724.2|3736.2|3724.2|3736.1|3724.1|1
1723086640000|2024-08-08 03:10:40|3736.7|3724.7|3737.2|3725.2|3737.2|3725.2|3736.7|3724.7|0
1723086650000|2024-08-08 03:10:50|3738.1|3726.1|3738.1|3726.1|3738.1|3726.1|3737.2|3725.2|0
1723086660000|2024-08-08 03:11:00|3737.2|3725.2|3736.2|3724.2|3737.2|3725.2|3736.2|3724.2|1
1723086670000|2024-08-08 03:11:10|3736.6|3724.6|3738.1|3726.1|3738.1|3726.1|3736.6|3724.6|1
1723086680000|2024-08-08 03:11:20|3737.5|3725.5|3737.2|3725.2|3737.5|3725.5|3736.7|3724.7|1
1723086690000|2024-08-08 03:11:30|3738.1|3726.1|3738.2|3726.2|3738.2|3726.2|3738.1|3726.1|0
1723086700000|2024-08-08 03:11:40|3738.1|3726.1|3739.1|3727.1|3739.1|3727.1|3737.6|3725.6|0
1723086710000|2024-08-08 03:11:50|3740|3728|3739.2|3727.2|3740.2|3728.2|3739.2|3727.2|1
1723086720000|2024-08-08 03:12:00|3739.1|3727.1|3739.2|3727.2|3739.2|3727.2|3738.7|3726.7|0
1723086730000|2024-08-08 03:12:10|3739.1|3727.1|3739.2|3727.2|3740.1|3728.1|3739.1|3727.1|1
1723086740000|2024-08-08 03:12:20|3739.7|3727.7|3740.2|3728.2|3740.2|3728.2|3739.7|3727.7|0
1723086750000|2024-08-08 03:12:30|3741.2|3729.2|3740.2|3728.2|3741.2|3729.2|3740.2|3728.2|0
1723086760000|2024-08-08 03:12:40|3740.6|3728.6|3741|3729|3741|3729|3740.2|3728.2|0
1723086770000|2024-08-08 03:12:50|3741.1|3729.1|3741.1|3729.1|3741.1|3729.1|3740.1|3728.1|1
1723086780000|2024-08-08 03:13:00|3741|3729|3739.1|3727.1|3741|3729|3739.1|3727.1|0
1723086800000|2024-08-08 03:13:20|3738.1|3726.1|3738.1|3726.1|3738.1|3726.1|3738.1|3726.1|1
1723086810000|2024-08-08 03:13:30|3739.1|3727.1|3739.1|3727.1|3739.1|3727.1|3738.1|3726.1|0
1723086820000|2024-08-08 03:13:40|3738.1|3726.1|3738.2|3726.2|3738.2|3726.2|3738.1|3726.1|1
1723086830000|2024-08-08 03:13:50|3739|3727|3739.1|3727.1|3739.2|3727.2|3739|3727|2
1723086840000|2024-08-08 03:14:00|3740.1|3728.1|3740.1|3728.1|3740.1|3728.1|3740.1|3728.1|0
1723086850000|2024-08-08 03:14:10|3740.2|3728.2|3740.2|3728.2|3740.2|3728.2|3740.2|3728.2|1
1723086860000|2024-08-08 03:14:20|3740.1|3728.1|3740.1|3728.1|3740.1|3728.1|3740.1|3728.1|0
1723086870000|2024-08-08 03:14:30|3740|3728|3739.1|3727.1|3740|3728|3739.1|3727.1|0
1723086880000|2024-08-08 03:14:40|3740.2|3728.2|3740.2|3728.2|3740.2|3728.2|3740.2|3728.2|1
1723086890000|2024-08-08 03:14:50|3740.1|3728.1|3740.2|3728.2|3740.2|3728.2|3739.7|3727.7|0
1723086900000|2024-08-08 03:15:00|3740.1|3728.1|3739.1|3727.1|3740.1|3728.1|3739.1|3727.1|0
1723086910000|2024-08-08 03:15:10|3739.2|3727.2|3739.2|3727.2|3740.2|3728.2|3739.2|3727.2|1
1723086920000|2024-08-08 03:15:20|3740.1|3728.1|3739.1|3727.1|3740.2|3728.2|3739.1|3727.1|0
1723086930000|2024-08-08 03:15:30|3739|3727|3739.1|3727.1|3739.1|3727.1|3738.1|3726.1|1
1723086940000|2024-08-08 03:15:40|||||||||1
1723086950000|2024-08-08 03:15:50|3739.3|3727.3|3739.6|3727.6|3740.1|3728.1|3739.3|3727.3|0
1723086960000|2024-08-08 03:16:00|3739.1|3727.1|3739.1|3727.1|3739.1|3727.1|3739.1|3727.1|1
1723086970000|2024-08-08 03:16:10|3739|3727|3738.1|3726.1|3739|3727|3738.1|3726.1|0
1723086990000|2024-08-08 03:16:30|3739.1|3727.1|3739.1|3727.1|3739.1|3727.1|3739.1|3727.1|1
1723087020000|2024-08-08 03:17:00|||||||||1
1723087030000|2024-08-08 03:17:10|3738.1|3726.1|3737|3725|3738.1|3726.1|3736.1|3724.1|1
1723087040000|2024-08-08 03:17:20|3737.1|3725.1|3737.1|3725.1|3737.1|3725.1|3737.1|3725.1|0
1723087050000|2024-08-08 03:17:30|3738.1|3726.1|3738.1|3726.1|3738.1|3726.1|3737.1|3725.1|1
1723087060000|2024-08-08 03:17:40|3737.6|3725.6|3738|3726|3738.1|3726.1|3737.1|3725.1|0
1723087070000|2024-08-08 03:17:50|3737.9|3725.9|3735.1|3723.1|3737.9|3725.9|3735.1|3723.1|0
1723087080000|2024-08-08 03:18:00|3736|3724|3735.1|3723.1|3736.1|3724.1|3734.1|3722.1|3
1723087090000|2024-08-08 03:18:10|3735.6|3723.6|3738.2|3726.2|3738.2|3726.2|3735.6|3723.6|1
1723087100000|2024-08-08 03:18:20|3738.8|3726.8|3739.2|3727.2|3739.2|3727.2|3738.8|3726.8|0
1723087110000|2024-08-08 03:18:30|3740.2|3728.2|3739.2|3727.2|3740.2|3728.2|3739.2|3727.2|1
1723087120000|2024-08-08 03:18:40|3739.1|3727.1|3738.1|3726.1|3739.1|3727.1|3738.1|3726.1|0
1723087130000|2024-08-08 03:18:50|3739.1|3727.1|3739.2|3727.2|3739.2|3727.2|3739.1|3727.1|1
1723087140000|2024-08-08 03:19:00|3738.2|3726.2|3737.7|3725.7|3738.2|3726.2|3737.7|3725.7|0
1723087150000|2024-08-08 03:19:10|3737.2|3725.2|3737.1|3725.1|3738.2|3726.2|3737.1|3725.1|0
1723087160000|2024-08-08 03:19:20|3738|3726|3738.1|3726.1|3738.2|3726.2|3737.1|3725.1|1
1723087170000|2024-08-08 03:19:30|3738.9|3726.9|3739.1|3727.1|3739.1|3727.1|3738.9|3726.9|0
1723087180000|2024-08-08 03:19:40|3739|3727|3738.1|3726.1|3739.1|3727.1|3738.1|3726.1|2
1723087190000|2024-08-08 03:19:50|3739.1|3727.1|3739.1|3727.1|3739.1|3727.1|3739.1|3727.1|0
1723087200000|2024-08-08 03:20:00|3739|3727|3739.1|3727.1|3740.1|3728.1|3738.1|3726.1|0
1723087210000|2024-08-08 03:20:10|3739.5|3727.5|3740|3728|3740|3728|3739.1|3727.1|0
1723087220000|2024-08-08 03:20:20|3740.1|3728.1|3740.1|3728.1|3740.1|3728.1|3740.1|3728.1|1
1723087240000|2024-08-08 03:20:40|3739.9|3727.9|3740.1|3728.1|3740.1|3728.1|3739.1|3727.1|1
1723087250000|2024-08-08 03:20:50|3739.9|3727.9|3739.1|3727.1|3739.9|3727.9|3739.1|3727.1|0
1723087260000|2024-08-08 03:21:00|3739.5|3727.5|3738.1|3726.1|3739.5|3727.5|3738.1|3726.1|0
1723087270000|2024-08-08 03:21:10|3738|3726|3740.1|3728.1|3740.1|3728.1|3738|3726|1
1723087280000|2024-08-08 03:21:20|3740|3728|3739.1|3727.1|3740|3728|3739.1|3727.1|0
1723087290000|2024-08-08 03:21:30|3739|3727|3739|3727|3739|3727|3739|3727|0
1723087300000|2024-08-08 03:21:40|3738.5|3726.5|3738.1|3726.1|3738.5|3726.5|3738.1|3726.1|1
1723087320000|2024-08-08 03:22:00|3739|3727|3738.1|3726.1|3739|3727|3738.1|3726.1|0
1723087330000|2024-08-08 03:22:10|3739|3727|3738.1|3726.1|3739.1|3727.1|3738.1|3726.1|1
1723087340000|2024-08-08 03:22:20|3738.2|3726.2|3738.1|3726.1|3739.1|3727.1|3738|3726|1
1723087370000|2024-08-08 03:22:50|3739.1|3727.1|3738.1|3726.1|3739.1|3727.1|3738.1|3726.1|2
1723087380000|2024-08-08 03:23:00|3738.5|3726.5|3737.1|3725.1|3738.5|3726.5|3737.1|3725.1|1
1723087390000|2024-08-08 03:23:10|3739.1|3727.1|3738.1|3726.1|3739.1|3727.1|3738.1|3726.1|1
1723087400000|2024-08-08 03:23:20|3739.1|3727.1|3740.1|3728.1|3740.1|3728.1|3738.6|3726.6|1
1723087420000|2024-08-08 03:23:40|3740|3728|3740.1|3728.1|3740.1|3728.1|3740|3728|0
1723087440000|2024-08-08 03:24:00|3740|3728|3740.1|3728.1|3740.1|3728.1|3739.1|3727.1|1
1723087450000|2024-08-08 03:24:10|3741|3729|3741.1|3729.1|3741.1|3729.1|3741|3729|2
1723087460000|2024-08-08 03:24:20|3740.6|3728.6|3741.1|3729.1|3741.1|3729.1|3740.6|3728.6|0
1723087470000|2024-08-08 03:24:30|3742|3730|3743.1|3731.1|3743.6|3731.6|3742|3730|1
1723087480000|2024-08-08 03:24:40|3744.1|3732.1|3743.1|3731.1|3744.1|3732.1|3743.1|3731.1|0
1723087500000|2024-08-08 03:25:00|3744|3732|3743.1|3731.1|3744.1|3732.1|3743.1|3731.1|3
1723087510000|2024-08-08 03:25:10|3743.2|3731.2|3745|3733|3745|3733|3743.2|3731.2|2
1723087520000|2024-08-08 03:25:20|3744.6|3732.6|3744.1|3732.1|3744.6|3732.6|3744.1|3732.1|1
1723087530000|2024-08-08 03:25:30|3745|3733|3745|3733|3745|3733|3744.1|3732.1|0
1723087540000|2024-08-08 03:25:40|3745.1|3733.1|3745.1|3733.1|3745.1|3733.1|3745.1|3733.1|0
1723087550000|2024-08-08 03:25:50|||||||||1
1723087560000|2024-08-08 03:26:00|3745|3733|3744|3732|3745|3733|3744|3732|1
1723087570000|2024-08-08 03:26:10|3744.4|3732.4|3742.9|3730.9|3744.4|3732.4|3742.9|3730.9|0
1723087580000|2024-08-08 03:26:20|3743.3|3731.3|3742.9|3730.9|3743.3|3731.3|3742.9|3730.9|2
1723087590000|2024-08-08 03:26:30|3741.9|3729.9|3742.9|3730.9|3742.9|3730.9|3741.9|3729.9|0
1723087610000|2024-08-08 03:26:50|3742.8|3730.8|3742|3730|3742.8|3730.8|3741.9|3729.9|1
1723087620000|2024-08-08 03:27:00|3742.8|3730.8|3742.4|3730.4|3742.9|3730.9|3742.4|3730.4|0
1723087630000|2024-08-08 03:27:10|3742.9|3730.9|3744|3732|3744|3732|3742.4|3730.4|0
1723087640000|2024-08-08 03:27:20|3743.9|3731.9|3743.9|3731.9|3743.9|3731.9|3743.9|3731.9|1
1723087650000|2024-08-08 03:27:30|3743.8|3731.8|3743.3|3731.3|3743.8|3731.8|3742.9|3730.9|1
1723087660000|2024-08-08 03:27:40|3742.9|3730.9|3742.9|3730.9|3743.3|3731.3|3742.9|3730.9|1
1723087670000|2024-08-08 03:27:50|3743.3|3731.3|3744.9|3732.9|3744.9|3732.9|3743.3|3731.3|0
1723087680000|2024-08-08 03:28:00|3745.3|3733.3|3743.9|3731.9|3745.3|3733.3|3743.9|3731.9|0
1723087690000|2024-08-08 03:28:10|3744|3732|3744.3|3732.3|3744.3|3732.3|3744|3732|2
1723087700000|2024-08-08 03:28:20|3744.4|3732.4|3744|3732|3745|3733|3744|3732|4
1723087710000|2024-08-08 03:28:30|3743.9|3731.9|3744|3732|3744|3732|3743.9|3731.9|1
1723087720000|2024-08-08 03:28:40|3744.1|3732.1|3744.4|3732.4|3744.6|3732.6|3744|3732|0
1723087730000|2024-08-08 03:28:50|3745|3733|3744.9|3732.9|3745|3733|3743.9|3731.9|0
1723087740000|2024-08-08 03:29:00|3744.8|3732.8|3743.9|3731.9|3744.9|3732.9|3743.9|3731.9|0
1723087750000|2024-08-08 03:29:10|3744|3732|3744.3|3732.3|3745|3733|3744|3732|2
1723087760000|2024-08-08 03:29:20|3744.4|3732.4|3743.9|3731.9|3744.7|3732.7|3743.8|3731.8|1
1723087770000|2024-08-08 03:29:30|3744.8|3732.8|3743.9|3731.9|3744.8|3732.8|3743.9|3731.9|0
1723087780000|2024-08-08 03:29:40|3744.8|3732.8|3744.8|3732.8|3744.9|3732.9|3744.8|3732.8|0
1723087790000|2024-08-08 03:29:50|3744.9|3732.9|3745.8|3733.8|3745.9|3733.9|3744.9|3732.9|1
1723087800000|2024-08-08 03:30:00|3745.4|3733.4|3744.9|3732.9|3745.4|3733.4|3744.9|3732.9|0
1723087810000|2024-08-08 03:30:10|3743.9|3731.9|3743.9|3731.9|3744.7|3732.7|3743.9|3731.9|1
1723087820000|2024-08-08 03:30:20|3744.3|3732.3|3744.3|3732.3|3744.3|3732.3|3744.3|3732.3|0
1723087830000|2024-08-08 03:30:30|3744.5|3732.5|3744.5|3732.5|3745|3733|3744|3732|1
1723087840000|2024-08-08 03:30:40|3745|3733|3744.8|3732.8|3745|3733|3744.8|3732.8|1
1723087850000|2024-08-08 03:30:50|3745|3733|3745|3733|3745|3733|3745|3733|1
1723087860000|2024-08-08 03:31:00|3744.9|3732.9|3744.9|3732.9|3744.9|3732.9|3744.9|3732.9|0
1723087870000|2024-08-08 03:31:10|3744.8|3732.8|3743.9|3731.9|3744.8|3732.8|3743.9|3731.9|0
1723087880000|2024-08-08 03:31:20|3744|3732|3745|3733|3745|3733|3744|3732|1
1723087890000|2024-08-08 03:31:30|3744.9|3732.9|3745|3733|3745|3733|3744.9|3732.9|0
1723087900000|2024-08-08 03:31:40|3744.9|3732.9|3744.9|3732.9|3744.9|3732.9|3744.9|3732.9|0
1723087910000|2024-08-08 03:31:50|3745|3733|3744.9|3732.9|3745|3733|3744.9|3732.9|1
1723087920000|2024-08-08 03:32:00|3745.9|3733.9|3745.9|3733.9|3745.9|3733.9|3745.9|3733.9|0
1723087930000|2024-08-08 03:32:10|3745.5|3733.5|3745.9|3733.9|3745.9|3733.9|3745.4|3733.4|0
1723087940000|2024-08-08 03:32:20|3746|3734|3745.9|3733.9|3746|3734|3745.9|3733.9|1
1723087960000|2024-08-08 03:32:40|3746|3734|3746.4|3734.4|3746.4|3734.4|3746|3734|1
1723087970000|2024-08-08 03:32:50|3746|3734|3746.3|3734.3|3746.3|3734.3|3745.9|3733.9|1
1723087980000|2024-08-08 03:33:00|3745.9|3733.9|3745.9|3733.9|3745.9|3733.9|3745.9|3733.9|0
1723087990000|2024-08-08 03:33:10|3746|3734|3746|3734|3746|3734|3746|3734|1
1723088000000|2024-08-08 03:33:20|3745.9|3733.9|3745.9|3733.9|3745.9|3733.9|3745.9|3733.9|0
1723088010000|2024-08-08 03:33:30|3744.9|3732.9|3744.9|3732.9|3744.9|3732.9|3744.9|3732.9|0
1723088020000|2024-08-08 03:33:40|3745|3733|3744.9|3732.9|3745|3733|3744.9|3732.9|2
1723088040000|2024-08-08 03:34:00|3745|3733|3745|3733|3745|3733|3744.9|3732.9|2
1723088050000|2024-08-08 03:34:10|3744.9|3732.9|3744.9|3732.9|3744.9|3732.9|3744.9|3732.9|0
1723088070000|2024-08-08 03:34:30|3744|3732|3744|3732|3744|3732|3744|3732|1
1723088080000|2024-08-08 03:34:40|3743.9|3731.9|3744|3732|3745|3733|3743.9|3731.9|1
1723088100000|2024-08-08 03:35:00|3743.9|3731.9|3744|3732|3744|3732|3743.9|3731.9|2
1723088110000|2024-08-08 03:35:10|3743.9|3731.9|3744|3732|3744|3732|3743.9|3731.9|0
1723088120000|2024-08-08 03:35:20|||||||||1
1723088130000|2024-08-08 03:35:30|||||||||1
1723088140000|2024-08-08 03:35:40|3743.9|3731.9|3743.9|3731.9|3743.9|3731.9|3743.9|3731.9|0
1723088150000|2024-08-08 03:35:50|3744|3732|3745|3733|3745|3733|3744|3732|1
1723088160000|2024-08-08 03:36:00|3744.5|3732.5|3744.5|3732.5|3744.5|3732.5|3744.5|3732.5|1
1723088170000|2024-08-08 03:36:10|3744.4|3732.4|3743|3731|3744.4|3732.4|3743|3731|0
1723088180000|2024-08-08 03:36:20|3742|3730|3741|3729|3742|3730|3741|3729|2
1723088200000|2024-08-08 03:36:40|3740.9|3728.9|3740.9|3728.9|3740.9|3728.9|3740.9|3728.9|0
1723088210000|2024-08-08 03:36:50|3741|3729|3740|3728|3741|3729|3740|3728|1
1723088230000|2024-08-08 03:37:10|3740.1|3728.1|3741|3729|3741|3729|3740.1|3728.1|1
1723088240000|2024-08-08 03:37:20|3740|3728|3740|3728|3740|3728|3740|3728|0
1723088260000|2024-08-08 03:37:40|||||||||1
1723088280000|2024-08-08 03:38:00|3739|3727|3738|3726|3739|3727|3738|3726|0
1723088290000|2024-08-08 03:38:10|3738.1|3726.1|3739|3727|3739|3727|3738.1|3726.1|1
1723088300000|2024-08-08 03:38:20|3740|3728|3740|3728|3740|3728|3740|3728|0
1723088310000|2024-08-08 03:38:30|3740.2|3728.2|3742|3730|3742|3730|3740.2|3728.2|1
1723088320000|2024-08-08 03:38:40|3741.9|3729.9|3742|3730|3742|3730|3741.9|3729.9|1
1723088340000|2024-08-08 03:39:00|3741.5|3729.5|3742|3730|3742|3730|3741.5|3729.5|2
1723088360000|2024-08-08 03:39:20|3743|3731|3743|3731|3743|3731|3743|3731|0
1723088370000|2024-08-08 03:39:30|3743.9|3731.9|3743.9|3731.9|3743.9|3731.9|3743.9|3731.9|1
1723088380000|2024-08-08 03:39:40|3744|3732|3743.9|3731.9|3744|3732|3743.5|3731.5|0
1723088390000|2024-08-08 03:39:50|3742.9|3730.9|3742.9|3730.9|3743.4|3731.4|3742.9|3730.9|1
1723088410000|2024-08-08 03:40:10|3742.4|3730.4|3742.3|3730.3|3742.9|3730.9|3742.3|3730.3|0
1723088420000|2024-08-08 03:40:20|3741.9|3729.9|3741.9|3729.9|3741.9|3729.9|3741.9|3729.9|5
1723088450000|2024-08-08 03:40:50|3741.8|3729.8|3742.7|3730.7|3742.8|3730.8|3741.8|3729.8|33
1723088460000|2024-08-08 03:41:00|3743.7|3731.7|3743.7|3731.7|3743.7|3731.7|3743.7|3731.7|0
1723088470000|2024-08-08 03:41:10|||||||||55
1723088480000|2024-08-08 03:41:20|3743.6|3731.6|3743.7|3731.7|3743.7|3731.7|3743.6|3731.6|3
1723088490000|2024-08-08 03:41:30|3743.6|3731.6|3743.7|3731.7|3743.7|3731.7|3743.6|3731.6|0
1723088500000|2024-08-08 03:41:40|3742.7|3730.7|3742.3|3730.3|3742.7|3730.7|3741.9|3729.9|5
1723088510000|2024-08-08 03:41:50|3742.7|3730.7|3740.7|3728.7|3742.7|3730.7|3740.7|3728.7|1
1723088530000|2024-08-08 03:42:10|3740.6|3728.6|3740.7|3728.7|3740.7|3728.7|3740.6|3728.6|2
1723088540000|2024-08-08 03:42:20|3740.6|3728.6|3739.8|3727.8|3740.6|3728.6|3739.8|3727.8|1
1723088560000|2024-08-08 03:42:40|3740.7|3728.7|3740.7|3728.7|3740.7|3728.7|3740.7|3728.7|0
1723088570000|2024-08-08 03:42:50|||||||||1
1723088580000|2024-08-08 03:43:00|3740.3|3728.3|3739.8|3727.8|3740.7|3728.7|3739.8|3727.8|0
1723088590000|2024-08-08 03:43:10|||||||||4
1723088600000|2024-08-08 03:43:20|3738.8|3726.8|3738.8|3726.8|3738.8|3726.8|3738.8|3726.8|15
1723088610000|2024-08-08 03:43:30|3739.8|3727.8|3739.8|3727.8|3739.8|3727.8|3739.8|3727.8|0
1723088630000|2024-08-08 03:43:50|3739.7|3727.7|3738.8|3726.8|3739.7|3727.7|3738.8|3726.8|0
1723088640000|2024-08-08 03:44:00|||||||||2
1723088650000|2024-08-08 03:44:10|3738.4|3726.4|3741.2|3729.2|3741.8|3729.8|3738.4|3726.4|0
1723088660000|2024-08-08 03:44:20|3740.3|3728.3|3738.8|3726.8|3740.3|3728.3|3738.8|3726.8|2
1723088670000|2024-08-08 03:44:30|3738.9|3726.9|3739.8|3727.8|3739.8|3727.8|3738.9|3726.9|0
1723088680000|2024-08-08 03:44:40|3739.7|3727.7|3739.7|3727.7|3739.7|3727.7|3739.2|3727.2|0
1723088690000|2024-08-08 03:44:50|3739.6|3727.6|3738.8|3726.8|3739.6|3727.6|3738.2|3726.2|2
1723088700000|2024-08-08 03:45:00|3738.1|3726.1|3737.7|3725.7|3738.1|3726.1|3737.7|3725.7|0
1723088710000|2024-08-08 03:45:10|3737.6|3725.6|3737.8|3725.8|3737.8|3725.8|3737.6|3725.6|1
1723088720000|2024-08-08 03:45:20|3737.7|3725.7|3738.7|3726.7|3738.7|3726.7|3737.7|3725.7|0
1723088730000|2024-08-08 03:45:30|3738.3|3726.3|3737.7|3725.7|3738.3|3726.3|3737.7|3725.7|0
1723088750000|2024-08-08 03:45:50|||||||||1
1723088770000|2024-08-08 03:46:10|||||||||1
1723088780000|2024-08-08 03:46:20|3738.7|3726.7|3738.7|3726.7|3738.7|3726.7|3738.7|3726.7|0
1723088800000|2024-08-08 03:46:40|3737.7|3725.7|3737.7|3725.7|3737.7|3725.7|3737.6|3725.6|1
1723088830000|2024-08-08 03:47:10|||||||||1
1723088850000|2024-08-08 03:47:30|||||||||2
1723088870000|2024-08-08 03:47:50|3737.6|3725.6|3737.6|3725.6|3737.6|3725.6|3737.6|3725.6|0
1723088880000|2024-08-08 03:48:00|3736.7|3724.7|3736.7|3724.7|3737.2|3725.2|3736.7|3724.7|1
1723088900000|2024-08-08 03:48:20|3736.6|3724.6|3736.7|3724.7|3736.7|3724.7|3736.6|3724.6|1
1723088930000|2024-08-08 03:48:50|3736.6|3724.6|3735.7|3723.7|3736.6|3724.6|3735.7|3723.7|1
1723088940000|2024-08-08 03:49:00|3735.8|3723.8|3736.7|3724.7|3736.7|3724.7|3735.8|3723.8|0
1723088950000|2024-08-08 03:49:10|3736.6|3724.6|3735.7|3723.7|3736.6|3724.6|3735.7|3723.7|0
1723088960000|2024-08-08 03:49:20|3736.1|3724.1|3736.7|3724.7|3736.7|3724.7|3735.7|3723.7|2
1723088970000|2024-08-08 03:49:30|3736.6|3724.6|3738.9|3726.9|3738.9|3726.9|3736.6|3724.6|22
1723088980000|2024-08-08 03:49:40|3739.1|3727.1|3739.1|3727.1|3739.1|3727.1|3739.1|3727.1|10
1723088990000|2024-08-08 03:49:50|3740.7|3728.7|3740.8|3728.8|3740.8|3728.8|3740.7|3728.7|23
1723089000000|2024-08-08 03:50:00|3740.7|3728.7|3742.3|3730.3|3742.3|3730.3|3740.3|3728.3|40
1723089010000|2024-08-08 03:50:10|3742.9|3730.9|3743.3|3731.3|3743.3|3731.3|3742.9|3730.9|5
1723089020000|2024-08-08 03:50:20|3743.4|3731.4|3743.8|3731.8|3743.8|3731.8|3743.4|3731.4|20
1723089030000|2024-08-08 03:50:30|3743.7|3731.7|3742.7|3730.7|3743.7|3731.7|3742.6|3730.6|1
1723089040000|2024-08-08 03:50:40|3743|3731|3742.6|3730.6|3743|3731|3742.6|3730.6|1
1723089060000|2024-08-08 03:51:00|3742.5|3730.5|3742.5|3730.5|3742.5|3730.5|3742.5|3730.5|0
1723089070000|2024-08-08 03:51:10|3742.4|3730.4|3742.5|3730.5|3743|3731|3742.4|3730.4|7
1723089080000|2024-08-08 03:51:20|3742|3730|3742|3730|3742|3730|3742|3730|0
1723089090000|2024-08-08 03:51:30|3741.9|3729.9|3741|3729|3741.9|3729.9|3741|3729|0
1723089100000|2024-08-08 03:51:40|||||||||1
1723089120000|2024-08-08 03:52:00|||||||||1
1723089150000|2024-08-08 03:52:30|3740.9|3728.9|3740|3728|3740.9|3728.9|3740|3728|1
1723089160000|2024-08-08 03:52:40|3741|3729|3741|3729|3741|3729|3741|3729|0
1723089180000|2024-08-08 03:53:00|3742|3730|3741|3729|3742|3730|3741|3729|1
1723089190000|2024-08-08 03:53:10|3740.5|3728.5|3740|3728|3740.5|3728.5|3740|3728|0
1723089200000|2024-08-08 03:53:20|3740.9|3728.9|3741|3729|3741|3729|3740.4|3728.4|1
1723089220000|2024-08-08 03:53:40|3740.9|3728.9|3740.9|3728.9|3740.9|3728.9|3740.9|3728.9|0
1723089230000|2024-08-08 03:53:50|3741|3729|3741|3729|3741|3729|3741|3729|1
1723089250000|2024-08-08 03:54:10|||||||||1
1723089270000|2024-08-08 03:54:30|3740.9|3728.9|3740.9|3728.9|3740.9|3728.9|3740.9|3728.9|0
1723089280000|2024-08-08 03:54:40|3741|3729|3740|3728|3741|3729|3740|3728|2
1723089290000|2024-08-08 03:54:50|3740.4|3728.4|3740|3728|3740.4|3728.4|3740|3728|0
1723089300000|2024-08-08 03:55:00|3739.9|3727.9|3739.9|3727.9|3739.9|3727.9|3739.9|3727.9|2
1723089310000|2024-08-08 03:55:10|3740|3728|3740|3728|3740|3728|3740|3728|1
1723089320000|2024-08-08 03:55:20|3739|3727|3739|3727|3739.5|3727.5|3739|3727|0
1723089330000|2024-08-08 03:55:30|3738.9|3726.9|3738.9|3726.9|3738.9|3726.9|3738.9|3726.9|0
1723089340000|2024-08-08 03:55:40|3739|3727|3739|3727|3739|3727|3739|3727|1
1723089350000|2024-08-08 03:55:50|3738.9|3726.9|3738.9|3726.9|3739|3727|3738.6|3726.6|0
1723089360000|2024-08-08 03:56:00|3738.8|3726.8|3737.8|3725.8|3738.8|3726.8|3737.8|3725.8|2
1723089370000|2024-08-08 03:56:10|||||||||1
1723089380000|2024-08-08 03:56:20|||||||||2
1723089400000|2024-08-08 03:56:40|3737.7|3725.7|3737.7|3725.7|3737.7|3725.7|3737.7|3725.7|0
1723089420000|2024-08-08 03:57:00|||||||||2
1723089440000|2024-08-08 03:57:20|3737.6|3725.6|3737.6|3725.6|3737.6|3725.6|3737.6|3725.6|0
1723089450000|2024-08-08 03:57:30|3737.7|3725.7|3737.7|3725.7|3737.7|3725.7|3737.7|3725.7|1
1723089470000|2024-08-08 03:57:50|||||||||1
1723089500000|2024-08-08 03:58:20|3737.6|3725.6|3737.7|3725.7|3737.7|3725.7|3737.6|3725.6|1
1723089520000|2024-08-08 03:58:40|3737.6|3725.6|3737.7|3725.7|3737.7|3725.7|3737.6|3725.6|1
1723089540000|2024-08-08 03:59:00|3737.6|3725.6|3737.6|3725.6|3737.6|3725.6|3737.6|3725.6|0
1723089560000|2024-08-08 03:59:20|3737.7|3725.7|3737.7|3725.7|3737.7|3725.7|3737.7|3725.7|1
1723089570000|2024-08-08 03:59:30|3737.6|3725.6|3737.6|3725.6|3737.6|3725.6|3737.6|3725.6|0
1723089580000|2024-08-08 03:59:40|3737.7|3725.7|3737.7|3725.7|3737.7|3725.7|3737.7|3725.7|1
1723089600000|2024-08-08 04:00:00|3736.7|3724.7|3736.7|3724.7|3736.7|3724.7|3736.7|3724.7|1
1723089620000|2024-08-08 04:00:20|3735.8|3723.8|3735.7|3723.7|3735.8|3723.8|3735.7|3723.7|2
1723089630000|2024-08-08 04:00:30|3735.8|3723.8|3735.7|3723.7|3735.8|3723.8|3735.7|3723.7|1
1723089650000|2024-08-08 04:00:50|3735.8|3723.8|3735.7|3723.7|3735.8|3723.8|3735.7|3723.7|0
1723089660000|2024-08-08 04:01:00|||||||||1
1723089680000|2024-08-08 04:01:20|3734.8|3722.8|3734.8|3722.8|3735.2|3723.2|3734.8|3722.8|1
1723089700000|2024-08-08 04:01:40|3735.7|3723.7|3736.8|3724.8|3736.8|3724.8|3735.7|3723.7|2
1723089710000|2024-08-08 04:01:50|3736.6|3724.6|3735.8|3723.8|3736.6|3724.6|3735.8|3723.8|0
1723089720000|2024-08-08 04:02:00|3735.7|3723.7|3735.7|3723.7|3735.7|3723.7|3735.7|3723.7|1
1723089740000|2024-08-08 04:02:20|3735.8|3723.8|3735.8|3723.8|3735.8|3723.8|3735.8|3723.8|1
1723089770000|2024-08-08 04:02:50|||||||||1
1723089790000|2024-08-08 04:03:10|3734.8|3722.8|3734.8|3722.8|3734.8|3722.8|3734.8|3722.8|0
1723089800000|2024-08-08 04:03:20|||||||||1
1723089810000|2024-08-08 04:03:30|3735.9|3723.9|3735.9|3723.9|3735.9|3723.9|3735.9|3723.9|1
1723089820000|2024-08-08 04:03:40|3736|3724|3735.8|3723.8|3736|3724|3735.8|3723.8|0
1723089840000|2024-08-08 04:04:00|3735.9|3723.9|3735.9|3723.9|3735.9|3723.9|3735.8|3723.8|0
1723089850000|2024-08-08 04:04:10|||||||||1
1723089870000|2024-08-08 04:04:30|3735.8|3723.8|3735.8|3723.8|3735.8|3723.8|3735.8|3723.8|1
1723089890000|2024-08-08 04:04:50|3734.9|3722.9|3734.9|3722.9|3734.9|3722.9|3734.9|3722.9|0
1723089910000|2024-08-08 04:05:10|3734.5|3722.5|3734.8|3722.8|3734.9|3722.9|3734.5|3722.5|3
1723089930000|2024-08-08 04:05:30|||||||||1
1723089960000|2024-08-08 04:06:00|3733.9|3721.9|3734.8|3722.8|3734.8|3722.8|3733.9|3721.9|1
1723089990000|2024-08-08 04:06:30|||||||||1
1723090010000|2024-08-08 04:06:50|||||||||1
1723090020000|2024-08-08 04:07:00|3735.8|3723.8|3735.8|3723.8|3735.8|3723.8|3735.8|3723.8|1
1723090040000|2024-08-08 04:07:20|3735.7|3723.7|3735.7|3723.7|3735.7|3723.7|3735.7|3723.7|2
1723090070000|2024-08-08 04:07:50|||||||||1
1723090100000|2024-08-08 04:08:20|||||||||2
1723090120000|2024-08-08 04:08:40|3735.8|3723.8|3735.8|3723.8|3735.8|3723.8|3735.8|3723.8|1
1723090140000|2024-08-08 04:09:00|3735.7|3723.7|3735.7|3723.7|3735.7|3723.7|3735.7|3723.7|1
1723090150000|2024-08-08 04:09:10|3735.8|3723.8|3735.8|3723.8|3735.8|3723.8|3735.7|3723.7|6
1723090160000|2024-08-08 04:09:20|3735.7|3723.7|3735.7|3723.7|3735.7|3723.7|3735.7|3723.7|0
1723090180000|2024-08-08 04:09:40|||||||||2
1723090200000|2024-08-08 04:10:00|||||||||1
1723090210000|2024-08-08 04:10:10|3733.8|3721.8|3733.8|3721.8|3733.8|3721.8|3733.8|3721.8|5
1723090230000|2024-08-08 04:10:30|3733.7|3721.7|3733.4|3721.4|3733.8|3721.8|3733.4|3721.4|0
1723090240000|2024-08-08 04:10:40|3733.8|3721.8|3733.8|3721.8|3733.8|3721.8|3733.8|3721.8|0
1723090250000|2024-08-08 04:10:50|3733.7|3721.7|3733.7|3721.7|3733.8|3721.8|3733.7|3721.7|1
1723090270000|2024-08-08 04:11:10|3733.3|3721.3|3733.7|3721.7|3733.8|3721.8|3733.3|3721.3|0
1723090280000|2024-08-08 04:11:20|3733.8|3721.8|3733.8|3721.8|3733.8|3721.8|3733.8|3721.8|1
1723090300000|2024-08-08 04:11:40|3733.7|3721.7|3733.7|3721.7|3733.7|3721.7|3733.7|3721.7|0
1723090310000|2024-08-08 04:11:50|3733.8|3721.8|3732.9|3720.9|3733.8|3721.8|3732.9|3720.9|1
1723090330000|2024-08-08 04:12:10|||||||||1
1723090360000|2024-08-08 04:12:40|||||||||2
1723090390000|2024-08-08 04:13:10|||||||||1
1723090420000|2024-08-08 04:13:40|||||||||2
1723090430000|2024-08-08 04:13:50|3733|3721|3733.7|3721.7|3733.8|3721.8|3733|3721|1
1723090440000|2024-08-08 04:14:00|3732.9|3720.9|3732.9|3720.9|3732.9|3720.9|3732.9|3720.9|1
1723090470000|2024-08-08 04:14:30|||||||||1
1723090490000|2024-08-08 04:14:50|||||||||2
1723090510000|2024-08-08 04:15:10|3732.1|3720.1|3732.1|3720.1|3732.1|3720.1|3732.1|3720.1|4
1723090520000|2024-08-08 04:15:20|||||||||2
1723090530000|2024-08-08 04:15:30|||||||||8
1723090550000|2024-08-08 04:15:50|||||||||2
1723090570000|2024-08-08 04:16:10|3733|3721|3732.1|3720.1|3733|3721|3732.1|3720.1|5
1723090610000|2024-08-08 04:16:50|3732|3720|3732|3720|3732|3720|3732|3720|2
1723090640000|2024-08-08 04:17:20|||||||||1
1723090650000|2024-08-08 04:17:30|3731.9|3719.9|3731.9|3719.9|3731.9|3719.9|3731.9|3719.9|0
1723090660000|2024-08-08 04:17:40|3732.1|3720.1|3733|3721|3733|3721|3732.1|3720.1|5
1723090670000|2024-08-08 04:17:50|3732.4|3720.4|3732|3720|3732.4|3720.4|3732|3720|0
1723090680000|2024-08-08 04:18:00|3732.9|3720.9|3732.9|3720.9|3733|3721|3732.8|3720.8|0
1723090690000|2024-08-08 04:18:10|3732.8|3720.8|3732.8|3720.8|3732.8|3720.8|3732.8|3720.8|1
1723090700000|2024-08-08 04:18:20|3732|3720|3732.8|3720.8|3732.8|3720.8|3732|3720|0
1723090710000|2024-08-08 04:18:30|3732.4|3720.4|3733|3721|3733.4|3721.4|3732.4|3720.4|0
1723090720000|2024-08-08 04:18:40|||||||||1
1723090730000|2024-08-08 04:18:50|3732.9|3720.9|3732.8|3720.8|3732.9|3720.9|3732.8|3720.8|1
1723090740000|2024-08-08 04:19:00|||||||||1
1723090770000|2024-08-08 04:19:30|||||||||1
1723090790000|2024-08-08 04:19:50|3732.7|3720.7|3732.8|3720.8|3732.8|3720.8|3732.7|3720.7|1
1723090800000|2024-08-08 04:20:00|3732.4|3720.4|3732.4|3720.4|3732.4|3720.4|3732.4|3720.4|4
1723090810000|2024-08-08 04:20:10|3732.3|3720.3|3731.9|3719.9|3732.7|3720.7|3731.9|3719.9|0
1723090820000|2024-08-08 04:20:20|3732.3|3720.3|3731.9|3719.9|3732.3|3720.3|3731.9|3719.9|1
1723090830000|2024-08-08 04:20:30|3732|3720|3732.8|3720.8|3732.8|3720.8|3732|3720|0
1723090840000|2024-08-08 04:20:40|3732.7|3720.7|3732.7|3720.7|3732.7|3720.7|3732.7|3720.7|0
1723090850000|2024-08-08 04:20:50|3732.8|3720.8|3732.8|3720.8|3732.8|3720.8|3732.8|3720.8|1
1723090860000|2024-08-08 04:21:00|3732.7|3720.7|3732.7|3720.7|3732.7|3720.7|3732.7|3720.7|0
1723090870000|2024-08-08 04:21:10|||||||||5
1723090880000|2024-08-08 04:21:20|||||||||1
1723090910000|2024-08-08 04:21:50|||||||||1
1723090920000|2024-08-08 04:22:00|3731.9|3719.9|3731.9|3719.9|3731.9|3719.9|3731.9|3719.9|3
1723090950000|2024-08-08 04:22:30|3732.8|3720.8|3732.8|3720.8|3732.8|3720.8|3732.8|3720.8|1
1723090960000|2024-08-08 04:22:40|3732.7|3720.7|3732.7|3720.7|3732.7|3720.7|3732.7|3720.7|1
1723090990000|2024-08-08 04:23:10|||||||||1
1723091010000|2024-08-08 04:23:30|3733.6|3721.6|3733.6|3721.6|3733.6|3721.6|3733.6|3721.6|1
1723091020000|2024-08-08 04:23:40|3733.7|3721.7|3733.7|3721.7|3733.7|3721.7|3733.7|3721.7|0
1723091040000|2024-08-08 04:24:00|3733.8|3721.8|3734.6|3722.6|3734.6|3722.6|3733.8|3721.8|1
1723091050000|2024-08-08 04:24:10|3735.6|3723.6|3736.1|3724.1|3736.1|3724.1|3735.6|3723.6|0
1723091060000|2024-08-08 04:24:20|3735.6|3723.6|3735.6|3723.6|3736.1|3724.1|3735.6|3723.6|0
1723091070000|2024-08-08 04:24:30|||||||||1
1723091090000|2024-08-08 04:24:50|3736.1|3724.1|3735.6|3723.6|3736.1|3724.1|3735.6|3723.6|1
1723091100000|2024-08-08 04:25:00|3735.7|3723.7|3736.6|3724.6|3736.6|3724.6|3735.7|3723.7|0
1723091120000|2024-08-08 04:25:20|||||||||1
1723091130000|2024-08-08 04:25:30|3735.6|3723.6|3735.6|3723.6|3735.6|3723.6|3735.6|3723.6|1
1723091150000|2024-08-08 04:25:50|||||||||1
1723091160000|2024-08-08 04:26:00|3735.7|3723.7|3736.6|3724.6|3736.6|3724.6|3735.7|3723.7|0
1723091170000|2024-08-08 04:26:10|3737.6|3725.6|3737.6|3725.6|3737.6|3725.6|3737.6|3725.6|0
1723091180000|2024-08-08 04:26:20|3737.1|3725.1|3737.6|3725.6|3737.6|3725.6|3737.1|3725.1|1
1723091200000|2024-08-08 04:26:40|||||||||1
1723091230000|2024-08-08 04:27:10|||||||||1
1723091260000|2024-08-08 04:27:40|||||||||1
1723091280000|2024-08-08 04:28:00|||||||||1
1723091290000|2024-08-08 04:28:10|3737.7|3725.7|3738.1|3726.1|3738.1|3726.1|3737.6|3725.6|0
1723091300000|2024-08-08 04:28:20|3737.6|3725.6|3737.6|3725.6|3738.6|3726.6|3737.6|3725.6|0
1723091310000|2024-08-08 04:28:30|3737.7|3725.7|3737.6|3725.6|3738.6|3726.6|3737.6|3725.6|1
1723091340000|2024-08-08 04:29:00|3736.6|3724.6|3737.6|3725.6|3738.1|3726.1|3736.6|3724.6|1
1723091350000|2024-08-08 04:29:10|3736.6|3724.6|3736.1|3724.1|3736.6|3724.6|3735.7|3723.7|0
1723091360000|2024-08-08 04:29:20|3736.6|3724.6|3736.6|3724.6|3736.6|3724.6|3736.1|3724.1|1
1723091370000|2024-08-08 04:29:30|3736.4|3724.4|3735.1|3723.1|3736.4|3724.4|3734.6|3722.6|0
1723091380000|2024-08-08 04:29:40|3735.6|3723.6|3734.6|3722.6|3735.6|3723.6|3734.6|3722.6|0
1723091390000|2024-08-08 04:29:50|3734.7|3722.7|3735.6|3723.6|3736.6|3724.6|3734.7|3722.7|1
1723098600000|2024-08-08 06:30:00|3727.9|3715.9|3730.3|3718.3|3730.3|3718.3|3727.9|3715.9|130
1723098610000|2024-08-08 06:30:10|3729.8|3717.8|3729.7|3717.7|3730.3|3718.3|3728.8|3716.8|9
1723098630000|2024-08-08 06:30:30|3729.6|3717.6|3726.9|3714.9|3729.6|3717.6|3726.3|3714.3|69
1723098640000|2024-08-08 06:30:40|3726.5|3714.5|3725.9|3713.9|3726.9|3714.9|3725.9|3713.9|0
1723098650000|2024-08-08 06:30:50|3726.8|3714.8|3726.8|3714.8|3726.8|3714.8|3726.3|3714.3|0
1723098660000|2024-08-08 06:31:00|3727.7|3715.7|3726.8|3714.8|3727.7|3715.7|3726.8|3714.8|5
1723098670000|2024-08-08 06:31:10|3725.8|3713.8|3725.8|3713.8|3725.8|3713.8|3725.8|3713.8|1
1723098680000|2024-08-08 06:31:20|3726.4|3714.4|3727.7|3715.7|3727.7|3715.7|3726.4|3714.4|1
1723098700000|2024-08-08 06:31:40|3727.3|3715.3|3727.7|3715.7|3727.7|3715.7|3727.3|3715.3|0
1723098710000|2024-08-08 06:31:50|3726.9|3714.9|3726.9|3714.9|3726.9|3714.9|3726.9|3714.9|0
1723098720000|2024-08-08 06:32:00|3725.9|3713.9|3725.8|3713.8|3725.9|3713.9|3725.8|3713.8|1
1723098740000|2024-08-08 06:32:20|3726|3714|3726.8|3714.8|3726.8|3714.8|3726|3714|0
1723098750000|2024-08-08 06:32:30|3726.9|3714.9|3726.9|3714.9|3726.9|3714.9|3726.9|3714.9|0
1723098760000|2024-08-08 06:32:40|3726.8|3714.8|3726|3714|3727|3715|3726|3714|2
1723098790000|2024-08-08 06:33:10|3725|3713|3724.5|3712.5|3725|3713|3724|3712|6
1723098800000|2024-08-08 06:33:20|3724|3712|3725|3713|3725|3713|3724|3712|1
1723098810000|2024-08-08 06:33:30|3725.5|3713.5|3725|3713|3725.5|3713.5|3725|3713|0
1723098840000|2024-08-08 06:34:00|3726|3714|3726|3714|3726|3714|3725.8|3713.8|2
1723098850000|2024-08-08 06:34:10|3725.9|3713.9|3725.9|3713.9|3726|3714|3725.9|3713.9|0
1723098900000|2024-08-08 06:35:00|3725|3713|3725|3713|3725|3713|3725|3713|0
1723098910000|2024-08-08 06:35:10|3725.5|3713.5|3725.5|3713.5|3726|3714|3725.5|3713.5|0
1723098920000|2024-08-08 06:35:20|3725|3713|3725|3713|3725.5|3713.5|3725|3713|0
1723098930000|2024-08-08 06:35:30|3724.5|3712.5|3724|3712|3724.9|3712.9|3724|3712|10
1723098950000|2024-08-08 06:35:50|3723.9|3711.9|3720.5|3708.5|3723.9|3711.9|3720|3708|3
1723098960000|2024-08-08 06:36:00|3720|3708|3721|3709|3722|3710|3720|3708|2
1723098970000|2024-08-08 06:36:10|3722|3710|3721|3709|3722|3710|3721|3709|2
1723098990000|2024-08-08 06:36:30|3720.9|3708.9|3722|3710|3722|3710|3720|3708|13
1723099000000|2024-08-08 06:36:40|3721|3709|3721|3709|3721|3709|3721|3709|0
1723099010000|2024-08-08 06:36:50|3721.1|3709.1|3721|3709|3721.5|3709.5|3721|3709|0
1723099020000|2024-08-08 06:37:00|3721.1|3709.1|3721.6|3709.6|3722|3710|3721.1|3709.1|1
1723099030000|2024-08-08 06:37:10|3721.5|3709.5|3721.1|3709.1|3721.5|3709.5|3721.1|3709.1|0
1723099040000|2024-08-08 06:37:20|3721|3709|3720.1|3708.1|3721|3709|3720.1|3708.1|1
1723099060000|2024-08-08 06:37:40|3720.9|3708.9|3720.5|3708.5|3720.9|3708.9|3720.5|3708.5|10
1723099070000|2024-08-08 06:37:50|3720.9|3708.9|3720.1|3708.1|3720.9|3708.9|3720|3708|3
1723099080000|2024-08-08 06:38:00|3720.5|3708.5|3720.1|3708.1|3721.9|3709.9|3719.7|3707.7|6
1723099090000|2024-08-08 06:38:10|3719.7|3707.7|3719.9|3707.9|3719.9|3707.9|3719.1|3707.1|10
1723099100000|2024-08-08 06:38:20|3719.1|3707.1|3719.1|3707.1|3719.1|3707.1|3719.1|3707.1|0
1723099110000|2024-08-08 06:38:30|3719.9|3707.9|3719.9|3707.9|3719.9|3707.9|3719.5|3707.5|0
1723099120000|2024-08-08 06:38:40|3719.1|3707.1|3719.1|3707.1|3719.1|3707.1|3719.1|3707.1|0
1723099140000|2024-08-08 06:39:00|3718.9|3706.9|3718.9|3706.9|3718.9|3706.9|3718.9|3706.9|1
1723099150000|2024-08-08 06:39:10|3719|3707|3718.9|3706.9|3719|3707|3718.9|3706.9|3
1723099160000|2024-08-08 06:39:20|3717.9|3705.9|3717|3705|3718|3706|3717|3705|0
1723099170000|2024-08-08 06:39:30|3717.5|3705.5|3717|3705|3717.9|3705.9|3717|3705|0
1723099180000|2024-08-08 06:39:40|3717.4|3705.4|3717|3705|3717.4|3705.4|3717|3705|0
1723099190000|2024-08-08 06:39:50|3716.9|3704.9|3716|3704|3717|3705|3716|3704|0
1723099200000|2024-08-08 06:40:00|3715.9|3703.9|3714.6|3702.6|3715.9|3703.9|3714.6|3702.6|7
1723099210000|2024-08-08 06:40:10|3715.1|3703.1|3717|3705|3717|3705|3715.1|3703.1|2
1723099220000|2024-08-08 06:40:20|3716.1|3704.1|3716|3704|3716.1|3704.1|3716|3704|0
1723099230000|2024-08-08 06:40:30|3716.1|3704.1|3716.1|3704.1|3716.1|3704.1|3716.1|3704.1|19
1723099240000|2024-08-08 06:40:40|3716.6|3704.6|3718|3706|3719|3707|3716.6|3704.6|1
1723099250000|2024-08-08 06:40:50|3717|3705|3717|3705|3717|3705|3717|3705|0
1723099260000|2024-08-08 06:41:00|3717.5|3705.5|3718|3706|3718|3706|3717.4|3705.4|0
1723099280000|2024-08-08 06:41:20|3717.9|3705.9|3717|3705|3717.9|3705.9|3717|3705|0
1723099290000|2024-08-08 06:41:30|3717.9|3705.9|3719|3707|3719.9|3707.9|3717.9|3705.9|0
1723099300000|2024-08-08 06:41:40|3718.9|3706.9|3718|3706|3719|3707|3718|3706|0
1723099310000|2024-08-08 06:41:50|3717|3705|3717|3705|3717.1|3705.1|3717|3705|0
1723099330000|2024-08-08 06:42:10|3717.1|3705.1|3718|3706|3718|3706|3717.1|3705.1|0
1723099340000|2024-08-08 06:42:20|3718.1|3706.1|3719|3707|3719|3707|3718.1|3706.1|0
1723099370000|2024-08-08 06:42:50|3720|3708|3720|3708|3720|3708|3719.9|3707.9|0
1723099380000|2024-08-08 06:43:00|3721|3709|3721|3709|3722|3710|3721|3709|0
1723099390000|2024-08-08 06:43:10|3720.5|3708.5|3719.9|3707.9|3720.9|3708.9|3719.9|3707.9|0
1723099400000|2024-08-08 06:43:20|3720|3708|3720|3708|3720|3708|3719.1|3707.1|0
1723099410000|2024-08-08 06:43:30|3719.6|3707.6|3719.1|3707.1|3720|3708|3719.1|3707.1|0
1723099430000|2024-08-08 06:43:50|3719.5|3707.5|3720|3708|3720|3708|3719.5|3707.5|0
1723099440000|2024-08-08 06:44:00|3719.6|3707.6|3719.1|3707.1|3720|3708|3719.1|3707.1|0
1723099450000|2024-08-08 06:44:10|3720|3708|3720|3708|3720|3708|3719.6|3707.6|0
1723099470000|2024-08-08 06:44:30|3719.6|3707.6|3719.1|3707.1|3719.6|3707.6|3719.1|3707.1|0
1723099490000|2024-08-08 06:44:50|3719.2|3707.2|3720|3708|3720|3708|3719.2|3707.2|0
1723099500000|2024-08-08 06:45:00|3719.1|3707.1|3719.1|3707.1|3719.1|3707.1|3719.1|3707.1|0
1723099510000|2024-08-08 06:45:10|3720|3708|3721|3709|3721|3709|3719.6|3707.6|0
1723099520000|2024-08-08 06:45:20|3721.5|3709.5|3722|3710|3722|3710|3721.5|3709.5|0
1723099540000|2024-08-08 06:45:40|3722.1|3710.1|3723|3711|3723|3711|3722|3710|0
1723099550000|2024-08-08 06:45:50|3722.9|3710.9|3722|3710|3722.9|3710.9|3722|3710|0
1723099570000|2024-08-08 06:46:10|3721.9|3709.9|3722.9|3710.9|3722.9|3710.9|3721.9|3709.9|0
1723099600000|2024-08-08 06:46:40|3723.4|3711.4|3723.4|3711.4|3723.4|3711.4|3723.4|3711.4|0
1723099610000|2024-08-08 06:46:50|3723|3711|3723|3711|3723|3711|3723|3711|0
1723099630000|2024-08-08 06:47:10|3723.9|3711.9|3723|3711|3723.9|3711.9|3723|3711|0
1723099650000|2024-08-08 06:47:30|3723.9|3711.9|3723.9|3711.9|3723.9|3711.9|3723.9|3711.9|0
1723099660000|2024-08-08 06:47:40|3723.4|3711.4|3723|3711|3723.4|3711.4|3723|3711|0
1723099670000|2024-08-08 06:47:50|3722.9|3710.9|3721.9|3709.9|3722.9|3710.9|3721.9|3709.9|1
1723099680000|2024-08-08 06:48:00|3722|3710|3720.9|3708.9|3722|3710|3720.9|3708.9|0
1723099710000|2024-08-08 06:48:30|3720.4|3708.4|3719.9|3707.9|3720.4|3708.4|3719.9|3707.9|0
1723099730000|2024-08-08 06:48:50|3720.9|3708.9|3720.9|3708.9|3720.9|3708.9|3720.4|3708.4|0
1723099740000|2024-08-08 06:49:00|3720|3708|3719.9|3707.9|3720|3708|3719.9|3707.9|0
1723099750000|2024-08-08 06:49:10|3719.4|3707.4|3718|3706|3719.4|3707.4|3718|3706|0
1723099760000|2024-08-08 06:49:20|3718.9|3706.9|3719|3707|3719.4|3707.4|3718.5|3706.5|0
1723099770000|2024-08-08 06:49:30|3719.4|3707.4|3719.9|3707.9|3719.9|3707.9|3719.4|3707.4|0
1723099780000|2024-08-08 06:49:40|3719.4|3707.4|3718.9|3706.9|3719.4|3707.4|3718.9|3706.9|0
1723099790000|2024-08-08 06:49:50|3719|3707|3719|3707|3719|3707|3718.9|3706.9|0
1723099800000|2024-08-08 06:50:00|3718.9|3706.9|3719|3707|3719|3707|3718.9|3706.9|0
1723099810000|2024-08-08 06:50:10|3718.9|3706.9|3718.1|3706.1|3718.9|3706.9|3718|3706|0
1723099820000|2024-08-08 06:50:20|3718.9|3706.9|3719|3707|3719|3707|3718.9|3706.9|2
1723099840000|2024-08-08 06:50:40|3719.9|3707.9|3719.9|3707.9|3719.9|3707.9|3719.9|3707.9|0
1723099850000|2024-08-08 06:50:50|3719.5|3707.5|3719.5|3707.5|3719.5|3707.5|3719.5|3707.5|0
1723099860000|2024-08-08 06:51:00|3719.4|3707.4|3719.9|3707.9|3719.9|3707.9|3719|3707|0
1723099890000|2024-08-08 06:51:30|3719.8|3707.8|3719.8|3707.8|3719.8|3707.8|3719.8|3707.8|0
1723099900000|2024-08-08 06:51:40|3719.9|3707.9|3721|3709|3721|3709|3719.9|3707.9|2
1723099910000|2024-08-08 06:51:50|3720.9|3708.9|3719.8|3707.8|3720.9|3708.9|3719.8|3707.8|0
1723099920000|2024-08-08 06:52:00|3719|3707|3718.8|3706.8|3719|3707|3718.8|3706.8|0
1723099930000|2024-08-08 06:52:10|3718.9|3706.9|3718|3706|3718.9|3706.9|3718|3706|0
1723099940000|2024-08-08 06:52:20|3718.9|3706.9|3718.9|3706.9|3718.9|3706.9|3718.8|3706.8|0
1723099950000|2024-08-08 06:52:30|3719|3707|3720|3708|3720|3708|3718.9|3706.9|0
1723099960000|2024-08-08 06:52:40|3719.9|3707.9|3720.5|3708.5|3720.5|3708.5|3719.9|3707.9|0
1723099970000|2024-08-08 06:52:50|3721|3709|3721|3709|3721|3709|3721|3709|0
1723099980000|2024-08-08 06:53:00|3720.4|3708.4|3720.4|3708.4|3720.9|3708.9|3720.4|3708.4|0
1723099990000|2024-08-08 06:53:10|3720.3|3708.3|3719.9|3707.9|3720.9|3708.9|3719.5|3707.5|0
1723100000000|2024-08-08 06:53:20|3718.9|3706.9|3718.9|3706.9|3718.9|3706.9|3718.9|3706.9|0
1723100010000|2024-08-08 06:53:30|3718.8|3706.8|3717.9|3705.9|3718.8|3706.8|3717.9|3705.9|0
1723100020000|2024-08-08 06:53:40|3717.1|3705.1|3717|3705|3717.1|3705.1|3717|3705|0
1723100050000|2024-08-08 06:54:10|3716|3704|3715.1|3703.1|3716|3704|3715.1|3703.1|0
1723100060000|2024-08-08 06:54:20|3714.2|3702.2|3713.5|3701.5|3714.2|3702.2|3713.1|3701.1|11
1723100070000|2024-08-08 06:54:30|3713.9|3701.9|3713.1|3701.1|3714|3702|3713.1|3701.1|0
1723100080000|2024-08-08 06:54:40|3712.2|3700.2|3712.9|3700.9|3712.9|3700.9|3712.1|3700.1|1
1723100090000|2024-08-08 06:54:50|3712.1|3700.1|3712.1|3700.1|3712.1|3700.1|3712.1|3700.1|0
1723100100000|2024-08-08 06:55:00|3711.2|3699.2|3711.7|3699.7|3712|3700|3711.2|3699.2|7
1723100110000|2024-08-08 06:55:10|3712.1|3700.1|3712.1|3700.1|3712.1|3700.1|3711.7|3699.7|0
1723100120000|2024-08-08 06:55:20|3713.1|3701.1|3713.1|3701.1|3713.6|3701.6|3712.6|3700.6|11
1723100130000|2024-08-08 06:55:30|3713.2|3701.2|3713.1|3701.1|3714.1|3702.1|3713.1|3701.1|5
1723100140000|2024-08-08 06:55:40|3712.1|3700.1|3711.7|3699.7|3712.1|3700.1|3711.7|3699.7|0
1723100150000|2024-08-08 06:55:50|3712.1|3700.1|3712.1|3700.1|3712.1|3700.1|3711.2|3699.2|0
1723100160000|2024-08-08 06:56:00|3711.7|3699.7|3711.2|3699.2|3712.1|3700.1|3711.2|3699.2|0
1723100170000|2024-08-08 06:56:10|3711.7|3699.7|3711.7|3699.7|3711.7|3699.7|3711.2|3699.2|0
1723100180000|2024-08-08 06:56:20|3712.1|3700.1|3712.1|3700.1|3712.1|3700.1|3711.7|3699.7|0
1723100190000|2024-08-08 06:56:30|3711.7|3699.7|3712.6|3700.6|3713.1|3701.1|3711.7|3699.7|0
1723100200000|2024-08-08 06:56:40|3712.5|3700.5|3712.1|3700.1|3712.5|3700.5|3712.1|3700.1|0
1723100210000|2024-08-08 06:56:50|3712.2|3700.2|3712.7|3700.7|3713.1|3701.1|3712.2|3700.2|0
1723100220000|2024-08-08 06:57:00|3712.6|3700.6|3712.6|3700.6|3713.1|3701.1|3712.6|3700.6|8
1723100230000|2024-08-08 06:57:10|3712.5|3700.5|3711.2|3699.2|3712.6|3700.6|3711.2|3699.2|28
1723100240000|2024-08-08 06:57:20|||||||||6
1723100250000|2024-08-08 06:57:30|3710.3|3698.3|3710.3|3698.3|3711.2|3699.2|3710.3|3698.3|5
1723100260000|2024-08-08 06:57:40|||||||||1
1723100270000|2024-08-08 06:57:50|3709.2|3697.2|3708.7|3696.7|3709.2|3697.2|3708.2|3696.2|5
1723100280000|2024-08-08 06:58:00|3709.2|3697.2|3709.2|3697.2|3709.2|3697.2|3708.3|3696.3|0
1723100310000|2024-08-08 06:58:30|3709.3|3697.3|3709.2|3697.2|3709.3|3697.3|3709.2|3697.2|3
1723100320000|2024-08-08 06:58:40|3709.4|3697.4|3710.2|3698.2|3710.2|3698.2|3709.4|3697.4|0
1723100330000|2024-08-08 06:58:50|3709.2|3697.2|3708.2|3696.2|3709.2|3697.2|3708.2|3696.2|1
1723100340000|2024-08-08 06:59:00|3709.2|3697.2|3709.2|3697.2|3709.2|3697.2|3709.2|3697.2|0
1723100350000|2024-08-08 06:59:10|3709.3|3697.3|3710.2|3698.2|3710.2|3698.2|3709.3|3697.3|0
1723100360000|2024-08-08 06:59:20|3710.3|3698.3|3710.2|3698.2|3710.3|3698.3|3710.2|3698.2|0
1723100370000|2024-08-08 06:59:30|3710.7|3698.7|3710.2|3698.2|3710.7|3698.7|3710.2|3698.2|0
1723100380000|2024-08-08 06:59:40|3710.3|3698.3|3710.7|3698.7|3711.2|3699.2|3710.2|3698.2|0
1723100390000|2024-08-08 06:59:50|3710.2|3698.2|3710.2|3698.2|3711.2|3699.2|3710.2|3698.2|0
1723100410000|2024-08-08 07:00:10|3709.8|3697.8|3710.2|3698.2|3710.2|3698.2|3709.8|3697.8|0
1723100420000|2024-08-08 07:00:20|3709.8|3697.8|3709.2|3697.2|3709.8|3697.8|3709.2|3697.2|1
1723100430000|2024-08-08 07:00:30|3708.2|3696.2|3708.2|3696.2|3708.2|3696.2|3708.2|3696.2|0
1723100440000|2024-08-08 07:00:40|3707.3|3695.3|3707.3|3695.3|3707.3|3695.3|3707.3|3695.3|1
1723100450000|2024-08-08 07:00:50|3707.4|3695.4|3708.2|3696.2|3708.2|3696.2|3707.4|3695.4|0
1723100460000|2024-08-08 07:01:00|3709.2|3697.2|3710.2|3698.2|3710.2|3698.2|3709.2|3697.2|0
1723100470000|2024-08-08 07:01:10|3709.7|3697.7|3709.2|3697.2|3709.8|3697.8|3709.2|3697.2|0
1723100510000|2024-08-08 07:01:50|3708.7|3696.7|3708.7|3696.7|3708.7|3696.7|3708.2|3696.2|0
1723100520000|2024-08-08 07:02:00|3708.2|3696.2|3707.3|3695.3|3708.2|3696.2|3707.3|3695.3|0
1723100540000|2024-08-08 07:02:20|3706.5|3694.5|3707.4|3695.4|3707.4|3695.4|3706.5|3694.5|15
1723100550000|2024-08-08 07:02:30|3707.3|3695.3|3706.2|3694.2|3707.3|3695.3|3706.2|3694.2|5
1723100560000|2024-08-08 07:02:40|3706.3|3694.3|3706.3|3694.3|3706.3|3694.3|3706.3|3694.3|0
1723100580000|2024-08-08 07:03:00|3706.2|3694.2|3705.4|3693.4|3706.3|3694.3|3705.4|3693.4|0
1723100600000|2024-08-08 07:03:20|3706.4|3694.4|3706.4|3694.4|3706.4|3694.4|3706.4|3694.4|0
1723100620000|2024-08-08 07:03:40|3705.8|3693.8|3706.3|3694.3|3706.3|3694.3|3705.8|3693.8|0
1723100630000|2024-08-08 07:03:50|3706.4|3694.4|3706.4|3694.4|3706.4|3694.4|3706.4|3694.4|1
1723100670000|2024-08-08 07:04:30|3708.4|3696.4|3707.4|3695.4|3708.4|3696.4|3706.4|3694.4|3
1723100680000|2024-08-08 07:04:40|3707.6|3695.6|3707.9|3695.9|3707.9|3695.9|3707.6|3695.6|0
1723100690000|2024-08-08 07:04:50|3708|3696|3707.4|3695.4|3708.4|3696.4|3707.4|3695.4|0
1723100710000|2024-08-08 07:05:10|3707.2|3695.2|3708.4|3696.4|3709.4|3697.4|3707.2|3695.2|0
1723100730000|2024-08-08 07:05:30|3708.6|3696.6|3709.4|3697.4|3709.4|3697.4|3708.6|3696.6|0
1723100750000|2024-08-08 07:05:50|3708.9|3696.9|3709.4|3697.4|3709.4|3697.4|3708.9|3696.9|0
1723100770000|2024-08-08 07:06:10|3712.8|3700.8|3714|3702|3714.8|3702.8|3712.8|3700.8|129
1723100780000|2024-08-08 07:06:20|3715.2|3703.2|3714.9|3702.9|3715.2|3703.2|3714.8|3702.8|35
1723100790000|2024-08-08 07:06:30|3715.7|3703.7|3712.9|3700.9|3715.8|3703.8|3712.9|3700.9|0
1723100800000|2024-08-08 07:06:40|3712.3|3700.3|3713.7|3701.7|3713.9|3701.9|3711.9|3699.9|3
1723100810000|2024-08-08 07:06:50|3714.2|3702.2|3713.6|3701.6|3714.2|3702.2|3713.6|3701.6|4
1723100820000|2024-08-08 07:07:00|3713.5|3701.5|3712.6|3700.6|3713.6|3701.6|3712.6|3700.6|1
1723100850000|2024-08-08 07:07:30|3711.6|3699.6|3711.6|3699.6|3711.6|3699.6|3711.6|3699.6|0
1723100880000|2024-08-08 07:08:00|3710.6|3698.6|3710.6|3698.6|3710.6|3698.6|3710.6|3698.6|0
1723100900000|2024-08-08 07:08:20|3710.5|3698.5|3710.5|3698.5|3710.5|3698.5|3710.5|3698.5|1
1723100910000|2024-08-08 07:08:30|3709.5|3697.5|3710.5|3698.5|3710.5|3698.5|3709.5|3697.5|0
1723100930000|2024-08-08 07:08:50|3709.5|3697.5|3709.5|3697.5|3710|3698|3709.5|3697.5|0
1723100950000|2024-08-08 07:09:10|3710.5|3698.5|3710.5|3698.5|3710.5|3698.5|3710.5|3698.5|0
1723100960000|2024-08-08 07:09:20|3710.4|3698.4|3709.5|3697.5|3710.4|3698.4|3709.5|3697.5|0
1723100990000|2024-08-08 07:09:50|3709.1|3697.1|3708.5|3696.5|3709.1|3697.1|3708.5|3696.5|0
1723101000000|2024-08-08 07:10:00|3708.6|3696.6|3708.6|3696.6|3709.5|3697.5|3708.5|3696.5|0
1723101040000|2024-08-08 07:10:40|3709.5|3697.5|3709.5|3697.5|3709.5|3697.5|3709.5|3697.5|0
1723101050000|2024-08-08 07:10:50|3710.5|3698.5|3710.5|3698.5|3710.5|3698.5|3710.5|3698.5|0
1723101060000|2024-08-08 07:11:00|3710|3698|3710.1|3698.1|3710.5|3698.5|3709.6|3697.6|0
1723101070000|2024-08-08 07:11:10|3710.5|3698.5|3710.5|3698.5|3710.5|3698.5|3710|3698|0
1723101090000|2024-08-08 07:11:30|3711.5|3699.5|3711.5|3699.5|3711.5|3699.5|3711.5|3699.5|1
1723101110000|2024-08-08 07:11:50|3712|3700|3711.5|3699.5|3712|3700|3711.5|3699.5|0
1723101160000|2024-08-08 07:12:40|3711.1|3699.1|3710.6|3698.6|3711.1|3699.1|3710.6|3698.6|0
1723101180000|2024-08-08 07:13:00|3710|3698|3709.5|3697.5|3710.5|3698.5|3709.5|3697.5|1
1723101200000|2024-08-08 07:13:20|3708.6|3696.6|3708.6|3696.6|3708.6|3696.6|3708.5|3696.5|0
1723101210000|2024-08-08 07:13:30|3708.5|3696.5|3709.5|3697.5|3709.5|3697.5|3708.5|3696.5|1
1723101290000|2024-08-08 07:14:50|3708.6|3696.6|3708.5|3696.5|3708.6|3696.6|3708.5|3696.5|0
1723101300000|2024-08-08 07:15:00|3709.1|3697.1|3709.5|3697.5|3709.5|3697.5|3709.1|3697.1|0
1723101310000|2024-08-08 07:15:10|3709.6|3697.6|3710.5|3698.5|3710.5|3698.5|3709.5|3697.5|0
1723101340000|2024-08-08 07:15:40|3709.5|3697.5|3708.5|3696.5|3709.5|3697.5|3708.5|3696.5|0
1723101360000|2024-08-08 07:16:00|3707.7|3695.7|3707.5|3695.5|3707.7|3695.7|3707.5|3695.5|0
1723101380000|2024-08-08 07:16:20|3707|3695|3706.5|3694.5|3707|3695|3706.5|3694.5|0
1723101430000|2024-08-08 07:17:10|3707.5|3695.5|3707.5|3695.5|3707.5|3695.5|3707.5|3695.5|0
1723101460000|2024-08-08 07:17:40|3708|3696|3707.5|3695.5|3708|3696|3707.5|3695.5|0
1723101470000|2024-08-08 07:17:50|3708.5|3696.5|3709.6|3697.6|3709.6|3697.6|3708.5|3696.5|9
1723101490000|2024-08-08 07:18:10|3710.5|3698.5|3710|3698|3710.5|3698.5|3710|3698|0
1723101500000|2024-08-08 07:18:20|3710.1|3698.1|3708.6|3696.6|3710.5|3698.5|3708.6|3696.6|0
1723101510000|2024-08-08 07:18:30|3708.7|3696.7|3709.6|3697.6|3709.6|3697.6|3708.7|3696.7|0
1723101520000|2024-08-08 07:18:40|3709.5|3697.5|3709.5|3697.5|3709.5|3697.5|3709.1|3697.1|4
1723101530000|2024-08-08 07:18:50|3709.1|3697.1|3708.7|3696.7|3709.1|3697.1|3708.7|3696.7|0
1723101540000|2024-08-08 07:19:00|3708.6|3696.6|3707.6|3695.6|3708.6|3696.6|3707.6|3695.6|0
1723101560000|2024-08-08 07:19:20|3707.7|3695.7|3707.7|3695.7|3707.7|3695.7|3707.7|3695.7|0
1723101620000|2024-08-08 07:20:20|3707.6|3695.6|3706.8|3694.8|3707.6|3695.6|3706.8|3694.8|1
1723101630000|2024-08-08 07:20:30|3707.7|3695.7|3707.7|3695.7|3707.7|3695.7|3707.7|3695.7|0
1723101640000|2024-08-08 07:20:40|3707.6|3695.6|3707.6|3695.6|3707.6|3695.6|3707.6|3695.6|0
1723101670000|2024-08-08 07:21:10|3707|3695|3706.6|3694.6|3707|3695|3706.6|3694.6|0
1723101700000|2024-08-08 07:21:40|3706.5|3694.5|3702.8|3690.8|3706.5|3694.5|3702.8|3690.8|2
1723101710000|2024-08-08 07:21:50|3702.9|3690.9|3702.9|3690.9|3702.9|3690.9|3702.9|3690.9|20
1723101720000|2024-08-08 07:22:00|3702.4|3690.4|3700.9|3688.9|3702.9|3690.9|3700.9|3688.9|33
1723101730000|2024-08-08 07:22:10|3701|3689|3700.9|3688.9|3701|3689|3700.5|3688.5|0
1723101740000|2024-08-08 07:22:20|3700.8|3688.8|3701.9|3689.9|3701.9|3689.9|3700.8|3688.8|0
1723101750000|2024-08-08 07:22:30|3701.8|3689.8|3701.9|3689.9|3701.9|3689.9|3700.9|3688.9|0
1723101770000|2024-08-08 07:22:50|3701.8|3689.8|3701.8|3689.8|3701.8|3689.8|3701.8|3689.8|0
1723101780000|2024-08-08 07:23:00|3703.8|3691.8|3704.9|3692.9|3704.9|3692.9|3703.8|3691.8|1
1723101790000|2024-08-08 07:23:10|3704.8|3692.8|3704.8|3692.8|3704.9|3692.9|3704.8|3692.8|0
1723101800000|2024-08-08 07:23:20|3704.9|3692.9|3704.8|3692.8|3704.9|3692.9|3704.8|3692.8|0
1723101810000|2024-08-08 07:23:30|3704|3692|3704.8|3692.8|3704.8|3692.8|3704|3692|0
1723101820000|2024-08-08 07:23:40|3704|3692|3704|3692|3704|3692|3704|3692|0
1723101830000|2024-08-08 07:23:50|3703.9|3691.9|3703.9|3691.9|3703.9|3691.9|3703.9|3691.9|0
1723101850000|2024-08-08 07:24:10|3703.8|3691.8|3702.8|3690.8|3703.8|3691.8|3702.8|3690.8|2
1723101860000|2024-08-08 07:24:20|3702.9|3690.9|3702.9|3690.9|3702.9|3690.9|3702.9|3690.9|0
1723101880000|2024-08-08 07:24:40|3702.8|3690.8|3701.8|3689.8|3702.8|3690.8|3701.8|3689.8|0
1723101890000|2024-08-08 07:24:50|3701.3|3689.3|3700.8|3688.8|3701.3|3689.3|3700.8|3688.8|0
1723101900000|2024-08-08 07:25:00|3700.9|3688.9|3699.8|3687.8|3700.9|3688.9|3699.8|3687.8|0
1723101910000|2024-08-08 07:25:10|3698.8|3686.8|3698.9|3686.9|3698.9|3686.9|3698.8|3686.8|0
1723101920000|2024-08-08 07:25:20|3698.8|3686.8|3698.8|3686.8|3698.8|3686.8|3698.8|3686.8|0
1723101950000|2024-08-08 07:25:50|3699.8|3687.8|3699.8|3687.8|3699.8|3687.8|3699.8|3687.8|0
1723101970000|2024-08-08 07:26:10|3700|3688|3701.8|3689.8|3701.8|3689.8|3700|3688|0
1723101980000|2024-08-08 07:26:20|3701.7|3689.7|3700.8|3688.8|3701.7|3689.7|3700.8|3688.8|0
1723101990000|2024-08-08 07:26:30|3701.8|3689.8|3700.8|3688.8|3701.8|3689.8|3700.8|3688.8|0
1723102010000|2024-08-08 07:26:50|3700.9|3688.9|3700.8|3688.8|3700.9|3688.9|3700.8|3688.8|0
1723102020000|2024-08-08 07:27:00|3701.4|3689.4|3701.8|3689.8|3701.8|3689.8|3701.4|3689.4|0
1723102040000|2024-08-08 07:27:20|3701.3|3689.3|3700.8|3688.8|3701.3|3689.3|3700.8|3688.8|0
1723102060000|2024-08-08 07:27:40|3701.8|3689.8|3701.8|3689.8|3701.8|3689.8|3701.8|3689.8|0
1723102120000|2024-08-08 07:28:40|3701.3|3689.3|3701.3|3689.3|3701.8|3689.8|3701|3689|0
1723102130000|2024-08-08 07:28:50|3700.8|3688.8|3700.8|3688.8|3700.8|3688.8|3700.8|3688.8|0
1723102140000|2024-08-08 07:29:00|3699.8|3687.8|3699.8|3687.8|3699.8|3687.8|3699.8|3687.8|0
1723102150000|2024-08-08 07:29:10|3700|3688|3700.9|3688.9|3701.9|3689.9|3700|3688|2
1723102160000|2024-08-08 07:29:20|3700.8|3688.8|3700.8|3688.8|3700.8|3688.8|3700.8|3688.8|0
1723102170000|2024-08-08 07:29:30|3699.8|3687.8|3699.8|3687.8|3699.8|3687.8|3699.8|3687.8|0
1723102200000|2024-08-08 07:30:00|3700|3688|3698.8|3686.8|3700.8|3688.8|3698.8|3686.8|0
1723102220000|2024-08-08 07:30:20|3698.3|3686.3|3697.9|3685.9|3698.3|3686.3|3697.9|3685.9|0
1723102240000|2024-08-08 07:30:40|3697.8|3685.8|3698.8|3686.8|3698.8|3686.8|3697.8|3685.8|1
1723102250000|2024-08-08 07:30:50|3698.9|3686.9|3698.8|3686.8|3699.8|3687.8|3698.8|3686.8|0
1723102270000|2024-08-08 07:31:10|3699.8|3687.8|3699.8|3687.8|3699.8|3687.8|3699.3|3687.3|1
1723102280000|2024-08-08 07:31:20|3700.8|3688.8|3700.8|3688.8|3700.8|3688.8|3700.8|3688.8|0
1723102300000|2024-08-08 07:31:40|3699.8|3687.8|3699.8|3687.8|3699.8|3687.8|3699.8|3687.8|0
1723102330000|2024-08-08 07:32:10|3698.8|3686.8|3698.8|3686.8|3698.8|3686.8|3698.8|3686.8|0
1723102340000|2024-08-08 07:32:20|3699.8|3687.8|3699.8|3687.8|3699.8|3687.8|3699.8|3687.8|2
1723102350000|2024-08-08 07:32:30|3698.7|3686.7|3698.8|3686.8|3698.8|3686.8|3698.7|3686.7|0
1723102360000|2024-08-08 07:32:40|3699.8|3687.8|3699.8|3687.8|3699.8|3687.8|3699.8|3687.8|0
1723102370000|2024-08-08 07:32:50|3698.7|3686.7|3698.8|3686.8|3698.8|3686.8|3698.7|3686.7|0
1723102380000|2024-08-08 07:33:00|3698.7|3686.7|3698.7|3686.7|3698.8|3686.8|3698.7|3686.7|0
1723102390000|2024-08-08 07:33:10|3698.8|3686.8|3697.8|3685.8|3698.8|3686.8|3697.8|3685.8|1
1723102410000|2024-08-08 07:33:30|||||||||1
1723102430000|2024-08-08 07:33:50|3696.9|3684.9|3697|3685|3697|3685|3696.9|3684.9|5
1723102440000|2024-08-08 07:34:00|3697.8|3685.8|3697.9|3685.9|3698.8|3686.8|3697.8|3685.8|0
1723102460000|2024-08-08 07:34:20|3698.4|3686.4|3698.9|3686.9|3698.9|3686.9|3698.4|3686.4|0
1723102470000|2024-08-08 07:34:30|3698.8|3686.8|3698.8|3686.8|3698.8|3686.8|3698.8|3686.8|0
1723102480000|2024-08-08 07:34:40|3698.9|3686.9|3698.8|3686.8|3698.9|3686.9|3698.8|3686.8|0
1723102490000|2024-08-08 07:34:50|3697.9|3685.9|3697.9|3685.9|3697.9|3685.9|3697.9|3685.9|0
1723102510000|2024-08-08 07:35:10|3697.8|3685.8|3697|3685|3697.8|3685.8|3697|3685|0
1723102530000|2024-08-08 07:35:30|3697.9|3685.9|3697|3685|3697.9|3685.9|3697|3685|2
1723102560000|2024-08-08 07:36:00|3697.9|3685.9|3697|3685|3697.9|3685.9|3697|3685|0
1723102570000|2024-08-08 07:36:10|3696.6|3684.6|3696.1|3684.1|3696.6|3684.6|3696.1|3684.1|16
1723102590000|2024-08-08 07:36:30|||||||||1
1723102600000|2024-08-08 07:36:40|3697|3685|3696.1|3684.1|3697|3685|3696.1|3684.1|1
1723102610000|2024-08-08 07:36:50|3695|3683|3691.1|3679.1|3695|3683|3688.2|3676.2|28
1723102620000|2024-08-08 07:37:00|3691.5|3679.5|3690|3678|3691.5|3679.5|3690|3678|0
1723102630000|2024-08-08 07:37:10|3691|3679|3691|3679|3691|3679|3690.5|3678.5|0
1723102640000|2024-08-08 07:37:20|3690.5|3678.5|3691.1|3679.1|3691.1|3679.1|3690|3678|7
1723102650000|2024-08-08 07:37:30|3691.4|3679.4|3692.2|3680.2|3692.2|3680.2|3691.4|3679.4|15
1723102660000|2024-08-08 07:37:40|3692.1|3680.1|3692.1|3680.1|3692.1|3680.1|3692.1|3680.1|0
1723102670000|2024-08-08 07:37:50|3691.1|3679.1|3691.1|3679.1|3691.1|3679.1|3690.6|3678.6|3
1723102680000|2024-08-08 07:38:00|3690.6|3678.6|3689.6|3677.6|3690.6|3678.6|3689.1|3677.1|11
1723102690000|2024-08-08 07:38:10|3690.1|3678.1|3690|3678|3690.1|3678.1|3689.6|3677.6|0
1723102700000|2024-08-08 07:38:20|3690.1|3678.1|3690|3678|3691|3679|3690|3678|0
1723102710000|2024-08-08 07:38:30|3689|3677|3688.1|3676.1|3689|3677|3687.2|3675.2|2
1723102730000|2024-08-08 07:38:50|3691.4|3679.4|3694|3682|3694.4|3682.4|3691.4|3679.4|54
1723102740000|2024-08-08 07:39:00|3693.5|3681.5|3695.4|3683.4|3695.8|3683.8|3693.5|3681.5|38
1723102750000|2024-08-08 07:39:10|3695.8|3683.8|3697.7|3685.7|3697.8|3685.8|3695.4|3683.4|43
1723102760000|2024-08-08 07:39:20|3697.2|3685.2|3697.8|3685.8|3697.8|3685.8|3697.2|3685.2|0
1723102770000|2024-08-08 07:39:30|3697.7|3685.7|3697.3|3685.3|3697.7|3685.7|3696.8|3684.8|31
1723102780000|2024-08-08 07:39:40|3697.2|3685.2|3696.9|3684.9|3698.1|3686.1|3696.9|3684.9|51
1723102790000|2024-08-08 07:39:50|3696.8|3684.8|3697.3|3685.3|3697.7|3685.7|3696.8|3684.8|10
1723102800000|2024-08-08 07:40:00|3696.9|3684.9|3696.8|3684.8|3696.9|3684.9|3696.8|3684.8|0
1723102810000|2024-08-08 07:40:10|3696.3|3684.3|3696.3|3684.3|3696.8|3684.8|3696.3|3684.3|1
1723102820000|2024-08-08 07:40:20|3695.9|3683.9|3696.3|3684.3|3696.8|3684.8|3695.9|3683.9|0
1723102830000|2024-08-08 07:40:30|3695.9|3683.9|3695.8|3683.8|3696.3|3684.3|3695.8|3683.8|0
1723102850000|2024-08-08 07:40:50|3696.8|3684.8|3696.7|3684.7|3696.8|3684.8|3696.7|3684.7|6
1723102860000|2024-08-08 07:41:00|3696.6|3684.6|3697.6|3685.6|3698.6|3686.6|3696.6|3684.6|1
1723102870000|2024-08-08 07:41:10|3696.6|3684.6|3696.6|3684.6|3697.6|3685.6|3696.1|3684.1|0
1723102880000|2024-08-08 07:41:20|3696.5|3684.5|3696.5|3684.5|3696.5|3684.5|3696.5|3684.5|9
1723102890000|2024-08-08 07:41:30|3696.4|3684.4|3696|3684|3696.4|3684.4|3695.5|3683.5|4
1723102900000|2024-08-08 07:41:40|3695.6|3683.6|3695.6|3683.6|3696|3684|3695.5|3683.5|0
1723102910000|2024-08-08 07:41:50|3696.2|3684.2|3695.7|3683.7|3696.2|3684.2|3695.6|3683.6|5
1723102920000|2024-08-08 07:42:00|3696.7|3684.7|3697.9|3685.9|3697.9|3685.9|3696.7|3684.7|6
1723102930000|2024-08-08 07:42:10|3698.3|3686.3|3698.3|3686.3|3698.4|3686.4|3698.3|3686.3|2
1723102940000|2024-08-08 07:42:20|3697.9|3685.9|3697.8|3685.8|3697.9|3685.9|3697.7|3685.7|0
1723102950000|2024-08-08 07:42:30|3697.4|3685.4|3696.7|3684.7|3697.4|3685.4|3696.7|3684.7|0
1723102960000|2024-08-08 07:42:40|3697.2|3685.2|3696.7|3684.7|3697.2|3685.2|3696.6|3684.6|1
1723102970000|2024-08-08 07:42:50|3697.1|3685.1|3697.2|3685.2|3697.6|3685.6|3696.8|3684.8|0
1723102980000|2024-08-08 07:43:00|3697.6|3685.6|3696.8|3684.8|3697.6|3685.6|3696.8|3684.8|0
1723103000000|2024-08-08 07:43:20|3696.7|3684.7|3695.7|3683.7|3696.7|3684.7|3695.7|3683.7|0
1723103010000|2024-08-08 07:43:30|3695.6|3683.6|3696.7|3684.7|3696.7|3684.7|3695.6|3683.6|1
1723103020000|2024-08-08 07:43:40|3697.6|3685.6|3697.6|3685.6|3697.6|3685.6|3697.6|3685.6|0
1723103050000|2024-08-08 07:44:10|3697.3|3685.3|3696.5|3684.5|3697.3|3685.3|3696.5|3684.5|7
1723103060000|2024-08-08 07:44:20|||||||||2
1723103080000|2024-08-08 07:44:40|3696.4|3684.4|3695.5|3683.5|3696.4|3684.4|3695.5|3683.5|0
1723103130000|2024-08-08 07:45:30|3696.5|3684.5|3695.5|3683.5|3696.5|3684.5|3695.5|3683.5|0
1723103170000|2024-08-08 07:46:10|3696.5|3684.5|3695.5|3683.5|3696.5|3684.5|3695.5|3683.5|0
1723103210000|2024-08-08 07:46:50|||||||||1
1723103250000|2024-08-08 07:47:30|||||||||2
1723103270000|2024-08-08 07:47:50|||||||||3
1723103280000|2024-08-08 07:48:00|3695|3683|3695.5|3683.5|3695.5|3683.5|3695|3683|1
1723103290000|2024-08-08 07:48:10|3696.4|3684.4|3696.4|3684.4|3696.4|3684.4|3696.4|3684.4|0
1723103300000|2024-08-08 07:48:20|3697.5|3685.5|3697.9|3685.9|3698.4|3686.4|3697.5|3685.5|5
1723103310000|2024-08-08 07:48:30|3697.5|3685.5|3699.4|3687.4|3699.4|3687.4|3697.5|3685.5|0
1723103320000|2024-08-08 07:48:40|3699.3|3687.3|3698.4|3686.4|3699.4|3687.4|3698.4|3686.4|1
1723103330000|2024-08-08 07:48:50|3698.9|3686.9|3698.9|3686.9|3698.9|3686.9|3698.4|3686.4|0
1723103340000|2024-08-08 07:49:00|3698.4|3686.4|3698.4|3686.4|3699.4|3687.4|3698.4|3686.4|0
1723103350000|2024-08-08 07:49:10|3697.9|3685.9|3698.3|3686.3|3698.4|3686.4|3697.9|3685.9|11
1723103360000|2024-08-08 07:49:20|3698.4|3686.4|3698.3|3686.3|3698.4|3686.4|3698.3|3686.3|0
1723103370000|2024-08-08 07:49:30|3698.7|3686.7|3699.2|3687.2|3699.3|3687.3|3698.3|3686.3|2
1723103380000|2024-08-08 07:49:40|3699.1|3687.1|3699.1|3687.1|3699.2|3687.2|3699.1|3687.1|0
1723103400000|2024-08-08 07:50:00|3699.2|3687.2|3699.1|3687.1|3699.2|3687.2|3699.1|3687.1|0
1723103410000|2024-08-08 07:50:10|3698.1|3686.1|3698.2|3686.2|3698.2|3686.2|3698.1|3686.1|0
1723103420000|2024-08-08 07:50:20|3698.1|3686.1|3697.2|3685.2|3698.2|3686.2|3697.2|3685.2|0
1723103440000|2024-08-08 07:50:40|3698.2|3686.2|3698.2|3686.2|3698.2|3686.2|3698.2|3686.2|0
1723103450000|2024-08-08 07:50:50|3698.7|3686.7|3698.2|3686.2|3698.7|3686.7|3698.2|3686.2|0
1723103470000|2024-08-08 07:51:10|3698.3|3686.3|3699.1|3687.1|3699.1|3687.1|3698.3|3686.3|0
1723103480000|2024-08-08 07:51:20|3698.2|3686.2|3698.6|3686.6|3698.6|3686.6|3698.2|3686.2|0
1723103490000|2024-08-08 07:51:30|3698.7|3686.7|3699.1|3687.1|3699.1|3687.1|3698.7|3686.7|0
1723103500000|2024-08-08 07:51:40|3698.3|3686.3|3699.1|3687.1|3699.1|3687.1|3698.3|3686.3|0
1723103510000|2024-08-08 07:51:50|3698.7|3686.7|3698.7|3686.7|3698.7|3686.7|3698.7|3686.7|0
1723103520000|2024-08-08 07:52:00|3698.3|3686.3|3698.1|3686.1|3698.3|3686.3|3698.1|3686.1|1
1723103540000|2024-08-08 07:52:20|3698|3686|3697.1|3685.1|3698|3686|3697.1|3685.1|4
1723103550000|2024-08-08 07:52:30|3698|3686|3697.1|3685.1|3698|3686|3697.1|3685.1|0
1723103570000|2024-08-08 07:52:50|3696.2|3684.2|3696.2|3684.2|3696.2|3684.2|3696.2|3684.2|0
1723103580000|2024-08-08 07:53:00|3696.1|3684.1|3695.2|3683.2|3696.2|3684.2|3695.2|3683.2|1
1723103590000|2024-08-08 07:53:10|3696.2|3684.2|3696.2|3684.2|3696.2|3684.2|3696.1|3684.1|0
1723103600000|2024-08-08 07:53:20|3696.1|3684.1|3696.2|3684.2|3696.2|3684.2|3695.2|3683.2|0
1723103610000|2024-08-08 07:53:30|||||||||1
1723103620000|2024-08-08 07:53:40|3696.3|3684.3|3696.3|3684.3|3696.3|3684.3|3696.2|3684.2|0
1723103630000|2024-08-08 07:53:50|3696.2|3684.2|3696.2|3684.2|3696.3|3684.3|3696.2|3684.2|0
1723103640000|2024-08-08 07:54:00|3695.3|3683.3|3694.4|3682.4|3695.3|3683.3|3694.4|3682.4|2
1723103650000|2024-08-08 07:54:10|3695.2|3683.2|3695.3|3683.3|3695.4|3683.4|3695.2|3683.2|0
1723103660000|2024-08-08 07:54:20|3695.4|3683.4|3696.3|3684.3|3696.3|3684.3|3695.4|3683.4|1
1723103670000|2024-08-08 07:54:30|||||||||1
1723103680000|2024-08-08 07:54:40|3695.8|3683.8|3695.8|3683.8|3696.3|3684.3|3695.8|3683.8|0
1723103690000|2024-08-08 07:54:50|3696.3|3684.3|3696.3|3684.3|3696.3|3684.3|3696.3|3684.3|0
1723103710000|2024-08-08 07:55:10|3695.9|3683.9|3695.8|3683.8|3695.9|3683.9|3695.3|3683.3|0
1723103720000|2024-08-08 07:55:20|3696.3|3684.3|3696.3|3684.3|3696.3|3684.3|3696.3|3684.3|0
1723103730000|2024-08-08 07:55:30|3695.4|3683.4|3696.3|3684.3|3696.3|3684.3|3695.3|3683.3|0
1723103750000|2024-08-08 07:55:50|3695.9|3683.9|3696.3|3684.3|3696.3|3684.3|3695.8|3683.8|0
1723103760000|2024-08-08 07:56:00|3695.8|3683.8|3695.8|3683.8|3695.8|3683.8|3695.8|3683.8|0
1723103770000|2024-08-08 07:56:10|3695.4|3683.4|3695.3|3683.3|3695.4|3683.4|3695.3|3683.3|0
1723103780000|2024-08-08 07:56:20|||||||||2
1723103790000|2024-08-08 07:56:30|3695.4|3683.4|3695.4|3683.4|3695.4|3683.4|3695.4|3683.4|2
1723103800000|2024-08-08 07:56:40|3695.3|3683.3|3695.3|3683.3|3695.3|3683.3|3695.3|3683.3|0
1723103810000|2024-08-08 07:56:50|3694.4|3682.4|3695.4|3683.4|3695.4|3683.4|3694.4|3682.4|4
1723103820000|2024-08-08 07:57:00|3694.9|3682.9|3695.4|3683.4|3695.4|3683.4|3694.9|3682.9|0
1723103830000|2024-08-08 07:57:10|3694.9|3682.9|3695.5|3683.5|3695.5|3683.5|3694.4|3682.4|4
1723103840000|2024-08-08 07:57:20|3695.4|3683.4|3695.4|3683.4|3695.4|3683.4|3695.4|3683.4|0
1723103850000|2024-08-08 07:57:30|3694.9|3682.9|3694.4|3682.4|3694.9|3682.9|3694.4|3682.4|2
1723103860000|2024-08-08 07:57:40|3694.5|3682.5|3694.5|3682.5|3694.5|3682.5|3694.5|3682.5|2
1723103890000|2024-08-08 07:58:10|3695.4|3683.4|3695.4|3683.4|3695.9|3683.9|3695.4|3683.4|0
1723103920000|2024-08-08 07:58:40|3695.8|3683.8|3695.4|3683.4|3695.8|3683.8|3695.4|3683.4|1
1723103930000|2024-08-08 07:58:50|3694.5|3682.5|3695.4|3683.4|3695.5|3683.5|3694.4|3682.4|9
1723103960000|2024-08-08 07:59:20|3695.5|3683.5|3697.9|3685.9|3697.9|3685.9|3695.5|3683.5|2
1723103970000|2024-08-08 07:59:30|3698.4|3686.4|3698.4|3686.4|3698.4|3686.4|3697.9|3685.9|0
1723103980000|2024-08-08 07:59:40|3697.9|3685.9|3699.4|3687.4|3699.4|3687.4|3697.4|3685.4|0
1723103990000|2024-08-08 07:59:50|3700.4|3688.4|3701.3|3689.3|3701.4|3689.4|3700.4|3688.4|0
1723104000000|2024-08-08 08:00:00|3701.4|3689.4|3701.3|3689.3|3701.4|3689.4|3701.3|3689.3|0
1723104010000|2024-08-08 08:00:10|3702.3|3690.3|3702.3|3690.3|3702.3|3690.3|3702.3|3690.3|0
1723104020000|2024-08-08 08:00:20|3703.3|3691.3|3702.3|3690.3|3703.3|3691.3|3702.3|3690.3|10
1723104030000|2024-08-08 08:00:30|3702.7|3690.7|3701.3|3689.3|3702.7|3690.7|3701.3|3689.3|1
1723104040000|2024-08-08 08:00:40|3701.8|3689.8|3701.3|3689.3|3702.2|3690.2|3701.3|3689.3|1
1723104050000|2024-08-08 08:00:50|3705.1|3693.1|3703.2|3691.2|3705.1|3693.1|3703.2|3691.2|1
1723104060000|2024-08-08 08:01:00|3702.3|3690.3|3702.2|3690.2|3702.3|3690.3|3702.2|3690.2|0
1723104070000|2024-08-08 08:01:10|3702.4|3690.4|3704.2|3692.2|3704.2|3692.2|3702.4|3690.4|0
1723104080000|2024-08-08 08:01:20|3704.6|3692.6|3704.2|3692.2|3704.6|3692.6|3704.2|3692.2|0
1723104090000|2024-08-08 08:01:30|3704.3|3692.3|3705.1|3693.1|3705.1|3693.1|3704.3|3692.3|0
1723104100000|2024-08-08 08:01:40|3705.2|3693.2|3704.3|3692.3|3705.3|3693.3|3704.2|3692.2|10
1723104110000|2024-08-08 08:01:50|3705.2|3693.2|3705.2|3693.2|3705.2|3693.2|3705.2|3693.2|0
1723104120000|2024-08-08 08:02:00|3704.2|3692.2|3705.2|3693.2|3705.2|3693.2|3704.2|3692.2|0
1723104140000|2024-08-08 08:02:20|3704.3|3692.3|3705.2|3693.2|3705.2|3693.2|3704.3|3692.3|0
1723104150000|2024-08-08 08:02:30|3704.8|3692.8|3705.2|3693.2|3705.2|3693.2|3704.8|3692.8|0
1723104160000|2024-08-08 08:02:40|3706.2|3694.2|3706.2|3694.2|3706.2|3694.2|3705.8|3693.8|0
1723104170000|2024-08-08 08:02:50|3705.2|3693.2|3704.2|3692.2|3705.2|3693.2|3704.2|3692.2|0
1723104180000|2024-08-08 08:03:00|3704.3|3692.3|3704.2|3692.2|3704.3|3692.3|3704.2|3692.2|0
1723104200000|2024-08-08 08:03:20|3704.3|3692.3|3704.3|3692.3|3704.3|3692.3|3704.3|3692.3|0
1723104220000|2024-08-08 08:03:40|3704.8|3692.8|3704.3|3692.3|3704.8|3692.8|3704.3|3692.3|0
1723104230000|2024-08-08 08:03:50|3704.8|3692.8|3705.3|3693.3|3705.3|3693.3|3704.8|3692.8|0
1723104240000|2024-08-08 08:04:00|3705.2|3693.2|3706.2|3694.2|3706.2|3694.2|3705.2|3693.2|0
1723104260000|2024-08-08 08:04:20|3706.3|3694.3|3708.2|3696.2|3708.2|3696.2|3706.3|3694.3|0
1723104270000|2024-08-08 08:04:30|3707.8|3695.8|3707.2|3695.2|3708.2|3696.2|3707.2|3695.2|0
1723104280000|2024-08-08 08:04:40|3708.2|3696.2|3708.2|3696.2|3708.2|3696.2|3708.2|3696.2|0
1723104290000|2024-08-08 08:04:50|3707.3|3695.3|3707.3|3695.3|3707.3|3695.3|3707.3|3695.3|0
1723104300000|2024-08-08 08:05:00|3707.2|3695.2|3706.2|3694.2|3707.2|3695.2|3705.7|3693.7|1
1723104310000|2024-08-08 08:05:10|3705.3|3693.3|3705.2|3693.2|3705.3|3693.3|3705.2|3693.2|0
1723104330000|2024-08-08 08:05:30|3706.2|3694.2|3706.1|3694.1|3706.2|3694.2|3706.1|3694.1|0
1723104350000|2024-08-08 08:05:50|3706.6|3694.6|3707.1|3695.1|3707.1|3695.1|3706.6|3694.6|0
1723104360000|2024-08-08 08:06:00|3706.7|3694.7|3706.7|3694.7|3706.7|3694.7|3706.7|3694.7|0
1723104370000|2024-08-08 08:06:10|3706.6|3694.6|3706.1|3694.1|3706.6|3694.6|3706.1|3694.1|0
1723104400000|2024-08-08 08:06:40|3706.3|3694.3|3707.1|3695.1|3707.1|3695.1|3706.3|3694.3|0
1723104410000|2024-08-08 08:06:50|3707.6|3695.6|3708.1|3696.1|3708.1|3696.1|3707.6|3695.6|0
1723104420000|2024-08-08 08:07:00|3708.2|3696.2|3709.1|3697.1|3709.1|3697.1|3708.2|3696.2|4
1723104450000|2024-08-08 08:07:30|||||||||1
1723104470000|2024-08-08 08:07:50|3708.7|3696.7|3708.1|3696.1|3708.7|3696.7|3708.1|3696.1|0
1723104490000|2024-08-08 08:08:10|3708.3|3696.3|3711.1|3699.1|3711.1|3699.1|3708.3|3696.3|0
1723104520000|2024-08-08 08:08:40|3710.1|3698.1|3709.6|3697.6|3710.1|3698.1|3709.1|3697.1|0
1723104530000|2024-08-08 08:08:50|3709.1|3697.1|3709.1|3697.1|3709.2|3697.2|3709.1|3697.1|0
1723104550000|2024-08-08 08:09:10|3708.6|3696.6|3708.1|3696.1|3708.6|3696.6|3708.1|3696.1|1
1723104560000|2024-08-08 08:09:20|3708.6|3696.6|3708.1|3696.1|3708.6|3696.6|3708.1|3696.1|0
1723104580000|2024-08-08 08:09:40|3710|3698|3710.6|3698.6|3710.6|3698.6|3710|3698|0
1723104590000|2024-08-08 08:09:50|3711.1|3699.1|3710.1|3698.1|3711.1|3699.1|3710.1|3698.1|0
1723104600000|2024-08-08 08:10:00|3709.1|3697.1|3709|3697|3709.2|3697.2|3709|3697|1
1723104610000|2024-08-08 08:10:10|3708.9|3696.9|3707.9|3695.9|3708.9|3696.9|3707.9|3695.9|2
1723104620000|2024-08-08 08:10:20|3708.4|3696.4|3708.9|3696.9|3708.9|3696.9|3708.4|3696.4|2
1723104640000|2024-08-08 08:10:40|3709.4|3697.4|3709|3697|3709.4|3697.4|3709|3697|7
1723104650000|2024-08-08 08:10:50|3709.9|3697.9|3711|3699|3711|3699|3709.9|3697.9|0
1723104660000|2024-08-08 08:11:00|3711.9|3699.9|3711.9|3699.9|3711.9|3699.9|3711.9|3699.9|1
1723104670000|2024-08-08 08:11:10|3711|3699|3710.9|3698.9|3711|3699|3710.9|3698.9|1
1723104680000|2024-08-08 08:11:20|3710.5|3698.5|3710.4|3698.4|3710.9|3698.9|3709.9|3697.9|0
1723104690000|2024-08-08 08:11:30|3710.5|3698.5|3709.9|3697.9|3710.9|3698.9|3709.9|3697.9|0
1723104700000|2024-08-08 08:11:40|3710.5|3698.5|3709.9|3697.9|3710.5|3698.5|3709.9|3697.9|0
1723104710000|2024-08-08 08:11:50|3708.9|3696.9|3708.9|3696.9|3708.9|3696.9|3708.9|3696.9|0
1723104720000|2024-08-08 08:12:00|3707.9|3695.9|3707.9|3695.9|3707.9|3695.9|3707.9|3695.9|0
1723104730000|2024-08-08 08:12:10|3708.9|3696.9|3708.4|3696.4|3708.9|3696.9|3708.4|3696.4|0
1723104740000|2024-08-08 08:12:20|3707.9|3695.9|3707.9|3695.9|3707.9|3695.9|3707.9|3695.9|0
1723104770000|2024-08-08 08:12:50|3708.1|3696.1|3708.9|3696.9|3709.4|3697.4|3708.1|3696.1|0
1723104790000|2024-08-08 08:13:10|3709.1|3697.1|3709.9|3697.9|3709.9|3697.9|3709.1|3697.1|0
1723104800000|2024-08-08 08:13:20|3710.5|3698.5|3709.9|3697.9|3710.5|3698.5|3709.9|3697.9|0
1723104810000|2024-08-08 08:13:30|3710|3698|3710.9|3698.9|3710.9|3698.9|3709.9|3697.9|0
1723104830000|2024-08-08 08:13:50|3710.5|3698.5|3710.4|3698.4|3710.5|3698.5|3709.9|3697.9|0
1723104840000|2024-08-08 08:14:00|3709.9|3697.9|3709.9|3697.9|3710.4|3698.4|3709.9|3697.9|0
1723104850000|2024-08-08 08:14:10|3710.9|3698.9|3711.3|3699.3|3711.8|3699.8|3709.9|3697.9|6
1723104860000|2024-08-08 08:14:20|3711.8|3699.8|3710.8|3698.8|3711.8|3699.8|3710.8|3698.8|0
1723104870000|2024-08-08 08:14:30|3711.3|3699.3|3711.8|3699.8|3711.8|3699.8|3710.8|3698.8|0
1723104910000|2024-08-08 08:15:10|3710.8|3698.8|3710.8|3698.8|3711.3|3699.3|3710.8|3698.8|0
1723104920000|2024-08-08 08:15:20|3711.3|3699.3|3711.7|3699.7|3711.8|3699.8|3711.3|3699.3|0
1723104930000|2024-08-08 08:15:30|3711.3|3699.3|3711.8|3699.8|3711.8|3699.8|3711.3|3699.3|0
1723104950000|2024-08-08 08:15:50|3711.7|3699.7|3710.8|3698.8|3711.8|3699.8|3709.8|3697.8|0
1723105000000|2024-08-08 08:16:40|3710.7|3698.7|3710.8|3698.8|3710.8|3698.8|3710.3|3698.3|0
1723105020000|2024-08-08 08:17:00|3709.8|3697.8|3709.8|3697.8|3710.3|3698.3|3709.8|3697.8|0
1723105040000|2024-08-08 08:17:20|||||||||1
1723105050000|2024-08-08 08:17:30|3709.3|3697.3|3709.8|3697.8|3709.8|3697.8|3708.8|3696.8|0
1723105060000|2024-08-08 08:17:40|3709.6|3697.6|3709.8|3697.8|3709.8|3697.8|3708.8|3696.8|3
1723105070000|2024-08-08 08:17:50|3710.3|3698.3|3710.3|3698.3|3710.3|3698.3|3710.3|3698.3|0
1723105080000|2024-08-08 08:18:00|3710.2|3698.2|3709.8|3697.8|3710.2|3698.2|3709.8|3697.8|0
1723105090000|2024-08-08 08:18:10|3709.2|3697.2|3709.3|3697.3|3709.8|3697.8|3708.8|3696.8|0
1723105100000|2024-08-08 08:18:20|3708.8|3696.8|3709.8|3697.8|3709.8|3697.8|3708.8|3696.8|0
1723105110000|2024-08-08 08:18:30|3709.3|3697.3|3708.8|3696.8|3709.3|3697.3|3708.8|3696.8|0
1723105140000|2024-08-08 08:19:00|3707.8|3695.8|3707.8|3695.8|3707.8|3695.8|3707.8|3695.8|0
1723105150000|2024-08-08 08:19:10|3707.9|3695.9|3708.8|3696.8|3708.8|3696.8|3707.9|3695.9|0
1723105160000|2024-08-08 08:19:20|3708.3|3696.3|3708.8|3696.8|3708.8|3696.8|3708.3|3696.3|0
1723105180000|2024-08-08 08:19:40|3708.7|3696.7|3708.8|3696.8|3708.8|3696.8|3708.7|3696.7|0
1723105210000|2024-08-08 08:20:10|3708.7|3696.7|3708.7|3696.7|3708.7|3696.7|3708.7|3696.7|0
1723105220000|2024-08-08 08:20:20|3708.8|3696.8|3708.8|3696.8|3708.8|3696.8|3708.7|3696.7|0
1723105240000|2024-08-08 08:20:40|3709.8|3697.8|3708.8|3696.8|3709.8|3697.8|3708.8|3696.8|0
1723105250000|2024-08-08 08:20:50|3709.8|3697.8|3709.8|3697.8|3709.8|3697.8|3709.8|3697.8|0
1723105260000|2024-08-08 08:21:00|3709.7|3697.7|3709.3|3697.3|3709.7|3697.7|3709.3|3697.3|0
1723105270000|2024-08-08 08:21:10|||||||||1
1723105280000|2024-08-08 08:21:20|3708.8|3696.8|3708.8|3696.8|3708.8|3696.8|3708.8|3696.8|0
1723105290000|2024-08-08 08:21:30|3707.8|3695.8|3707.8|3695.8|3707.8|3695.8|3707.8|3695.8|1
1723105310000|2024-08-08 08:21:50|3708.8|3696.8|3708.8|3696.8|3708.8|3696.8|3708.3|3696.3|0
1723105320000|2024-08-08 08:22:00|3708.7|3696.7|3707.8|3695.8|3708.7|3696.7|3707.8|3695.8|1
1723105380000|2024-08-08 08:23:00|3708.8|3696.8|3707.8|3695.8|3708.8|3696.8|3707.8|3695.8|2
1723105400000|2024-08-08 08:23:20|3707.6|3695.6|3707.8|3695.8|3707.8|3695.8|3706.8|3694.8|0
1723105440000|2024-08-08 08:24:00|3707.7|3695.7|3707.8|3695.8|3707.8|3695.8|3707.7|3695.7|1
1723105450000|2024-08-08 08:24:10|3707.6|3695.6|3706.8|3694.8|3707.6|3695.6|3706.8|3694.8|0
1723105460000|2024-08-08 08:24:20|3706.7|3694.7|3707.8|3695.8|3707.8|3695.8|3706.7|3694.7|0
1723105480000|2024-08-08 08:24:40|3708.8|3696.8|3708.8|3696.8|3708.8|3696.8|3708.8|3696.8|0
1723105490000|2024-08-08 08:24:50|3708.7|3696.7|3708.7|3696.7|3708.7|3696.7|3708.7|3696.7|0
1723105500000|2024-08-08 08:25:00|3708.8|3696.8|3709.8|3697.8|3709.8|3697.8|3708.8|3696.8|0
1723105510000|2024-08-08 08:25:10|3709.7|3697.7|3709.8|3697.8|3709.8|3697.8|3709.7|3697.7|0
1723105520000|2024-08-08 08:25:20|3710.3|3698.3|3710.8|3698.8|3710.8|3698.8|3710.3|3698.3|0
1723105530000|2024-08-08 08:25:30|3711.2|3699.2|3711.3|3699.3|3711.3|3699.3|3711.2|3699.2|0
1723105540000|2024-08-08 08:25:40|3711.8|3699.8|3711.8|3699.8|3711.8|3699.8|3711.8|3699.8|0
1723105550000|2024-08-08 08:25:50|3711.6|3699.6|3711.3|3699.3|3711.6|3699.6|3711.3|3699.3|0
1723105560000|2024-08-08 08:26:00|3711.7|3699.7|3711.7|3699.7|3711.8|3699.8|3710.8|3698.8|0
1723105570000|2024-08-08 08:26:10|3711.3|3699.3|3710.8|3698.8|3711.3|3699.3|3710.8|3698.8|0
1723105580000|2024-08-08 08:26:20|3711.8|3699.8|3711.3|3699.3|3711.8|3699.8|3711.3|3699.3|0
1723105590000|2024-08-08 08:26:30|3711.8|3699.8|3711.8|3699.8|3711.8|3699.8|3711.8|3699.8|0
1723105610000|2024-08-08 08:26:50|3711.7|3699.7|3712.7|3700.7|3712.7|3700.7|3711.3|3699.3|3
1723105630000|2024-08-08 08:27:10|3713.5|3701.5|3713.5|3701.5|3713.5|3701.5|3713.5|3701.5|6
1723105680000|2024-08-08 08:28:00|||||||||2
1723105690000|2024-08-08 08:28:10|3714.6|3702.6|3711.7|3699.7|3714.7|3702.7|3711.7|3699.7|2
1723105700000|2024-08-08 08:28:20|3712.7|3700.7|3712.7|3700.7|3713.2|3701.2|3712.7|3700.7|0
1723105710000|2024-08-08 08:28:30|3711.7|3699.7|3712.2|3700.2|3712.7|3700.7|3711.7|3699.7|0
1723105720000|2024-08-08 08:28:40|3712.1|3700.1|3712.7|3700.7|3712.7|3700.7|3711.7|3699.7|1
1723105740000|2024-08-08 08:29:00|3713.6|3701.6|3714.7|3702.7|3714.7|3702.7|3713.6|3701.6|0
1723105750000|2024-08-08 08:29:10|3715.7|3703.7|3715.7|3703.7|3715.7|3703.7|3714.7|3702.7|0
1723105780000|2024-08-08 08:29:40|3714.7|3702.7|3714.7|3702.7|3714.7|3702.7|3714.7|3702.7|0
1723105800000|2024-08-08 08:30:00|3715.8|3703.8|3715.8|3703.8|3715.8|3703.8|3715.8|3703.8|11
1723105810000|2024-08-08 08:30:10|3716|3704|3717.8|3705.8|3717.9|3705.9|3716|3704|3
1723105820000|2024-08-08 08:30:20|3716.8|3704.8|3716.9|3704.9|3717.8|3705.8|3716.8|3704.8|0
1723105830000|2024-08-08 08:30:30|3717|3705|3716.9|3704.9|3717|3705|3716.9|3704.9|0
1723105840000|2024-08-08 08:30:40|3718|3706|3718|3706|3718.9|3706.9|3718|3706|8
1723105850000|2024-08-08 08:30:50|3718.9|3706.9|3718.9|3706.9|3718.9|3706.9|3718.9|3706.9|0
1723105860000|2024-08-08 08:31:00|3720.1|3708.1|3721.5|3709.5|3721.9|3709.9|3720.1|3708.1|31
1723105870000|2024-08-08 08:31:10|3721.4|3709.4|3720|3708|3721.4|3709.4|3720|3708|0
1723105880000|2024-08-08 08:31:20|3720.4|3708.4|3720|3708|3720.9|3708.9|3720|3708|0
1723105900000|2024-08-08 08:31:40|3719.1|3707.1|3719.1|3707.1|3719.1|3707.1|3719.1|3707.1|0
1723105910000|2024-08-08 08:31:50|3719|3707|3717.9|3705.9|3719|3707|3717.9|3705.9|1
1723105920000|2024-08-08 08:32:00|3719.5|3707.5|3719|3707|3719.5|3707.5|3719|3707|12
1723105960000|2024-08-08 08:32:40|3720|3708|3721|3709|3721|3709|3720|3708|1
1723105970000|2024-08-08 08:32:50|3720|3708|3719.5|3707.5|3720|3708|3719.5|3707.5|0
1723105980000|2024-08-08 08:33:00|3719.6|3707.6|3719|3707|3720|3708|3719|3707|0
1723105990000|2024-08-08 08:33:10|3718.4|3706.4|3719|3707|3719|3707|3718|3706|0
1723106000000|2024-08-08 08:33:20|3718|3706|3718|3706|3718|3706|3718|3706|0
1723106010000|2024-08-08 08:33:30|3719|3707|3719|3707|3719|3707|3719|3707|0
1723106030000|2024-08-08 08:33:50|3718.9|3706.9|3718.9|3706.9|3718.9|3706.9|3718.9|3706.9|0
1723106060000|2024-08-08 08:34:20|3718.8|3706.8|3718.8|3706.8|3718.8|3706.8|3718.8|3706.8|0
1723106080000|2024-08-08 08:34:40|3717.9|3705.9|3718.8|3706.8|3718.8|3706.8|3717.9|3705.9|0
1723106090000|2024-08-08 08:34:50|3719.8|3707.8|3719.8|3707.8|3719.8|3707.8|3719.8|3707.8|0
1723106100000|2024-08-08 08:35:00|3718.8|3706.8|3719.8|3707.8|3719.8|3707.8|3718.8|3706.8|0
1723106110000|2024-08-08 08:35:10|3719.7|3707.7|3719.4|3707.4|3719.7|3707.7|3719.3|3707.3|0
1723106120000|2024-08-08 08:35:20|3719.3|3707.3|3719.8|3707.8|3719.8|3707.8|3718.8|3706.8|0
1723106150000|2024-08-08 08:35:50|3720.3|3708.3|3720.8|3708.8|3720.8|3708.8|3719.8|3707.8|0
1723106180000|2024-08-08 08:36:20|3721.8|3709.8|3720.8|3708.8|3721.8|3709.8|3720.8|3708.8|0
1723106200000|2024-08-08 08:36:40|3719.8|3707.8|3719.8|3707.8|3719.8|3707.8|3719.8|3707.8|0
1723106230000|2024-08-08 08:37:10|3718.8|3706.8|3718.8|3706.8|3718.8|3706.8|3718.8|3706.8|0
1723106240000|2024-08-08 08:37:20|3719.8|3707.8|3719.4|3707.4|3719.8|3707.8|3719.4|3707.4|0
1723106250000|2024-08-08 08:37:30|3719.8|3707.8|3718.8|3706.8|3719.8|3707.8|3718.8|3706.8|0
1723106260000|2024-08-08 08:37:40|3719.2|3707.2|3718.8|3706.8|3719.2|3707.2|3718.8|3706.8|0
1723106290000|2024-08-08 08:38:10|3718.4|3706.4|3717.9|3705.9|3718.4|3706.4|3717.9|3705.9|0
1723106310000|2024-08-08 08:38:30|3717.8|3705.8|3717|3705|3717.8|3705.8|3717|3705|10
1723106320000|2024-08-08 08:38:40|3716.8|3704.8|3716.8|3704.8|3716.8|3704.8|3716.8|3704.8|6
1723106330000|2024-08-08 08:38:50|3716.7|3704.7|3716.8|3704.8|3716.8|3704.8|3716.7|3704.7|0
1723106340000|2024-08-08 08:39:00|3717.7|3705.7|3716.7|3704.7|3717.7|3705.7|3716.7|3704.7|0
1723106350000|2024-08-08 08:39:10|3715.7|3703.7|3716.7|3704.7|3716.7|3704.7|3715.7|3703.7|0
1723106360000|2024-08-08 08:39:20|3716.2|3704.2|3716.7|3704.7|3716.7|3704.7|3716.2|3704.2|1
1723106370000|2024-08-08 08:39:30|3716.2|3704.2|3716.7|3704.7|3716.7|3704.7|3716.2|3704.2|0
1723106380000|2024-08-08 08:39:40|3716.2|3704.2|3716.7|3704.7|3716.7|3704.7|3715.7|3703.7|20
1723106390000|2024-08-08 08:39:50|3715.7|3703.7|3714.8|3702.8|3715.7|3703.7|3714.8|3702.8|1
1723106400000|2024-08-08 08:40:00|3714.7|3702.7|3713.7|3701.7|3714.7|3702.7|3713.7|3701.7|1
1723106410000|2024-08-08 08:40:10|3714.6|3702.6|3715.7|3703.7|3715.7|3703.7|3713.7|3701.7|0
1723106420000|2024-08-08 08:40:20|3716.7|3704.7|3716.7|3704.7|3716.7|3704.7|3716.7|3704.7|0
1723106430000|2024-08-08 08:40:30|3716.6|3704.6|3716.7|3704.7|3716.7|3704.7|3716.6|3704.6|0
1723106440000|2024-08-08 08:40:40|3717.2|3705.2|3717.7|3705.7|3717.7|3705.7|3717.2|3705.2|0
1723106460000|2024-08-08 08:41:00|3718.1|3706.1|3718.6|3706.6|3718.6|3706.6|3717.7|3705.7|0
1723106500000|2024-08-08 08:41:40|3719.7|3707.7|3719.7|3707.7|3719.7|3707.7|3719.7|3707.7|11
1723106510000|2024-08-08 08:41:50|3719.9|3707.9|3719.7|3707.7|3720.7|3708.7|3719.7|3707.7|0
1723106520000|2024-08-08 08:42:00|3720.2|3708.2|3720.7|3708.7|3721.7|3709.7|3720.2|3708.2|0
1723106600000|2024-08-08 08:43:20|3720.3|3708.3|3720.7|3708.7|3720.7|3708.7|3720.3|3708.3|0
1723106610000|2024-08-08 08:43:30|3721.2|3709.2|3721.7|3709.7|3721.7|3709.7|3721.2|3709.2|0
1723106620000|2024-08-08 08:43:40|3722.7|3710.7|3721.7|3709.7|3722.7|3710.7|3721.7|3709.7|0
1723106640000|2024-08-08 08:44:00|3720.8|3708.8|3720.8|3708.8|3720.8|3708.8|3720.8|3708.8|0
1723106650000|2024-08-08 08:44:10|3719.7|3707.7|3719.7|3707.7|3719.7|3707.7|3719.7|3707.7|1
1723106700000|2024-08-08 08:45:00|3719.6|3707.6|3718.7|3706.7|3719.6|3707.6|3718.7|3706.7|0
1723106710000|2024-08-08 08:45:10|3718.8|3706.8|3719.7|3707.7|3719.7|3707.7|3718.8|3706.8|0
1723106740000|2024-08-08 08:45:40|3720.3|3708.3|3720.8|3708.8|3720.8|3708.8|3720.3|3708.3|8
1723106760000|2024-08-08 08:46:00|3720.7|3708.7|3720.8|3708.8|3720.8|3708.8|3720.2|3708.2|0
1723106770000|2024-08-08 08:46:10|3720.7|3708.7|3720.7|3708.7|3720.7|3708.7|3720.7|3708.7|0
1723106790000|2024-08-08 08:46:30|||||||||10
1723106800000|2024-08-08 08:46:40|3720.9|3708.9|3721.7|3709.7|3721.7|3709.7|3720.9|3708.9|0
1723106860000|2024-08-08 08:47:40|3722.7|3710.7|3722.7|3710.7|3722.7|3710.7|3722.7|3710.7|0
1723106870000|2024-08-08 08:47:50|3722.2|3710.2|3722.3|3710.3|3722.3|3710.3|3722.2|3710.2|0
1723106880000|2024-08-08 08:48:00|3722.7|3710.7|3722.2|3710.2|3722.7|3710.7|3721.7|3709.7|0
1723106890000|2024-08-08 08:48:10|3722.7|3710.7|3722.7|3710.7|3722.7|3710.7|3722.7|3710.7|0
1723106950000|2024-08-08 08:49:10|3722.6|3710.6|3722.6|3710.6|3722.6|3710.6|3722.6|3710.6|1
1723106970000|2024-08-08 08:49:30|3723.1|3711.1|3724.5|3712.5|3724.6|3712.6|3723.1|3711.1|20
1723106980000|2024-08-08 08:49:40|3724.1|3712.1|3723.6|3711.6|3724.6|3712.6|3723.6|3711.6|0
1723106990000|2024-08-08 08:49:50|3722.8|3710.8|3723.6|3711.6|3723.6|3711.6|3722.6|3710.6|0
1723107000000|2024-08-08 08:50:00|3723.2|3711.2|3723.2|3711.2|3723.2|3711.2|3723.2|3711.2|0
1723107010000|2024-08-08 08:50:10|3723.6|3711.6|3722.6|3710.6|3723.6|3711.6|3722.6|3710.6|0
1723107020000|2024-08-08 08:50:20|3722.1|3710.1|3722.6|3710.6|3722.6|3710.6|3722.1|3710.1|0
1723107030000|2024-08-08 08:50:30|3723.6|3711.6|3722.6|3710.6|3723.6|3711.6|3722.6|3710.6|0
1723107050000|2024-08-08 08:50:50|3723.6|3711.6|3722.6|3710.6|3723.6|3711.6|3722.6|3710.6|10
1723107060000|2024-08-08 08:51:00|3721.6|3709.6|3721.5|3709.5|3721.6|3709.6|3721.5|3709.5|1
1723107090000|2024-08-08 08:51:30|3722.3|3710.3|3722.6|3710.6|3722.6|3710.6|3722.3|3710.3|10
1723107100000|2024-08-08 08:51:40|3722.8|3710.8|3722.8|3710.8|3722.8|3710.8|3722.8|3710.8|2
1723107110000|2024-08-08 08:51:50|3722.7|3710.7|3722.7|3710.7|3722.7|3710.7|3722.7|3710.7|0
1723107130000|2024-08-08 08:52:10|3723.1|3711.1|3723.1|3711.1|3723.1|3711.1|3723.1|3711.1|0
1723107140000|2024-08-08 08:52:20|3723.6|3711.6|3725.6|3713.6|3725.6|3713.6|3723.6|3711.6|1
1723107160000|2024-08-08 08:52:40|3726|3714|3726.6|3714.6|3726.6|3714.6|3726|3714|10
1723107180000|2024-08-08 08:53:00|3726.8|3714.8|3726.8|3714.8|3726.8|3714.8|3726.8|3714.8|1
1723107190000|2024-08-08 08:53:10|3727.7|3715.7|3727.7|3715.7|3727.7|3715.7|3727.7|3715.7|0
1723107200000|2024-08-08 08:53:20|3727.3|3715.3|3726.8|3714.8|3727.3|3715.3|3726.8|3714.8|0
1723107210000|2024-08-08 08:53:30|3727.8|3715.8|3727.8|3715.8|3727.8|3715.8|3727.8|3715.8|8
1723107220000|2024-08-08 08:53:40|3728.6|3716.6|3728.8|3716.8|3728.8|3716.8|3728.6|3716.6|21
1723107230000|2024-08-08 08:53:50|3728.7|3716.7|3728.7|3716.7|3729.7|3717.7|3728.7|3716.7|0
1723107240000|2024-08-08 08:54:00|3728.8|3716.8|3727.9|3715.9|3728.8|3716.8|3727.8|3715.8|1
1723107250000|2024-08-08 08:54:10|3728.4|3716.4|3728.9|3716.9|3728.9|3716.9|3728.4|3716.4|0
1723107270000|2024-08-08 08:54:30|3729.9|3717.9|3729.1|3717.1|3729.9|3717.9|3729.1|3717.1|20
1723107280000|2024-08-08 08:54:40|3730.3|3718.3|3730.3|3718.3|3730.3|3718.3|3730.3|3718.3|6
1723107290000|2024-08-08 08:54:50|3729.8|3717.8|3729.6|3717.6|3730.3|3718.3|3729.3|3717.3|18
1723107300000|2024-08-08 08:55:00|3729.7|3717.7|3729.5|3717.5|3729.7|3717.7|3729.5|3717.5|20
1723107310000|2024-08-08 08:55:10|3729.6|3717.6|3728.6|3716.6|3729.6|3717.6|3728.5|3716.5|5
1723107320000|2024-08-08 08:55:20|3727.6|3715.6|3727.6|3715.6|3727.6|3715.6|3727.6|3715.6|0
1723107330000|2024-08-08 08:55:30|3728.6|3716.6|3728.6|3716.6|3729|3717|3728.6|3716.6|0
1723107350000|2024-08-08 08:55:50|3727.6|3715.6|3727.6|3715.6|3728|3716|3727.6|3715.6|0
1723107360000|2024-08-08 08:56:00|3727.5|3715.5|3728.5|3716.5|3728.5|3716.5|3727.5|3715.5|0
1723107370000|2024-08-08 08:56:10|3728.9|3716.9|3729.4|3717.4|3729.4|3717.4|3728.9|3716.9|20
1723107380000|2024-08-08 08:56:20|3729|3717|3728.5|3716.5|3729|3717|3728.5|3716.5|0
1723107390000|2024-08-08 08:56:30|3728.9|3716.9|3729.4|3717.4|3729.4|3717.4|3728.9|3716.9|0
1723107420000|2024-08-08 08:57:00|3729.5|3717.5|3730.3|3718.3|3730.3|3718.3|3729.4|3717.4|9
1723107430000|2024-08-08 08:57:10|3729.8|3717.8|3729.4|3717.4|3729.8|3717.8|3729.4|3717.4|0
1723107440000|2024-08-08 08:57:20|3729.8|3717.8|3728.4|3716.4|3729.8|3717.8|3728.4|3716.4|0
1723107450000|2024-08-08 08:57:30|3727.3|3715.3|3727.3|3715.3|3727.3|3715.3|3727.3|3715.3|0
1723107510000|2024-08-08 08:58:30|3728.3|3716.3|3728.3|3716.3|3728.3|3716.3|3728.3|3716.3|0
1723107600000|2024-08-08 09:00:00|3729.3|3717.3|3729.3|3717.3|3729.3|3717.3|3729.3|3717.3|0
1723107610000|2024-08-08 09:00:10|3729.2|3717.2|3728.3|3716.3|3729.2|3717.2|3728.3|3716.3|10
1723107620000|2024-08-08 09:00:20|||||||||5
1723107640000|2024-08-08 09:00:40|3729.2|3717.2|3729.2|3717.2|3729.2|3717.2|3728.8|3716.8|0
1723107660000|2024-08-08 09:01:00|3730.2|3718.2|3730.2|3718.2|3730.2|3718.2|3730.2|3718.2|0
1723107670000|2024-08-08 09:01:10|3731.2|3719.2|3731.2|3719.2|3731.2|3719.2|3730.2|3718.2|0
1723107690000|2024-08-08 09:01:30|3730.2|3718.2|3730.2|3718.2|3730.2|3718.2|3730.2|3718.2|0
1723107700000|2024-08-08 09:01:40|3729.1|3717.1|3728.2|3716.2|3729.1|3717.1|3728.2|3716.2|2
1723107730000|2024-08-08 09:02:10|3727.7|3715.7|3728.2|3716.2|3728.2|3716.2|3727.6|3715.6|0
1723107740000|2024-08-08 09:02:20|3728.1|3716.1|3728.2|3716.2|3728.6|3716.6|3727.7|3715.7|0
1723107750000|2024-08-08 09:02:30|3728.6|3716.6|3729.1|3717.1|3729.1|3717.1|3728.6|3716.6|2
1723107760000|2024-08-08 09:02:40|3729.3|3717.3|3729.2|3717.2|3730.2|3718.2|3729.2|3717.2|4
1723107770000|2024-08-08 09:02:50|3730|3718|3729.2|3717.2|3730|3718|3729.2|3717.2|0
1723107790000|2024-08-08 09:03:10|3730.2|3718.2|3730.6|3718.6|3730.6|3718.6|3730.2|3718.2|0
1723107800000|2024-08-08 09:03:20|3730.7|3718.7|3731.2|3719.2|3731.2|3719.2|3730.7|3718.7|0
1723107810000|2024-08-08 09:03:30|3730.7|3718.7|3730.2|3718.2|3730.7|3718.7|3730.2|3718.2|0
1723107820000|2024-08-08 09:03:40|3730|3718|3729.2|3717.2|3730.2|3718.2|3729.2|3717.2|0
1723107850000|2024-08-08 09:04:10|3729.3|3717.3|3730.2|3718.2|3730.2|3718.2|3729.2|3717.2|0
1723107860000|2024-08-08 09:04:20|3730.1|3718.1|3730.1|3718.1|3730.1|3718.1|3730.1|3718.1|0
1723107870000|2024-08-08 09:04:30|3729.9|3717.9|3729.1|3717.1|3729.9|3717.9|3729.1|3717.1|3
1723107880000|2024-08-08 09:04:40|3729.9|3717.9|3730.1|3718.1|3730.1|3718.1|3729.9|3717.9|7
1723107900000|2024-08-08 09:05:00|3729.1|3717.1|3728.1|3716.1|3729.1|3717.1|3728.1|3716.1|0
1723107920000|2024-08-08 09:05:20|3727.7|3715.7|3727.2|3715.2|3727.7|3715.7|3727.2|3715.2|0
1723107940000|2024-08-08 09:05:40|3726.2|3714.2|3728.1|3716.1|3728.1|3716.1|3726.2|3714.2|0
1723107950000|2024-08-08 09:05:50|3727.7|3715.7|3728.1|3716.1|3728.1|3716.1|3727.7|3715.7|0
1723107960000|2024-08-08 09:06:00|3729|3717|3729|3717|3729|3717|3729|3717|0
1723107990000|2024-08-08 09:06:30|3728.1|3716.1|3728.1|3716.1|3728.1|3716.1|3728.1|3716.1|0
1723108000000|2024-08-08 09:06:40|3727.2|3715.2|3727.2|3715.2|3727.2|3715.2|3727.2|3715.2|0
1723108020000|2024-08-08 09:07:00|3728.1|3716.1|3727.2|3715.2|3728.1|3716.1|3727.2|3715.2|0
1723108030000|2024-08-08 09:07:10|3727.7|3715.7|3727.2|3715.2|3727.7|3715.7|3727.2|3715.2|0
1723108060000|2024-08-08 09:07:40|3728.1|3716.1|3728.1|3716.1|3728.1|3716.1|3728.1|3716.1|0
1723108070000|2024-08-08 09:07:50|3728.2|3716.2|3729|3717|3729|3717|3728|3716|0
1723108080000|2024-08-08 09:08:00|||||||||10
1723108090000|2024-08-08 09:08:10|3731.6|3719.6|3733|3721|3733|3721|3731.6|3719.6|3
1723108100000|2024-08-08 09:08:20|3732.9|3720.9|3733|3721|3733|3721|3732.9|3720.9|10
1723108110000|2024-08-08 09:08:30|3732.8|3720.8|3729.8|3717.8|3732.8|3720.8|3729.8|3717.8|4
1723108120000|2024-08-08 09:08:40|3729.4|3717.4|3729.8|3717.8|3729.8|3717.8|3728.9|3716.9|0
1723108140000|2024-08-08 09:09:00|3728.8|3716.8|3728.8|3716.8|3728.9|3716.9|3728.8|3716.8|0
1723108150000|2024-08-08 09:09:10|3727.9|3715.9|3727.9|3715.9|3727.9|3715.9|3727.9|3715.9|0
1723108160000|2024-08-08 09:09:20|3727.1|3715.1|3727.1|3715.1|3727.5|3715.5|3727.1|3715.1|21
1723108170000|2024-08-08 09:09:30|3730.4|3718.4|3730.9|3718.9|3730.9|3718.9|3730.4|3718.4|2
1723108180000|2024-08-08 09:09:40|3730.8|3718.8|3729.9|3717.9|3730.8|3718.8|3729.9|3717.9|0
1723108190000|2024-08-08 09:09:50|3729.8|3717.8|3729.8|3717.8|3730.8|3718.8|3729.8|3717.8|0
1723108200000|2024-08-08 09:10:00|3729.3|3717.3|3727.9|3715.9|3729.3|3717.3|3727.9|3715.9|0
1723108220000|2024-08-08 09:10:20|||||||||10
1723108230000|2024-08-08 09:10:30|3727.7|3715.7|3725.8|3713.8|3727.7|3715.7|3725.8|3713.8|5
1723108240000|2024-08-08 09:10:40|3725.4|3713.4|3724.9|3712.9|3725.8|3713.8|3724.9|3712.9|0
1723108250000|2024-08-08 09:10:50|3725.4|3713.4|3725.4|3713.4|3725.4|3713.4|3725.3|3713.3|0
1723108260000|2024-08-08 09:11:00|3724.9|3712.9|3724.9|3712.9|3724.9|3712.9|3724.9|3712.9|0
1723108270000|2024-08-08 09:11:10|3725|3713|3725.4|3713.4|3725.4|3713.4|3725|3713|0
1723108280000|2024-08-08 09:11:20|3725.8|3713.8|3725.8|3713.8|3725.8|3713.8|3725.8|3713.8|0
1723108290000|2024-08-08 09:11:30|||||||||10
1723108300000|2024-08-08 09:11:40|3726.8|3714.8|3725.8|3713.8|3726.8|3714.8|3725.8|3713.8|4
1723108320000|2024-08-08 09:12:00|3726.3|3714.3|3725.8|3713.8|3726.3|3714.3|3725.8|3713.8|0
1723108340000|2024-08-08 09:12:20|3724.9|3712.9|3724.9|3712.9|3724.9|3712.9|3724.9|3712.9|0
1723108350000|2024-08-08 09:12:30|||||||||3
1723108410000|2024-08-08 09:13:30|3723.8|3711.8|3723.8|3711.8|3724.8|3712.8|3723.8|3711.8|21
1723108420000|2024-08-08 09:13:40|3723.4|3711.4|3722.9|3710.9|3723.4|3711.4|3722.9|3710.9|0
1723108460000|2024-08-08 09:14:20|3723|3711|3723.8|3711.8|3723.8|3711.8|3723|3711|3
1723108470000|2024-08-08 09:14:30|3723.4|3711.4|3723.4|3711.4|3723.8|3711.8|3722.9|3710.9|0
1723108480000|2024-08-08 09:14:40|3723.8|3711.8|3723.8|3711.8|3723.8|3711.8|3723.8|3711.8|0
1723108490000|2024-08-08 09:14:50|3722.9|3710.9|3721.9|3709.9|3722.9|3710.9|3721.9|3709.9|0
1723108500000|2024-08-08 09:15:00|3722|3710|3722.8|3710.8|3722.8|3710.8|3722|3710|0
1723108550000|2024-08-08 09:15:50|3722.4|3710.4|3721.9|3709.9|3722.8|3710.8|3721.9|3709.9|0
1723108560000|2024-08-08 09:16:00|3720.9|3708.9|3720.9|3708.9|3720.9|3708.9|3720.9|3708.9|22
1723108570000|2024-08-08 09:16:10|3720.1|3708.1|3720.6|3708.6|3721|3709|3720.1|3708.1|4
1723108580000|2024-08-08 09:16:20|3720.5|3708.5|3721|3709|3721|3709|3720.5|3708.5|0
1723108600000|2024-08-08 09:16:40|3720.1|3708.1|3721|3709|3721|3709|3720.1|3708.1|0
1723108620000|2024-08-08 09:17:00|3720.6|3708.6|3720.6|3708.6|3721|3709|3720.6|3708.6|0
1723108630000|2024-08-08 09:17:10|3721|3709|3721|3709|3721|3709|3721|3709|0
1723108640000|2024-08-08 09:17:20|3720.1|3708.1|3721|3709|3721|3709|3720.1|3708.1|0
1723108700000|2024-08-08 09:18:20|3721.1|3709.1|3721|3709|3721.1|3709.1|3721|3709|3
1723108710000|2024-08-08 09:18:30|3721.1|3709.1|3721|3709|3721.1|3709.1|3721|3709|0
1723108720000|2024-08-08 09:18:40|3720.9|3708.9|3720.9|3708.9|3720.9|3708.9|3720.9|3708.9|2
1723108740000|2024-08-08 09:19:00|3721.8|3709.8|3721.9|3709.9|3721.9|3709.9|3721.8|3709.8|0
1723108750000|2024-08-08 09:19:10|3722.4|3710.4|3722.8|3710.8|3722.8|3710.8|3722.4|3710.4|0
1723108760000|2024-08-08 09:19:20|3722|3710|3721.9|3709.9|3722|3710|3721.9|3709.9|0
1723108770000|2024-08-08 09:19:30|3721.8|3709.8|3721.8|3709.8|3721.8|3709.8|3721.8|3709.8|0
1723108800000|2024-08-08 09:20:00|3720.9|3708.9|3720.9|3708.9|3720.9|3708.9|3720.9|3708.9|0
1723108810000|2024-08-08 09:20:10|3721.8|3709.8|3721.4|3709.4|3721.8|3709.8|3721.4|3709.4|0
1723108830000|2024-08-08 09:20:30|3721.8|3709.8|3720.9|3708.9|3721.8|3709.8|3720.9|3708.9|1
1723108840000|2024-08-08 09:20:40|3721|3709|3721|3709|3721.5|3709.5|3721|3709|8
1723108850000|2024-08-08 09:20:50|3721.5|3709.5|3721.5|3709.5|3721.5|3709.5|3721.5|3709.5|0
1723108860000|2024-08-08 09:21:00|3721.9|3709.9|3721.5|3709.5|3721.9|3709.9|3721.5|3709.5|0
1723108870000|2024-08-08 09:21:10|3721|3709|3721|3709|3721|3709|3721|3709|0
1723108880000|2024-08-08 09:21:20|3721.4|3709.4|3721|3709|3721.4|3709.4|3721|3709|0
1723108900000|2024-08-08 09:21:40|3720.1|3708.1|3720.1|3708.1|3721|3709|3720.1|3708.1|0
1723108920000|2024-08-08 09:22:00|3720.6|3708.6|3720.1|3708.1|3720.6|3708.6|3720.1|3708.1|0
1723108930000|2024-08-08 09:22:10|3721|3709|3722.9|3710.9|3722.9|3710.9|3721|3709|5
1723108950000|2024-08-08 09:22:30|3721.9|3709.9|3722.9|3710.9|3722.9|3710.9|3721.9|3709.9|0
1723108960000|2024-08-08 09:22:40|3722.5|3710.5|3722.5|3710.5|3722.5|3710.5|3721.9|3709.9|0
1723108970000|2024-08-08 09:22:50|3722.4|3710.4|3722.9|3710.9|3722.9|3710.9|3721.9|3709.9|0
1723108980000|2024-08-08 09:23:00|3723|3711|3722.9|3710.9|3723|3711|3721.9|3709.9|0
1723108990000|2024-08-08 09:23:10|3723|3711|3722.9|3710.9|3723|3711|3722.9|3710.9|0
1723109000000|2024-08-08 09:23:20|3722.4|3710.4|3722.4|3710.4|3722.9|3710.9|3722.4|3710.4|0
1723109010000|2024-08-08 09:23:30|3722.9|3710.9|3722.9|3710.9|3722.9|3710.9|3721.9|3709.9|0
1723109020000|2024-08-08 09:23:40|3723.1|3711.1|3722.9|3710.9|3723.1|3711.1|3722.9|3710.9|0
1723109030000|2024-08-08 09:23:50|3723|3711|3723.9|3711.9|3723.9|3711.9|3722.9|3710.9|0
1723109040000|2024-08-08 09:24:00|3723.4|3711.4|3723.8|3711.8|3723.9|3711.9|3722.9|3710.9|0
1723109050000|2024-08-08 09:24:10|3722.9|3710.9|3722.9|3710.9|3723.8|3711.8|3722.9|3710.9|0
1723109060000|2024-08-08 09:24:20|3722|3710|3721.9|3709.9|3722.1|3710.1|3721.9|3709.9|0
1723109070000|2024-08-08 09:24:30|3722|3710|3721.9|3709.9|3722|3710|3721.9|3709.9|0
1723109090000|2024-08-08 09:24:50|3723.4|3711.4|3723.4|3711.4|3723.9|3711.9|3722.9|3710.9|0
1723109100000|2024-08-08 09:25:00|3722.9|3710.9|3722.9|3710.9|3722.9|3710.9|3722.9|3710.9|0
1723109110000|2024-08-08 09:25:10|3722.4|3710.4|3721.9|3709.9|3722.4|3710.4|3721.9|3709.9|0
1723109130000|2024-08-08 09:25:30|3721.8|3709.8|3721.9|3709.9|3721.9|3709.9|3721|3709|0
1723109140000|2024-08-08 09:25:40|3721.5|3709.5|3723.8|3711.8|3723.9|3711.9|3721.5|3709.5|0
1723109150000|2024-08-08 09:25:50|3723|3711|3722.8|3710.8|3723|3711|3722.8|3710.8|0
1723109160000|2024-08-08 09:26:00|3722.9|3710.9|3723.8|3711.8|3723.8|3711.8|3722.9|3710.9|0
1723109180000|2024-08-08 09:26:20|3723.9|3711.9|3723.9|3711.9|3723.9|3711.9|3723.9|3711.9|0
1723109190000|2024-08-08 09:26:30|3723.8|3711.8|3723.9|3711.9|3723.9|3711.9|3723.8|3711.8|0
1723109200000|2024-08-08 09:26:40|3724|3712|3724.8|3712.8|3724.8|3712.8|3724|3712|0
1723109210000|2024-08-08 09:26:50|3724.9|3712.9|3724.9|3712.9|3724.9|3712.9|3724.8|3712.8|0
1723109230000|2024-08-08 09:27:10|3724.8|3712.8|3724.8|3712.8|3724.8|3712.8|3724.8|3712.8|0
1723109240000|2024-08-08 09:27:20|3723.9|3711.9|3723.9|3711.9|3723.9|3711.9|3723.9|3711.9|0
1723109280000|2024-08-08 09:28:00|3724.8|3712.8|3724.8|3712.8|3724.8|3712.8|3724.8|3712.8|0
1723109290000|2024-08-08 09:28:10|3724.4|3712.4|3724.8|3712.8|3725.3|3713.3|3724.4|3712.4|0
1723109300000|2024-08-08 09:28:20|3725.7|3713.7|3725.7|3713.7|3725.7|3713.7|3724.8|3712.8|0
1723109310000|2024-08-08 09:28:30|3725.3|3713.3|3725.8|3713.8|3725.8|3713.8|3725.2|3713.2|0
1723109320000|2024-08-08 09:28:40|3724.8|3712.8|3723.9|3711.9|3724.8|3712.8|3723.9|3711.9|0
1723109330000|2024-08-08 09:28:50|3723.4|3711.4|3723|3711|3723.9|3711.9|3723|3711|0
1723109340000|2024-08-08 09:29:00|3722.5|3710.5|3722.5|3710.5|3722.5|3710.5|3722.5|3710.5|0
1723109350000|2024-08-08 09:29:10|3723|3711|3721.5|3709.5|3723|3711|3721|3709|2
1723109360000|2024-08-08 09:29:20|3722|3710|3721|3709|3722|3710|3721|3709|0
1723109370000|2024-08-08 09:29:30|||||||||1
1723109390000|2024-08-08 09:29:50|3720.9|3708.9|3720|3708|3721|3709|3720|3708|3
1723109400000|2024-08-08 09:30:00|3719|3707|3719|3707|3719|3707|3718.5|3706.5|4
1723109410000|2024-08-08 09:30:10|3718.5|3706.5|3719|3707|3719|3707|3718.5|3706.5|0
1723109420000|2024-08-08 09:30:20|3719.9|3707.9|3720.8|3708.8|3720.8|3708.8|3719.9|3707.9|0
1723109440000|2024-08-08 09:30:40|3720|3708|3720.4|3708.4|3720.9|3708.9|3720|3708|0
1723109450000|2024-08-08 09:30:50|3719.9|3707.9|3720.9|3708.9|3720.9|3708.9|3719.9|3707.9|0
1723109460000|2024-08-08 09:31:00|3721.3|3709.3|3721.7|3709.7|3721.8|3709.8|3720.9|3708.9|0
1723109470000|2024-08-08 09:31:10|3721.8|3709.8|3721.8|3709.8|3722.7|3710.7|3721.8|3709.8|0
1723109490000|2024-08-08 09:31:30|3720.9|3708.9|3720.9|3708.9|3720.9|3708.9|3720.9|3708.9|0
1723109500000|2024-08-08 09:31:40|3720.8|3708.8|3720.4|3708.4|3720.9|3708.9|3720.4|3708.4|0
1723109510000|2024-08-08 09:31:50|3720.3|3708.3|3721|3709|3721|3709|3720.3|3708.3|0
1723109520000|2024-08-08 09:32:00|3720|3708|3720.5|3708.5|3720.5|3708.5|3720|3708|0
1723109530000|2024-08-08 09:32:10|3720.9|3708.9|3721|3709|3721|3709|3720.5|3708.5|0
1723109560000|2024-08-08 09:32:40|3720.5|3708.5|3720.5|3708.5|3720.5|3708.5|3720.5|3708.5|0
1723109580000|2024-08-08 09:33:00|3720|3708|3721.4|3709.4|3721.4|3709.4|3720|3708|0
1723109590000|2024-08-08 09:33:10|3721.8|3709.8|3721.8|3709.8|3722.6|3710.6|3721.8|3709.8|2
1723109600000|2024-08-08 09:33:20|3721.3|3709.3|3720.8|3708.8|3721.3|3709.3|3720.8|3708.8|0
1723109610000|2024-08-08 09:33:30|3720.7|3708.7|3720.3|3708.3|3720.7|3708.7|3719.9|3707.9|0
1723109620000|2024-08-08 09:33:40|3720.4|3708.4|3719.8|3707.8|3720.4|3708.4|3719.4|3707.4|0
1723109630000|2024-08-08 09:33:50|3719.4|3707.4|3719|3707|3719.4|3707.4|3718.9|3706.9|3
1723109640000|2024-08-08 09:34:00|3718|3706|3718|3706|3718|3706|3718|3706|0
1723109680000|2024-08-08 09:34:40|3719|3707|3719|3707|3719.4|3707.4|3719|3707|0
1723109690000|2024-08-08 09:34:50|3719.4|3707.4|3719.8|3707.8|3719.9|3707.9|3719.4|3707.4|0
1723109700000|2024-08-08 09:35:00|3719|3707|3719.5|3707.5|3719.5|3707.5|3719|3707|0
1723109710000|2024-08-08 09:35:10|3719.9|3707.9|3720|3708|3720.8|3708.8|3719.8|3707.8|0
1723109720000|2024-08-08 09:35:20|3720.3|3708.3|3720.8|3708.8|3720.8|3708.8|3719.9|3707.9|0
1723109730000|2024-08-08 09:35:30|3721.2|3709.2|3721.2|3709.2|3721.2|3709.2|3721.2|3709.2|0
1723109740000|2024-08-08 09:35:40|3721.7|3709.7|3721.8|3709.8|3721.8|3709.8|3720.9|3708.9|5
1723109750000|2024-08-08 09:35:50|3721.4|3709.4|3721.3|3709.3|3721.8|3709.8|3721.3|3709.3|1
1723109760000|2024-08-08 09:36:00|3721.2|3709.2|3721.8|3709.8|3721.8|3709.8|3720.8|3708.8|0
1723109800000|2024-08-08 09:36:40|3721.4|3709.4|3721.8|3709.8|3721.8|3709.8|3721|3709|0
1723109810000|2024-08-08 09:36:50|3721.3|3709.3|3720.9|3708.9|3721.3|3709.3|3720.9|3708.9|0
1723109820000|2024-08-08 09:37:00|3721.8|3709.8|3720.9|3708.9|3721.8|3709.8|3720.9|3708.9|0
1723109870000|2024-08-08 09:37:50|3720.8|3708.8|3720.8|3708.8|3720.8|3708.8|3720.8|3708.8|0
1723109880000|2024-08-08 09:38:00|3719.9|3707.9|3719.9|3707.9|3719.9|3707.9|3719.9|3707.9|0
1723109980000|2024-08-08 09:39:40|||||||||1
1723110000000|2024-08-08 09:40:00|3720.8|3708.8|3720.4|3708.4|3720.8|3708.8|3720.4|3708.4|0
1723110010000|2024-08-08 09:40:10|3720.3|3708.3|3719.8|3707.8|3720.8|3708.8|3719.8|3707.8|1
1723110060000|2024-08-08 09:41:00|3719.9|3707.9|3720.8|3708.8|3720.8|3708.8|3719.9|3707.9|0
1723110070000|2024-08-08 09:41:10|3721.2|3709.2|3721.2|3709.2|3721.2|3709.2|3721.2|3709.2|0
1723110090000|2024-08-08 09:41:30|3720.8|3708.8|3721.7|3709.7|3721.7|3709.7|3720.8|3708.8|0
1723110100000|2024-08-08 09:41:40|3721.6|3709.6|3721.6|3709.6|3721.6|3709.6|3721.6|3709.6|4
1723110110000|2024-08-08 09:41:50|3720.7|3708.7|3720.3|3708.3|3720.7|3708.7|3720.3|3708.3|0
1723110120000|2024-08-08 09:42:00|3720.7|3708.7|3720.7|3708.7|3720.7|3708.7|3720.7|3708.7|0
1723110140000|2024-08-08 09:42:20|3720.3|3708.3|3720.3|3708.3|3720.3|3708.3|3720.3|3708.3|0
1723110150000|2024-08-08 09:42:30|3720.7|3708.7|3719.8|3707.8|3720.7|3708.7|3719.8|3707.8|0
1723110210000|2024-08-08 09:43:30|3719.7|3707.7|3719.7|3707.7|3719.7|3707.7|3719.7|3707.7|0
1723110220000|2024-08-08 09:43:40|3718.9|3706.9|3718.9|3706.9|3718.9|3706.9|3718.9|3706.9|13
1723110250000|2024-08-08 09:44:10|3717.9|3705.9|3717.9|3705.9|3717.9|3705.9|3717.9|3705.9|10
1723110260000|2024-08-08 09:44:20|3716.8|3704.8|3716.4|3704.4|3716.8|3704.8|3716.4|3704.4|9
1723110270000|2024-08-08 09:44:30|3715.9|3703.9|3715.9|3703.9|3715.9|3703.9|3715.9|3703.9|0
1723110300000|2024-08-08 09:45:00|3716.4|3704.4|3716.8|3704.8|3716.8|3704.8|3716.4|3704.4|9
1723110310000|2024-08-08 09:45:10|3715.9|3703.9|3716.8|3704.8|3716.9|3704.9|3715.9|3703.9|0
1723110320000|2024-08-08 09:45:20|3716.9|3704.9|3717.7|3705.7|3717.7|3705.7|3716.8|3704.8|5
1723110330000|2024-08-08 09:45:30|3717.6|3705.6|3716.8|3704.8|3717.6|3705.6|3716.8|3704.8|0
1723110340000|2024-08-08 09:45:40|3715.9|3703.9|3715.9|3703.9|3715.9|3703.9|3715.9|3703.9|0
1723110360000|2024-08-08 09:46:00|||||||||3
1723110370000|2024-08-08 09:46:10|3716.3|3704.3|3716.8|3704.8|3716.9|3704.9|3716.3|3704.3|5
1723110380000|2024-08-08 09:46:20|3715.9|3703.9|3715.9|3703.9|3715.9|3703.9|3715.9|3703.9|0
1723110400000|2024-08-08 09:46:40|||||||||1
1723110420000|2024-08-08 09:47:00|3716.8|3704.8|3716.8|3704.8|3716.8|3704.8|3716.8|3704.8|0
1723110430000|2024-08-08 09:47:10|3716.3|3704.3|3716.8|3704.8|3716.8|3704.8|3715.9|3703.9|0
1723110440000|2024-08-08 09:47:20|3716.4|3704.4|3715.9|3703.9|3716.4|3704.4|3715.9|3703.9|0
1723110450000|2024-08-08 09:47:30|3716.4|3704.4|3716.8|3704.8|3716.8|3704.8|3716.4|3704.4|0
1723110470000|2024-08-08 09:47:50|3716.9|3704.9|3716.9|3704.9|3716.9|3704.9|3716.9|3704.9|0
1723110480000|2024-08-08 09:48:00|3716.8|3704.8|3716.8|3704.8|3716.9|3704.9|3716.8|3704.8|0
1723110500000|2024-08-08 09:48:20|3716.7|3704.7|3715.9|3703.9|3716.7|3704.7|3715.9|3703.9|0
1723110520000|2024-08-08 09:48:40|3715.5|3703.5|3717.5|3705.5|3717.9|3705.9|3715.5|3703.5|17
1723110530000|2024-08-08 09:48:50|3717.4|3705.4|3717|3705|3717.4|3705.4|3717|3705|0
1723110540000|2024-08-08 09:49:00|3717.9|3705.9|3718|3706|3718.9|3706.9|3717.9|3705.9|2
1723110550000|2024-08-08 09:49:10|3716.9|3704.9|3716.9|3704.9|3716.9|3704.9|3716.9|3704.9|1
1723110560000|2024-08-08 09:49:20|3716.4|3704.4|3715.9|3703.9|3716.5|3704.5|3715.9|3703.9|0
1723110600000|2024-08-08 09:50:00|3716|3704|3715.5|3703.5|3716.9|3704.9|3715.5|3703.5|8
1723110610000|2024-08-08 09:50:10|3715|3703|3715.9|3703.9|3715.9|3703.9|3715|3703|0
1723110620000|2024-08-08 09:50:20|3716|3704|3717|3705|3717|3705|3716|3704|0
1723110630000|2024-08-08 09:50:30|3717.1|3705.1|3717|3705|3717.5|3705.5|3717|3705|0
1723110680000|2024-08-08 09:51:20|3717.9|3705.9|3717.9|3705.9|3717.9|3705.9|3717.9|3705.9|2
1723110690000|2024-08-08 09:51:30|||||||||1
1723110720000|2024-08-08 09:52:00|||||||||1
1723110740000|2024-08-08 09:52:20|3717|3705|3717|3705|3717|3705|3717|3705|1
1723110750000|2024-08-08 09:52:30|3717.9|3705.9|3717.5|3705.5|3717.9|3705.9|3717.5|3705.5|0
1723110760000|2024-08-08 09:52:40|3717.4|3705.4|3716|3704|3717.4|3705.4|3716|3704|6
1723110780000|2024-08-08 09:53:00|3715.9|3703.9|3715.9|3703.9|3715.9|3703.9|3715.9|3703.9|0
1723110790000|2024-08-08 09:53:10|3716|3704|3715.9|3703.9|3716|3704|3715.9|3703.9|1
1723110800000|2024-08-08 09:53:20|3716|3704|3716|3704|3716|3704|3716|3704|0
1723110820000|2024-08-08 09:53:40|3715.9|3703.9|3715|3703|3715.9|3703.9|3715|3703|7
1723110830000|2024-08-08 09:53:50|3715.9|3703.9|3716|3704|3716|3704|3715.9|3703.9|1
1723110840000|2024-08-08 09:54:00|||||||||1
1723110860000|2024-08-08 09:54:20|3715.9|3703.9|3715|3703|3715.9|3703.9|3715|3703|2
1723110870000|2024-08-08 09:54:30|3715.1|3703.1|3715.9|3703.9|3715.9|3703.9|3715.1|3703.1|0
1723110880000|2024-08-08 09:54:40|3715.5|3703.5|3715.9|3703.9|3715.9|3703.9|3715.5|3703.5|0
1723110890000|2024-08-08 09:54:50|3716|3704|3715.9|3703.9|3716|3704|3715|3703|2
1723110900000|2024-08-08 09:55:00|3715.5|3703.5|3715.5|3703.5|3715.5|3703.5|3715.5|3703.5|0
1723110910000|2024-08-08 09:55:10|3715.9|3703.9|3715|3703|3715.9|3703.9|3715|3703|1
1723110920000|2024-08-08 09:55:20|3715.2|3703.2|3716.8|3704.8|3716.8|3704.8|3715.2|3703.2|14
1723110930000|2024-08-08 09:55:30|3716.4|3704.4|3716.8|3704.8|3716.8|3704.8|3716.4|3704.4|6
1723110940000|2024-08-08 09:55:40|||||||||2
1723110950000|2024-08-08 09:55:50|3716|3704|3716|3704|3716|3704|3716|3704|1
1723110960000|2024-08-08 09:56:00|3715.9|3703.9|3716|3704|3716|3704|3715.9|3703.9|0
1723110970000|2024-08-08 09:56:10|3715.9|3703.9|3717.9|3705.9|3717.9|3705.9|3715.9|3703.9|2
1723110980000|2024-08-08 09:56:20|3718.9|3706.9|3719.9|3707.9|3719.9|3707.9|3718.9|3706.9|3
1723110990000|2024-08-08 09:56:30|3720|3708|3719.9|3707.9|3720|3708|3719.9|3707.9|5
1723111000000|2024-08-08 09:56:40|3719.4|3707.4|3719|3707|3719.4|3707.4|3719|3707|1
1723111010000|2024-08-08 09:56:50|3719.8|3707.8|3719.9|3707.9|3719.9|3707.9|3719.8|3707.8|4
1723111020000|2024-08-08 09:57:00|3720.5|3708.5|3721.9|3709.9|3721.9|3709.9|3720.5|3708.5|2
1723111030000|2024-08-08 09:57:10|3722.8|3710.8|3723.8|3711.8|3723.9|3711.9|3722.8|3710.8|1
1723111040000|2024-08-08 09:57:20|3723.4|3711.4|3723.4|3711.4|3723.4|3711.4|3722.9|3710.9|0
1723111050000|2024-08-08 09:57:30|3723.9|3711.9|3723.9|3711.9|3723.9|3711.9|3723.9|3711.9|0
1723111060000|2024-08-08 09:57:40|3723.4|3711.4|3723.4|3711.4|3723.9|3711.9|3723|3711|2
1723111070000|2024-08-08 09:57:50|3722.9|3710.9|3724.9|3712.9|3724.9|3712.9|3722.9|3710.9|2
1723111080000|2024-08-08 09:58:00|3725.8|3713.8|3724.8|3712.8|3725.8|3713.8|3724.8|3712.8|4
1723111090000|2024-08-08 09:58:10|3725.3|3713.3|3725.3|3713.3|3725.3|3713.3|3724.8|3712.8|0
1723111100000|2024-08-08 09:58:20|3725.2|3713.2|3724.8|3712.8|3725.3|3713.3|3724.8|3712.8|20
1723111110000|2024-08-08 09:58:30|3725.2|3713.2|3725.2|3713.2|3725.3|3713.3|3724.8|3712.8|10
1723111120000|2024-08-08 09:58:40|3724.8|3712.8|3723.8|3711.8|3724.8|3712.8|3723.8|3711.8|12
1723111130000|2024-08-08 09:58:50|3723.3|3711.3|3722.8|3710.8|3723.3|3711.3|3722.8|3710.8|10
1723111140000|2024-08-08 09:59:00|3721.7|3709.7|3721.7|3709.7|3721.8|3709.8|3719.2|3707.2|3
1723111150000|2024-08-08 09:59:10|3721.3|3709.3|3721.2|3709.2|3721.8|3709.8|3721.2|3709.2|10
1723111160000|2024-08-08 09:59:20|3721.1|3709.1|3720.7|3708.7|3721.1|3709.1|3719.8|3707.8|20
1723111170000|2024-08-08 09:59:30|3720.8|3708.8|3720.7|3708.7|3720.8|3708.8|3720.7|3708.7|10
1723111180000|2024-08-08 09:59:40|||||||||2
1723111190000|2024-08-08 09:59:50|3720.6|3708.6|3718.5|3706.5|3720.6|3708.6|3718.2|3706.2|8
1723122000000|2024-08-08 13:00:00|3726.2|3714.2|3727.3|3715.3|3727.7|3715.7|3726.2|3714.2|7
1723122010000|2024-08-08 13:00:10|3727.7|3715.7|3729.8|3717.8|3730.2|3718.2|3727.7|3715.7|0
1723122020000|2024-08-08 13:00:20|3730.2|3718.2|3729.8|3717.8|3730.2|3718.2|3729.3|3717.3|0
1723122030000|2024-08-08 13:00:30|3730.7|3718.7|3727.8|3715.8|3730.7|3718.7|3727.3|3715.3|3
1723122040000|2024-08-08 13:00:40|3728.2|3716.2|3730.7|3718.7|3731.2|3719.2|3728.2|3716.2|0
1723122050000|2024-08-08 13:00:50|3730.6|3718.6|3732.2|3720.2|3732.3|3720.3|3729.7|3717.7|5
1723122060000|2024-08-08 13:01:00|3733.3|3721.3|3732.2|3720.2|3734.1|3722.1|3731.8|3719.8|4
1723122070000|2024-08-08 13:01:10|3732.3|3720.3|3731.8|3719.8|3732.7|3720.7|3731.8|3719.8|0
1723122080000|2024-08-08 13:01:20|3731.3|3719.3|3730.2|3718.2|3731.3|3719.3|3730.2|3718.2|1
1723122090000|2024-08-08 13:01:30|3730.3|3718.3|3730.2|3718.2|3730.7|3718.7|3729.7|3717.7|1
1723122100000|2024-08-08 13:01:40|3730.7|3718.7|3729.7|3717.7|3730.7|3718.7|3729.2|3717.2|0
1723122110000|2024-08-08 13:01:50|3730.2|3718.2|3730.1|3718.1|3730.7|3718.7|3730.1|3718.1|0
1723122120000|2024-08-08 13:02:00|3729.2|3717.2|3730.2|3718.2|3730.7|3718.7|3729.2|3717.2|0
1723122130000|2024-08-08 13:02:10|3729.7|3717.7|3726.6|3714.6|3729.7|3717.7|3725.7|3713.7|2
1723122140000|2024-08-08 13:02:20|3726.2|3714.2|3726.7|3714.7|3727.2|3715.2|3726.2|3714.2|0
1723122150000|2024-08-08 13:02:30|3726.2|3714.2|3728.2|3716.2|3728.2|3716.2|3726.2|3714.2|0
1723122160000|2024-08-08 13:02:40|3729.2|3717.2|3729.6|3717.6|3729.7|3717.7|3728.7|3716.7|0
1723122170000|2024-08-08 13:02:50|3729.2|3717.2|3729.7|3717.7|3730.7|3718.7|3728.7|3716.7|0
1723122180000|2024-08-08 13:03:00|3729.6|3717.6|3731.1|3719.1|3731.2|3719.2|3729.6|3717.6|0
1723122190000|2024-08-08 13:03:10|3730.7|3718.7|3731.2|3719.2|3732.2|3720.2|3730.7|3718.7|0
1723122200000|2024-08-08 13:03:20|3731.7|3719.7|3732.7|3720.7|3732.7|3720.7|3731.7|3719.7|0
1723122210000|2024-08-08 13:03:30|3732.2|3720.2|3732.7|3720.7|3733.2|3721.2|3731.2|3719.2|0
1723122220000|2024-08-08 13:03:40|3732.6|3720.6|3731.7|3719.7|3732.6|3720.6|3731.7|3719.7|0
1723122230000|2024-08-08 13:03:50|3731.2|3719.2|3733.2|3721.2|3733.2|3721.2|3731.2|3719.2|0
1723122240000|2024-08-08 13:04:00|3734.2|3722.2|3733.7|3721.7|3734.2|3722.2|3733.2|3721.2|0
1723122250000|2024-08-08 13:04:10|3734.2|3722.2|3735.2|3723.2|3735.2|3723.2|3734.2|3722.2|0
1723122260000|2024-08-08 13:04:20|3734.7|3722.7|3734.2|3722.2|3734.7|3722.7|3734.2|3722.2|0
1723122270000|2024-08-08 13:04:30|3734.3|3722.3|3734.1|3722.1|3735.2|3723.2|3733.7|3721.7|2
1723122280000|2024-08-08 13:04:40|3733.6|3721.6|3732.3|3720.3|3733.6|3721.6|3732.2|3720.2|0
1723122290000|2024-08-08 13:04:50|3732.7|3720.7|3732.2|3720.2|3732.7|3720.7|3731.4|3719.4|1
1723122300000|2024-08-08 13:05:00|3731.7|3719.7|3733.2|3721.2|3733.2|3721.2|3731.2|3719.2|21
1723122310000|2024-08-08 13:05:10|3733.1|3721.1|3734.2|3722.2|3734.7|3722.7|3732.2|3720.2|0
1723122320000|2024-08-08 13:05:20|3733.7|3721.7|3734.7|3722.7|3734.7|3722.7|3733.7|3721.7|0
1723122330000|2024-08-08 13:05:30|3735.2|3723.2|3736.7|3724.7|3737.2|3725.2|3735.1|3723.1|1
1723122340000|2024-08-08 13:05:40|3735.2|3723.2|3734.2|3722.2|3735.2|3723.2|3734.2|3722.2|1
1723122350000|2024-08-08 13:05:50|3733.7|3721.7|3734.2|3722.2|3734.2|3722.2|3733.7|3721.7|0
1723122360000|2024-08-08 13:06:00|3734.6|3722.6|3734.7|3722.7|3735.2|3723.2|3734.2|3722.2|0
1723122370000|2024-08-08 13:06:10|3734.2|3722.2|3733.7|3721.7|3734.7|3722.7|3733.7|3721.7|0
1723122380000|2024-08-08 13:06:20|3734.2|3722.2|3733.2|3721.2|3734.2|3722.2|3733.2|3721.2|0
1723122390000|2024-08-08 13:06:30|3732.2|3720.2|3731.2|3719.2|3732.2|3720.2|3730.2|3718.2|22
1723122400000|2024-08-08 13:06:40|3730.7|3718.7|3732.2|3720.2|3732.2|3720.2|3730.7|3718.7|0
1723122410000|2024-08-08 13:06:50|3733.2|3721.2|3733.2|3721.2|3733.2|3721.2|3733.2|3721.2|5
1723122420000|2024-08-08 13:07:00|3732.7|3720.7|3733.7|3721.7|3733.7|3721.7|3732.7|3720.7|0
1723122430000|2024-08-08 13:07:10|3733.2|3721.2|3733.2|3721.2|3733.7|3721.7|3733.2|3721.2|0
1723122440000|2024-08-08 13:07:20|3733.7|3721.7|3734.1|3722.1|3734.1|3722.1|3732.7|3720.7|0
1723122450000|2024-08-08 13:07:30|3733.7|3721.7|3733.2|3721.2|3733.7|3721.7|3733.2|3721.2|0
1723122460000|2024-08-08 13:07:40|3732.7|3720.7|3734.2|3722.2|3735.2|3723.2|3732.7|3720.7|1
1723122470000|2024-08-08 13:07:50|3734.7|3722.7|3734.7|3722.7|3734.7|3722.7|3734.2|3722.2|0
1723122480000|2024-08-08 13:08:00|3735.2|3723.2|3733.6|3721.6|3735.2|3723.2|3733.6|3721.6|8
1723122490000|2024-08-08 13:08:10|3733.4|3721.4|3732.1|3720.1|3733.4|3721.4|3732.1|3720.1|0
1723122500000|2024-08-08 13:08:20|3732|3720|3731.6|3719.6|3732|3720|3731.6|3719.6|0
1723122510000|2024-08-08 13:08:30|3732|3720|3731.9|3719.9|3732|3720|3731.9|3719.9|0
1723122520000|2024-08-08 13:08:40|3731.1|3719.1|3732|3720|3732|3720|3731.1|3719.1|0
1723122540000|2024-08-08 13:09:00|3732.1|3720.1|3732.5|3720.5|3732.5|3720.5|3732.1|3720.1|0
1723122550000|2024-08-08 13:09:10|3732.4|3720.4|3732|3720|3732.4|3720.4|3731.1|3719.1|0
1723122560000|2024-08-08 13:09:20|3731.1|3719.1|3732|3720|3732|3720|3731.1|3719.1|0
1723122570000|2024-08-08 13:09:30|3732.5|3720.5|3733|3721|3733|3721|3732.5|3720.5|0
1723122590000|2024-08-08 13:09:50|3733.1|3721.1|3733.5|3721.5|3733.5|3721.5|3733.1|3721.1|0
1723122600000|2024-08-08 13:10:00|3734|3722|3734|3722|3734|3722|3734|3722|0
1723122630000|2024-08-08 13:10:30|3734.1|3722.1|3735|3723|3735|3723|3734.1|3722.1|0
1723122640000|2024-08-08 13:10:40|3736|3724|3735.5|3723.5|3736|3724|3735.5|3723.5|0
1723122650000|2024-08-08 13:10:50|3735.6|3723.6|3735|3723|3735.9|3723.9|3735|3723|0
1723122660000|2024-08-08 13:11:00|3734.5|3722.5|3734.5|3722.5|3734.6|3722.6|3734.1|3722.1|0
1723122670000|2024-08-08 13:11:10|3734.4|3722.4|3734.4|3722.4|3734.5|3722.5|3734|3722|0
1723122680000|2024-08-08 13:11:20|3734.5|3722.5|3735.5|3723.5|3735.9|3723.9|3734.5|3722.5|0
1723122690000|2024-08-08 13:11:30|3735.4|3723.4|3735.1|3723.1|3735.6|3723.6|3735|3723|0
1723122700000|2024-08-08 13:11:40|3735.2|3723.2|3736|3724|3736|3724|3735.1|3723.1|4
1723122710000|2024-08-08 13:11:50|3735.6|3723.6|3736|3724|3736|3724|3735.6|3723.6|0
1723122720000|2024-08-08 13:12:00|3735.6|3723.6|3735.6|3723.6|3735.6|3723.6|3735.6|3723.6|0
1723122730000|2024-08-08 13:12:10|3736|3724|3735.6|3723.6|3736|3724|3735.6|3723.6|0
1723122740000|2024-08-08 13:12:20|3735.5|3723.5|3735.1|3723.1|3735.5|3723.5|3735.1|3723.1|0
1723122770000|2024-08-08 13:12:50|3734.7|3722.7|3734.6|3722.6|3734.7|3722.7|3734.6|3722.6|1
1723122780000|2024-08-08 13:13:00|3734.5|3722.5|3734.6|3722.6|3734.6|3722.6|3734.1|3722.1|0
1723122790000|2024-08-08 13:13:10|3734.1|3722.1|3734.6|3722.6|3734.6|3722.6|3734.1|3722.1|0
1723122800000|2024-08-08 13:13:20|3734.5|3722.5|3734.1|3722.1|3734.5|3722.5|3734.1|3722.1|0
1723122840000|2024-08-08 13:14:00|3733.5|3721.5|3733.6|3721.6|3734|3722|3733.5|3721.5|1
1723122850000|2024-08-08 13:14:10|3733.5|3721.5|3733.1|3721.1|3733.5|3721.5|3733.1|3721.1|0
1723122870000|2024-08-08 13:14:30|3734|3722|3733.6|3721.6|3734|3722|3733.6|3721.6|0
1723122880000|2024-08-08 13:14:40|3734|3722|3733.2|3721.2|3734|3722|3733.1|3721.1|0
1723122890000|2024-08-08 13:14:50|3733.6|3721.6|3734.9|3722.9|3734.9|3722.9|3733.6|3721.6|0
1723122900000|2024-08-08 13:15:00|3735|3723|3736|3724|3736|3724|3735|3723|0
1723122910000|2024-08-08 13:15:10|3736.2|3724.2|3737|3725|3738|3726|3736.2|3724.2|0
1723122920000|2024-08-08 13:15:20|3737.5|3725.5|3737.8|3725.8|3737.8|3725.8|3737|3725|9
1723122930000|2024-08-08 13:15:30|3737.4|3725.4|3737.8|3725.8|3737.9|3725.9|3737.4|3725.4|0
1723122940000|2024-08-08 13:15:40|3737.3|3725.3|3737.3|3725.3|3737.3|3725.3|3736.8|3724.8|0
1723122950000|2024-08-08 13:15:50|3737.4|3725.4|3736.8|3724.8|3737.8|3725.8|3736.8|3724.8|0
1723122960000|2024-08-08 13:16:00|3736.3|3724.3|3736.3|3724.3|3736.8|3724.8|3735.8|3723.8|0
1723122970000|2024-08-08 13:16:10|3736.8|3724.8|3736.8|3724.8|3736.8|3724.8|3736.8|3724.8|0
1723122980000|2024-08-08 13:16:20|3735.8|3723.8|3735.8|3723.8|3736.3|3724.3|3735.8|3723.8|0
1723122990000|2024-08-08 13:16:30|3735.9|3723.9|3736.3|3724.3|3736.3|3724.3|3735.9|3723.9|0
1723123010000|2024-08-08 13:16:50|3735.8|3723.8|3736.3|3724.3|3736.3|3724.3|3735.8|3723.8|0
1723123020000|2024-08-08 13:17:00|3735.8|3723.8|3736.3|3724.3|3736.3|3724.3|3735.8|3723.8|0
1723123030000|2024-08-08 13:17:10|3735.8|3723.8|3735.8|3723.8|3735.8|3723.8|3735.8|3723.8|0
1723123040000|2024-08-08 13:17:20|3736.3|3724.3|3735.8|3723.8|3736.3|3724.3|3735.8|3723.8|0
1723123060000|2024-08-08 13:17:40|3736.8|3724.8|3736.8|3724.8|3736.8|3724.8|3736.8|3724.8|0
1723123090000|2024-08-08 13:18:10|3737.3|3725.3|3737.8|3725.8|3737.8|3725.8|3737.3|3725.3|0
1723123100000|2024-08-08 13:18:20|3737.3|3725.3|3737.3|3725.3|3737.3|3725.3|3737.3|3725.3|0
1723123110000|2024-08-08 13:18:30|3737.4|3725.4|3737.3|3725.3|3737.4|3725.4|3737.3|3725.3|0
1723123120000|2024-08-08 13:18:40|3736.8|3724.8|3737.3|3725.3|3737.3|3725.3|3736.8|3724.8|0
1723123130000|2024-08-08 13:18:50|3736.8|3724.8|3736.8|3724.8|3736.8|3724.8|3736.8|3724.8|0
1723123140000|2024-08-08 13:19:00|3737.3|3725.3|3737.3|3725.3|3737.8|3725.8|3737.3|3725.3|0
1723123160000|2024-08-08 13:19:20|3737.7|3725.7|3737.8|3725.8|3737.8|3725.8|3737.3|3725.3|0
1723123170000|2024-08-08 13:19:30|3737.7|3725.7|3737.8|3725.8|3737.8|3725.8|3737.3|3725.3|0
1723123180000|2024-08-08 13:19:40|3737.7|3725.7|3736.8|3724.8|3737.7|3725.7|3736.8|3724.8|0
1723123200000|2024-08-08 13:20:00|3736|3724|3735.8|3723.8|3736|3724|3735.8|3723.8|0
1723123220000|2024-08-08 13:20:20|3736.7|3724.7|3737.8|3725.8|3737.8|3725.8|3736.7|3724.7|0
1723123230000|2024-08-08 13:20:30|3737.3|3725.3|3737.8|3725.8|3737.8|3725.8|3737.3|3725.3|0
1723123260000|2024-08-08 13:21:00|3737.7|3725.7|3737.7|3725.7|3737.7|3725.7|3737.7|3725.7|22
1723123270000|2024-08-08 13:21:10|||||||||1
1723123290000|2024-08-08 13:21:30|3736.7|3724.7|3736.7|3724.7|3736.7|3724.7|3736.7|3724.7|0
1723123300000|2024-08-08 13:21:40|3736.1|3724.1|3735.7|3723.7|3736.1|3724.1|3735.7|3723.7|0
1723123320000|2024-08-08 13:22:00|3735.8|3723.8|3735.7|3723.7|3736.7|3724.7|3735.7|3723.7|0
1723123340000|2024-08-08 13:22:20|3735.6|3723.6|3734.7|3722.7|3735.6|3723.6|3734.7|3722.7|0
1723123350000|2024-08-08 13:22:30|3735.2|3723.2|3734.7|3722.7|3735.2|3723.2|3734.7|3722.7|0
1723123360000|2024-08-08 13:22:40|3734.8|3722.8|3734.8|3722.8|3734.8|3722.8|3734.7|3722.7|0
1723123380000|2024-08-08 13:23:00|3734.7|3722.7|3734.7|3722.7|3734.7|3722.7|3734.7|3722.7|0
1723123390000|2024-08-08 13:23:10|3734.8|3722.8|3734.8|3722.8|3734.8|3722.8|3734.8|3722.8|0
1723123410000|2024-08-08 13:23:30|3734.7|3722.7|3734.7|3722.7|3734.7|3722.7|3734.7|3722.7|0
1723123430000|2024-08-08 13:23:50|3734.6|3722.6|3733.6|3721.6|3734.6|3722.6|3733.6|3721.6|0
1723123440000|2024-08-08 13:24:00|3734.2|3722.2|3733.8|3721.8|3734.7|3722.7|3733.8|3721.8|0
1723123460000|2024-08-08 13:24:20|3734.6|3722.6|3734.2|3722.2|3734.6|3722.6|3734.2|3722.2|0
1723123480000|2024-08-08 13:24:40|3734.7|3722.7|3734.6|3722.6|3734.8|3722.8|3734.3|3722.3|0
1723123490000|2024-08-08 13:24:50|3734.2|3722.2|3734.6|3722.6|3734.6|3722.6|3734.2|3722.2|0
1723123500000|2024-08-08 13:25:00|3734.2|3722.2|3733.8|3721.8|3734.2|3722.2|3733.8|3721.8|0
1723123510000|2024-08-08 13:25:10|3733.3|3721.3|3734.8|3722.8|3734.8|3722.8|3733.3|3721.3|0
1723123540000|2024-08-08 13:25:40|3734.7|3722.7|3734.8|3722.8|3734.8|3722.8|3734.3|3722.3|0
1723123560000|2024-08-08 13:26:00|3733.8|3721.8|3735.7|3723.7|3735.7|3723.7|3733.8|3721.8|0
1723123570000|2024-08-08 13:26:10|3735.3|3723.3|3736.8|3724.8|3736.8|3724.8|3735.3|3723.3|0
1723123580000|2024-08-08 13:26:20|3736.3|3724.3|3735.3|3723.3|3736.7|3724.7|3735.3|3723.3|0
1723123590000|2024-08-08 13:26:30|3735.8|3723.8|3735.8|3723.8|3735.8|3723.8|3735.8|3723.8|0
1723123620000|2024-08-08 13:27:00|3735.9|3723.9|3736.8|3724.8|3736.8|3724.8|3735.9|3723.9|0
1723123630000|2024-08-08 13:27:10|3736.3|3724.3|3735.3|3723.3|3736.3|3724.3|3734.9|3722.9|0
1723123640000|2024-08-08 13:27:20|3734.8|3722.8|3735.8|3723.8|3735.8|3723.8|3734.8|3722.8|0
1723123650000|2024-08-08 13:27:30|3735.3|3723.3|3735.3|3723.3|3735.3|3723.3|3735.3|3723.3|0
1723123670000|2024-08-08 13:27:50|3734.8|3722.8|3734.8|3722.8|3734.8|3722.8|3734.8|3722.8|0
1723123680000|2024-08-08 13:28:00|3734.9|3722.9|3734.9|3722.9|3734.9|3722.9|3734.9|3722.9|0
1723123740000|2024-08-08 13:29:00|3735.3|3723.3|3735.3|3723.3|3735.3|3723.3|3734.8|3722.8|0
1723123750000|2024-08-08 13:29:10|3734.8|3722.8|3733.9|3721.9|3734.8|3722.8|3733.9|3721.9|0
1723123760000|2024-08-08 13:29:20|3734.3|3722.3|3733.9|3721.9|3734.8|3722.8|3733.9|3721.9|0
1723123770000|2024-08-08 13:29:30|3734|3722|3734|3722|3734|3722|3734|3722|0
1723123780000|2024-08-08 13:29:40|3733.9|3721.9|3733.8|3721.8|3734|3722|3733.8|3721.8|0
1723123790000|2024-08-08 13:29:50|3733.9|3721.9|3733.8|3721.8|3733.9|3721.9|3733.8|3721.8|0
1723123800000|2024-08-08 13:30:00|3733.9|3721.9|3734.3|3722.3|3735.8|3723.8|3732.8|3720.8|15
1723123810000|2024-08-08 13:30:10|3734.4|3722.4|3733.8|3721.8|3734.8|3722.8|3733.8|3721.8|1
1723123820000|2024-08-08 13:30:20|3733.9|3721.9|3735.8|3723.8|3736.8|3724.8|3733.9|3721.9|0
1723123830000|2024-08-08 13:30:30|3736.3|3724.3|3735.8|3723.8|3736.8|3724.8|3735.3|3723.3|0
1723123840000|2024-08-08 13:30:40|3736.3|3724.3|3735.3|3723.3|3736.3|3724.3|3734.8|3722.8|5
1723123850000|2024-08-08 13:30:50|3735.8|3723.8|3735.3|3723.3|3736.3|3724.3|3735.3|3723.3|0
1723123860000|2024-08-08 13:31:00|3734.8|3722.8|3734.7|3722.7|3734.8|3722.8|3734.3|3722.3|0
1723123870000|2024-08-08 13:31:10|3734.3|3722.3|3734.7|3722.7|3735.7|3723.7|3734.3|3722.3|3
1723123880000|2024-08-08 13:31:20|3734.2|3722.2|3734.7|3722.7|3734.7|3722.7|3733.7|3721.7|0
1723123890000|2024-08-08 13:31:30|3734.8|3722.8|3735.3|3723.3|3736.7|3724.7|3734.8|3722.8|0
1723123900000|2024-08-08 13:31:40|3735.2|3723.2|3735.2|3723.2|3735.2|3723.2|3734.7|3722.7|0
1723123910000|2024-08-08 13:31:50|3735.7|3723.7|3735.7|3723.7|3736.2|3724.2|3735.7|3723.7|0
1723123920000|2024-08-08 13:32:00|3735.3|3723.3|3734.8|3722.8|3735.7|3723.7|3734.7|3722.7|0
1723123930000|2024-08-08 13:32:10|3734.7|3722.7|3732.7|3720.7|3735.2|3723.2|3732.7|3720.7|0
1723123940000|2024-08-08 13:32:20|3732.8|3720.8|3733.3|3721.3|3733.7|3721.7|3732.7|3720.7|5
1723123950000|2024-08-08 13:32:30|3733.2|3721.2|3733.7|3721.7|3734.2|3722.2|3733.2|3721.2|0
1723123960000|2024-08-08 13:32:40|3734.2|3722.2|3734.7|3722.7|3734.7|3722.7|3734.2|3722.2|0
1723123970000|2024-08-08 13:32:50|||||||||10
1723123980000|2024-08-08 13:33:00|3735.2|3723.2|3735.7|3723.7|3736.7|3724.7|3735.2|3723.2|0
1723123990000|2024-08-08 13:33:10|3736.2|3724.2|3736.2|3724.2|3736.2|3724.2|3735.2|3723.2|0
1723124000000|2024-08-08 13:33:20|3736.7|3724.7|3737.6|3725.6|3737.7|3725.7|3736.2|3724.2|0
1723124010000|2024-08-08 13:33:30|3737.2|3725.2|3738.2|3726.2|3738.7|3726.7|3736.7|3724.7|0
1723124020000|2024-08-08 13:33:40|3737.7|3725.7|3738.6|3726.6|3738.7|3726.7|3737.7|3725.7|0
1723124030000|2024-08-08 13:33:50|3738.2|3726.2|3738.7|3726.7|3738.7|3726.7|3737.7|3725.7|0
1723124040000|2024-08-08 13:34:00|3738.2|3726.2|3738.7|3726.7|3738.7|3726.7|3738.2|3726.2|0
1723124050000|2024-08-08 13:34:10|3739.7|3727.7|3739.8|3727.8|3739.8|3727.8|3738.9|3726.9|8
1723124060000|2024-08-08 13:34:20|3740.3|3728.3|3740.7|3728.7|3740.7|3728.7|3739.8|3727.8|0
1723124070000|2024-08-08 13:34:30|3740.3|3728.3|3741.2|3729.2|3741.2|3729.2|3740.3|3728.3|0
1723124080000|2024-08-08 13:34:40|3741.7|3729.7|3741.7|3729.7|3741.7|3729.7|3741.7|3729.7|0
1723124090000|2024-08-08 13:34:50|3741.3|3729.3|3741.7|3729.7|3741.7|3729.7|3741.3|3729.3|0
1723124100000|2024-08-08 13:35:00|3741.9|3729.9|3741.3|3729.3|3742.3|3730.3|3741.2|3729.2|0
1723124110000|2024-08-08 13:35:10|3740.8|3728.8|3742.8|3730.8|3742.9|3730.9|3740.8|3728.8|0
1723124120000|2024-08-08 13:35:20|3743.7|3731.7|3743.7|3731.7|3743.7|3731.7|3742.8|3730.8|0
1723124130000|2024-08-08 13:35:30|3743.8|3731.8|3742.2|3730.2|3744.7|3732.7|3742.2|3730.2|0
1723124140000|2024-08-08 13:35:40|3741.7|3729.7|3740.7|3728.7|3741.7|3729.7|3740.7|3728.7|0
1723124150000|2024-08-08 13:35:50|3740.5|3728.5|3740|3728|3740.5|3728.5|3739.6|3727.6|24
1723124160000|2024-08-08 13:36:00|3739.6|3727.6|3741|3729|3741|3729|3739.6|3727.6|1
1723124170000|2024-08-08 13:36:10|3741.4|3729.4|3740.5|3728.5|3742|3730|3739.5|3727.5|4
1723124180000|2024-08-08 13:36:20|3741.6|3729.6|3741.5|3729.5|3742|3730|3741|3729|0
1723124190000|2024-08-08 13:36:30|3741.1|3729.1|3741.1|3729.1|3741.1|3729.1|3740.5|3728.5|2
1723124200000|2024-08-08 13:36:40|3741|3729|3742.6|3730.6|3742.6|3730.6|3740.6|3728.6|3
1723124210000|2024-08-08 13:36:50|3742.3|3730.3|3742.3|3730.3|3742.3|3730.3|3742.3|3730.3|0
1723124220000|2024-08-08 13:37:00|3742.7|3730.7|3742.7|3730.7|3742.7|3730.7|3742.7|3730.7|0
1723124230000|2024-08-08 13:37:10|3743.2|3731.2|3741.3|3729.3|3743.2|3731.2|3741.3|3729.3|0
1723124240000|2024-08-08 13:37:20|3740.7|3728.7|3740.7|3728.7|3741.7|3729.7|3740.7|3728.7|1
1723124250000|2024-08-08 13:37:30|3741.2|3729.2|3740.7|3728.7|3741.7|3729.7|3740.7|3728.7|0
1723124260000|2024-08-08 13:37:40|3740.2|3728.2|3740.2|3728.2|3740.2|3728.2|3740.2|3728.2|0
1723124270000|2024-08-08 13:37:50|3739.7|3727.7|3740.2|3728.2|3740.2|3728.2|3739.7|3727.7|0
1723124280000|2024-08-08 13:38:00|3740.7|3728.7|3737.7|3725.7|3740.7|3728.7|3737.7|3725.7|0
1723124300000|2024-08-08 13:38:20|3738.2|3726.2|3737.2|3725.2|3738.2|3726.2|3737.2|3725.2|0
1723124310000|2024-08-08 13:38:30|3737.1|3725.1|3737.7|3725.7|3737.7|3725.7|3736.7|3724.7|0
1723124330000|2024-08-08 13:38:50|3738.6|3726.6|3738.6|3726.6|3738.7|3726.7|3738.6|3726.6|0
1723124340000|2024-08-08 13:39:00|3737.7|3725.7|3738.5|3726.5|3738.7|3726.7|3737.7|3725.7|2
1723124350000|2024-08-08 13:39:10|3738.1|3726.1|3738.6|3726.6|3738.6|3726.6|3738.1|3726.1|0
1723124360000|2024-08-08 13:39:20|3738.7|3726.7|3740.6|3728.6|3740.6|3728.6|3738.7|3726.7|0
1723124370000|2024-08-08 13:39:30|3740.7|3728.7|3742.5|3730.5|3742.6|3730.6|3740.7|3728.7|0
1723124380000|2024-08-08 13:39:40|3742.1|3730.1|3743.5|3731.5|3743.5|3731.5|3742.1|3730.1|0
1723124390000|2024-08-08 13:39:50|3743|3731|3743.5|3731.5|3744.5|3732.5|3742.9|3730.9|1
1723124400000|2024-08-08 13:40:00|3743.7|3731.7|3743.5|3731.5|3744.5|3732.5|3743.5|3731.5|0
1723124410000|2024-08-08 13:40:10|3743.6|3731.6|3743.5|3731.5|3743.6|3731.6|3742.5|3730.5|2
1723124420000|2024-08-08 13:40:20|3743.1|3731.1|3745.5|3733.5|3745.5|3733.5|3742.5|3730.5|0
1723124430000|2024-08-08 13:40:30|3744.5|3732.5|3744|3732|3744.5|3732.5|3744|3732|0
1723124440000|2024-08-08 13:40:40|3744.1|3732.1|3744.5|3732.5|3744.5|3732.5|3744.1|3732.1|0
1723124450000|2024-08-08 13:40:50|3744.4|3732.4|3743.5|3731.5|3744.4|3732.4|3743.5|3731.5|0
1723124460000|2024-08-08 13:41:00|3743.6|3731.6|3744|3732|3744|3732|3743.6|3731.6|0
1723124470000|2024-08-08 13:41:10|3743.1|3731.1|3742.5|3730.5|3743.1|3731.1|3742.5|3730.5|0
1723124480000|2024-08-08 13:41:20|3743|3731|3743|3731|3743.1|3731.1|3742.5|3730.5|0
1723124490000|2024-08-08 13:41:30|3742.5|3730.5|3742|3730|3742.5|3730.5|3741.9|3729.9|0
1723124510000|2024-08-08 13:41:50|3741.5|3729.5|3742|3730|3742|3730|3741.5|3729.5|0
1723124520000|2024-08-08 13:42:00|3741.9|3729.9|3741|3729|3741.9|3729.9|3740.5|3728.5|0
1723124530000|2024-08-08 13:42:10|3741.1|3729.1|3741|3729|3741.5|3729.5|3740.5|3728.5|0
1723124540000|2024-08-08 13:42:20|3740.9|3728.9|3741|3729|3741|3729|3740.6|3728.6|0
1723124550000|2024-08-08 13:42:30|3740.5|3728.5|3740.6|3728.6|3741|3729|3739.5|3727.5|0
1723124560000|2024-08-08 13:42:40|3740.9|3728.9|3740.5|3728.5|3741|3729|3739.5|3727.5|0
1723124570000|2024-08-08 13:42:50|3740.4|3728.4|3740.5|3728.5|3740.5|3728.5|3740|3728|0
1723124580000|2024-08-08 13:43:00|3740|3728|3741|3729|3741|3729|3740|3728|0
1723124590000|2024-08-08 13:43:10|3741.5|3729.5|3741.5|3729.5|3741.5|3729.5|3741.5|3729.5|0
1723124600000|2024-08-08 13:43:20|3742.4|3730.4|3742|3730|3742.5|3730.5|3742|3730|0
1723124610000|2024-08-08 13:43:30|3741.5|3729.5|3742.5|3730.5|3742.5|3730.5|3741.5|3729.5|0
1723124620000|2024-08-08 13:43:40|3742.4|3730.4|3741|3729|3742.4|3730.4|3741|3729|0
1723124630000|2024-08-08 13:43:50|3740.6|3728.6|3741|3729|3741|3729|3740.6|3728.6|0
1723124640000|2024-08-08 13:44:00|3740.9|3728.9|3740|3728|3740.9|3728.9|3739.6|3727.6|0
1723124650000|2024-08-08 13:44:10|3740.5|3728.5|3740|3728|3740.5|3728.5|3740|3728|0
1723124660000|2024-08-08 13:44:20|3739.5|3727.5|3740|3728|3740.4|3728.4|3739.5|3727.5|0
1723124670000|2024-08-08 13:44:30|3739.5|3727.5|3740.5|3728.5|3740.5|3728.5|3739.5|3727.5|0
1723124680000|2024-08-08 13:44:40|3740.4|3728.4|3739.5|3727.5|3740.4|3728.4|3739.5|3727.5|0
1723124690000|2024-08-08 13:44:50|3739.6|3727.6|3740|3728|3740|3728|3739.5|3727.5|0
1723124700000|2024-08-08 13:45:00|3740.4|3728.4|3739.5|3727.5|3740.5|3728.5|3739|3727|0
1723124710000|2024-08-08 13:45:10|3739.4|3727.4|3740.5|3728.5|3740.5|3728.5|3739|3727|0
1723124730000|2024-08-08 13:45:30|3741|3729|3740.5|3728.5|3741|3729|3740.5|3728.5|0
1723124740000|2024-08-08 13:45:40|3740.9|3728.9|3740.5|3728.5|3741|3729|3740.5|3728.5|0
1723124750000|2024-08-08 13:45:50|3740|3728|3741|3729|3741.5|3729.5|3740|3728|0
1723124760000|2024-08-08 13:46:00|3740.5|3728.5|3740.5|3728.5|3740.5|3728.5|3740.5|3728.5|0
1723124770000|2024-08-08 13:46:10|3740.7|3728.7|3741.5|3729.5|3741.5|3729.5|3740.7|3728.7|0
1723124780000|2024-08-08 13:46:20|3741|3729|3741|3729|3741.5|3729.5|3740.5|3728.5|0
1723124790000|2024-08-08 13:46:30|3741.5|3729.5|3742.5|3730.5|3742.5|3730.5|3741|3729|0
1723124800000|2024-08-08 13:46:40|3742|3730|3742.5|3730.5|3742.5|3730.5|3742|3730|0
1723124810000|2024-08-08 13:46:50|3742.1|3730.1|3743|3731|3743.5|3731.5|3742.1|3730.1|0
1723124820000|2024-08-08 13:47:00|3743.5|3731.5|3743|3731|3743.5|3731.5|3743|3731|0
1723124830000|2024-08-08 13:47:10|3743.5|3731.5|3742.5|3730.5|3743.5|3731.5|3742.5|3730.5|0
1723124840000|2024-08-08 13:47:20|3742|3730|3741.5|3729.5|3742|3730|3741.5|3729.5|0
1723124850000|2024-08-08 13:47:30|3741|3729|3741|3729|3741|3729|3740.5|3728.5|0
1723124860000|2024-08-08 13:47:40|3741.1|3729.1|3741|3729|3741.5|3729.5|3741|3729|0
1723124870000|2024-08-08 13:47:50|3741.5|3729.5|3741.6|3729.6|3742.5|3730.5|3741.5|3729.5|0
1723124880000|2024-08-08 13:48:00|3742|3730|3742.5|3730.5|3742.5|3730.5|3742|3730|0
1723124890000|2024-08-08 13:48:10|3742.4|3730.4|3741.4|3729.4|3742.4|3730.4|3741|3729|0
1723124900000|2024-08-08 13:48:20|3741.5|3729.5|3743|3731|3743.5|3731.5|3741.5|3729.5|0
1723124910000|2024-08-08 13:48:30|3744|3732|3743|3731|3744|3732|3743|3731|0
1723124920000|2024-08-08 13:48:40|3743.4|3731.4|3743|3731|3743.5|3731.5|3743|3731|0
1723124930000|2024-08-08 13:48:50|3742.5|3730.5|3742.5|3730.5|3743|3731|3742.5|3730.5|0
1723124940000|2024-08-08 13:49:00|3742.3|3730.3|3742.4|3730.4|3742.5|3730.5|3741.5|3729.5|0
1723124950000|2024-08-08 13:49:10|3742|3730|3741.5|3729.5|3742.4|3730.4|3741.5|3729.5|0
1723124960000|2024-08-08 13:49:20|3742|3730|3740.5|3728.5|3742|3730|3740.5|3728.5|0
1723124970000|2024-08-08 13:49:30|3741|3729|3741|3729|3741|3729|3740.5|3728.5|0
1723124980000|2024-08-08 13:49:40|3740.5|3728.5|3740.5|3728.5|3741|3729|3740.5|3728.5|0
1723124990000|2024-08-08 13:49:50|3741|3729|3741|3729|3741|3729|3741|3729|0
1723125000000|2024-08-08 13:50:00|3740.5|3728.5|3739.5|3727.5|3740.5|3728.5|3739.5|3727.5|0
1723125010000|2024-08-08 13:50:10|3740|3728|3740|3728|3740|3728|3740|3728|0
1723125020000|2024-08-08 13:50:20|3740.5|3728.5|3740.5|3728.5|3740.5|3728.5|3740.4|3728.4|0
1723125030000|2024-08-08 13:50:30|3741|3729|3740.5|3728.5|3741.5|3729.5|3740.5|3728.5|0
1723125040000|2024-08-08 13:50:40|3739.5|3727.5|3740|3728|3740|3728|3739.5|3727.5|0
1723125050000|2024-08-08 13:50:50|3739.9|3727.9|3739|3727|3740|3728|3739|3727|0
1723125060000|2024-08-08 13:51:00|3738.9|3726.9|3737.5|3725.5|3739|3727|3737.5|3725.5|0
1723125080000|2024-08-08 13:51:20|3738|3726|3738.5|3726.5|3738.5|3726.5|3737.5|3725.5|0
1723125090000|2024-08-08 13:51:30|3739|3727|3738.5|3726.5|3739|3727|3738.4|3726.4|0
1723125100000|2024-08-08 13:51:40|3739|3727|3739|3727|3739.5|3727.5|3739|3727|0
1723125110000|2024-08-08 13:51:50|3739.1|3727.1|3739.4|3727.4|3739.5|3727.5|3739|3727|0
1723125120000|2024-08-08 13:52:00|3739|3727|3738.5|3726.5|3739.5|3727.5|3738.5|3726.5|0
1723125130000|2024-08-08 13:52:10|3739|3727|3738.5|3726.5|3739.5|3727.5|3738.5|3726.5|0
1723125150000|2024-08-08 13:52:30|3739|3727|3739.5|3727.5|3739.5|3727.5|3739|3727|0
1723125160000|2024-08-08 13:52:40|3740|3728|3740|3728|3740.5|3728.5|3739.5|3727.5|0
1723125170000|2024-08-08 13:52:50|3740.4|3728.4|3740.5|3728.5|3740.5|3728.5|3740.4|3728.4|0
1723125180000|2024-08-08 13:53:00|3741.3|3729.3|3741.5|3729.5|3741.5|3729.5|3740.5|3728.5|0
1723125190000|2024-08-08 13:53:10|3741|3729|3741.5|3729.5|3741.6|3729.6|3741|3729|0
1723125200000|2024-08-08 13:53:20|3741.4|3729.4|3741|3729|3741.4|3729.4|3741|3729|0
1723125210000|2024-08-08 13:53:30|3741.1|3729.1|3741|3729|3741.5|3729.5|3741|3729|0
1723125220000|2024-08-08 13:53:40|3741.5|3729.5|3741.5|3729.5|3742|3730|3741.4|3729.4|0
1723125230000|2024-08-08 13:53:50|3742|3730|3742|3730|3742|3730|3741|3729|0
1723125240000|2024-08-08 13:54:00|3741.5|3729.5|3741.5|3729.5|3742|3730|3741.5|3729.5|0
1723125250000|2024-08-08 13:54:10|3741|3729|3741.5|3729.5|3741.5|3729.5|3740.6|3728.6|0
1723125260000|2024-08-08 13:54:20|3741.4|3729.4|3741.5|3729.5|3741.5|3729.5|3741.4|3729.4|0
1723125280000|2024-08-08 13:54:40|3742.4|3730.4|3742.5|3730.5|3742.5|3730.5|3742.4|3730.4|0
1723125290000|2024-08-08 13:54:50|3743|3731|3743|3731|3743.5|3731.5|3743|3731|0
1723125300000|2024-08-08 13:55:00|3743.5|3731.5|3744.5|3732.5|3744.5|3732.5|3743.5|3731.5|0
1723125310000|2024-08-08 13:55:10|3743.5|3731.5|3743.5|3731.5|3743.5|3731.5|3743.5|3731.5|0
1723125320000|2024-08-08 13:55:20|3745.6|3733.6|3745.5|3733.5|3745.6|3733.6|3745.5|3733.5|0
1723125330000|2024-08-08 13:55:30|3746|3734|3747|3735|3747.5|3735.5|3746|3734|0
1723125340000|2024-08-08 13:55:40|3747.5|3735.5|3746.5|3734.5|3747.5|3735.5|3746.5|3734.5|0
1723125350000|2024-08-08 13:55:50|3746.6|3734.6|3746.5|3734.5|3747.1|3735.1|3746.5|3734.5|0
1723125360000|2024-08-08 13:56:00|3745.5|3733.5|3744.5|3732.5|3746.5|3734.5|3744.5|3732.5|0
1723125380000|2024-08-08 13:56:20|3743.6|3731.6|3744|3732|3744|3732|3743.5|3731.5|0
1723125390000|2024-08-08 13:56:30|3743.9|3731.9|3743|3731|3743.9|3731.9|3743|3731|0
1723125400000|2024-08-08 13:56:40|3742.9|3730.9|3742.5|3730.5|3742.9|3730.9|3742.5|3730.5|0
1723125420000|2024-08-08 13:57:00|3742.6|3730.6|3743|3731|3743|3731|3742.6|3730.6|0
1723125430000|2024-08-08 13:57:10|3742.9|3730.9|3742.5|3730.5|3742.9|3730.9|3741.5|3729.5|0
1723125440000|2024-08-08 13:57:20|3742|3730|3741.5|3729.5|3742|3730|3741.5|3729.5|0
1723125450000|2024-08-08 13:57:30|3742|3730|3742|3730|3742|3730|3741.5|3729.5|0
1723125460000|2024-08-08 13:57:40|3741.5|3729.5|3741.5|3729.5|3741.5|3729.5|3741.5|3729.5|0
1723125490000|2024-08-08 13:58:10|3742|3730|3741.5|3729.5|3742|3730|3741.5|3729.5|0
1723125510000|2024-08-08 13:58:30|3741.4|3729.4|3741.4|3729.4|3741.4|3729.4|3741|3729|0
1723125520000|2024-08-08 13:58:40|3741.5|3729.5|3741.5|3729.5|3741.5|3729.5|3741.5|3729.5|0
1723125530000|2024-08-08 13:58:50|3741.6|3729.6|3744|3732|3744|3732|3741.6|3729.6|0
1723125540000|2024-08-08 13:59:00|3743|3731|3743|3731|3743.5|3731.5|3743|3731|0
1723125550000|2024-08-08 13:59:10|3742.5|3730.5|3742.4|3730.4|3742.5|3730.5|3741.6|3729.6|0
1723125560000|2024-08-08 13:59:20|3742.5|3730.5|3742.5|3730.5|3743|3731|3742.5|3730.5|0
1723125570000|2024-08-08 13:59:30|3742.4|3730.4|3743|3731|3743|3731|3742|3730|0
1723125580000|2024-08-08 13:59:40|3743.1|3731.1|3743.5|3731.5|3743.5|3731.5|3743.1|3731.1|0
1723125590000|2024-08-08 13:59:50|3744|3732|3744|3732|3744|3732|3744|3732|0
1723125600000|2024-08-08 14:00:00|3744.1|3732.1|3743.9|3731.9|3744.5|3732.5|3743.5|3731.5|0
1723125610000|2024-08-08 14:00:10|3743.5|3731.5|3744|3732|3744.5|3732.5|3743.5|3731.5|0
1723125620000|2024-08-08 14:00:20|3744.1|3732.1|3744.5|3732.5|3744.5|3732.5|3743.5|3731.5|0
1723125640000|2024-08-08 14:00:40|3744.4|3732.4|3744|3732|3744.4|3732.4|3744|3732|0
1723125650000|2024-08-08 14:00:50|3743.5|3731.5|3743|3731|3743.9|3731.9|3742.5|3730.5|0
1723125660000|2024-08-08 14:01:00|3743.1|3731.1|3743|3731|3743.5|3731.5|3743|3731|0
1723125670000|2024-08-08 14:01:10|3743.1|3731.1|3742.5|3730.5|3743.5|3731.5|3742.5|3730.5|0
1723125680000|2024-08-08 14:01:20|3742.6|3730.6|3743.5|3731.5|3743.5|3731.5|3742.5|3730.5|0
1723125700000|2024-08-08 14:01:40|3742.5|3730.5|3742.6|3730.6|3742.6|3730.6|3742.5|3730.5|0
1723125710000|2024-08-08 14:01:50|3742.9|3730.9|3741.5|3729.5|3742.9|3730.9|3741.5|3729.5|0
1723125720000|2024-08-08 14:02:00|3740.5|3728.5|3741|3729|3741.5|3729.5|3740.5|3728.5|0
1723125730000|2024-08-08 14:02:10|3741.3|3729.3|3741|3729|3742|3730|3740.5|3728.5|0
1723125740000|2024-08-08 14:02:20|3741.4|3729.4|3741.5|3729.5|3741.5|3729.5|3741.4|3729.4|0
1723125750000|2024-08-08 14:02:30|3741.4|3729.4|3742|3730|3742.5|3730.5|3741.4|3729.4|0
1723125760000|2024-08-08 14:02:40|3742.5|3730.5|3743.5|3731.5|3743.5|3731.5|3742.5|3730.5|0
1723125770000|2024-08-08 14:02:50|3744.4|3732.4|3743|3731|3744.5|3732.5|3743|3731|0
1723125780000|2024-08-08 14:03:00|3743.1|3731.1|3743|3731|3743.5|3731.5|3743|3731|0
1723125790000|2024-08-08 14:03:10|3742.5|3730.5|3742.5|3730.5|3742.6|3730.6|3742.5|3730.5|0
1723125800000|2024-08-08 14:03:20|3743|3731|3742.5|3730.5|3743|3731|3742.5|3730.5|0
1723125810000|2024-08-08 14:03:30|3742.4|3730.4|3742.4|3730.4|3742.4|3730.4|3742.4|3730.4|0
1723125820000|2024-08-08 14:03:40|3742|3730|3742.5|3730.5|3743|3731|3742|3730|0
1723125830000|2024-08-08 14:03:50|3742.6|3730.6|3743|3731|3743.4|3731.4|3742.4|3730.4|0
1723125840000|2024-08-08 14:04:00|3742.9|3730.9|3742.5|3730.5|3742.9|3730.9|3742.4|3730.4|0
1723125850000|2024-08-08 14:04:10|3742.6|3730.6|3742.5|3730.5|3743|3731|3742.4|3730.4|0
1723125860000|2024-08-08 14:04:20|3742.4|3730.4|3742.4|3730.4|3742.4|3730.4|3741.5|3729.5|0
1723125870000|2024-08-08 14:04:30|3743|3731|3743|3731|3743|3731|3742.5|3730.5|0
1723125880000|2024-08-08 14:04:40|3742.9|3730.9|3741.5|3729.5|3742.9|3730.9|3741.5|3729.5|0
1723125890000|2024-08-08 14:04:50|3742|3730|3741.5|3729.5|3742|3730|3741.5|3729.5|0
1723125900000|2024-08-08 14:05:00|3742.5|3730.5|3742.4|3730.4|3742.5|3730.5|3742|3730|0
1723125910000|2024-08-08 14:05:10|3742.5|3730.5|3743|3731|3743.4|3731.4|3742.5|3730.5|0
1723125920000|2024-08-08 14:05:20|3743.5|3731.5|3744.5|3732.5|3744.5|3732.5|3743.5|3731.5|0
1723125940000|2024-08-08 14:05:40|3744.4|3732.4|3743.5|3731.5|3744.4|3732.4|3743.5|3731.5|0
1723125960000|2024-08-08 14:06:00|3744.5|3732.5|3744|3732|3744.5|3732.5|3744|3732|0
1723125970000|2024-08-08 14:06:10|3744.3|3732.3|3745|3733|3745|3733|3743.5|3731.5|0
1723125980000|2024-08-08 14:06:20|3745.5|3733.5|3745|3733|3745.5|3733.5|3744.5|3732.5|0
1723125990000|2024-08-08 14:06:30|3746|3734|3746|3734|3746|3734|3746|3734|0
1723126000000|2024-08-08 14:06:40|3745|3733|3744.5|3732.5|3745|3733|3744.5|3732.5|0
1723126010000|2024-08-08 14:06:50|3744|3732|3744|3732|3744|3732|3744|3732|0
1723126020000|2024-08-08 14:07:00|3743.9|3731.9|3744|3732|3744|3732|3743.5|3731.5|0
1723126030000|2024-08-08 14:07:10|3743.9|3731.9|3743|3731|3743.9|3731.9|3743|3731|0
1723126040000|2024-08-08 14:07:20|3742.5|3730.5|3742|3730|3742.5|3730.5|3741.5|3729.5|0
1723126050000|2024-08-08 14:07:30|3742.5|3730.5|3741.5|3729.5|3742.5|3730.5|3741.5|3729.5|0
1723126060000|2024-08-08 14:07:40|3742|3730|3741.5|3729.5|3742|3730|3741.5|3729.5|0
1723126090000|2024-08-08 14:08:10|3741|3729|3740.5|3728.5|3741|3729|3740.5|3728.5|0
1723126100000|2024-08-08 14:08:20|3740|3728|3740|3728|3740|3728|3739.5|3727.5|0
1723126110000|2024-08-08 14:08:30|3739.9|3727.9|3740|3728|3740.5|3728.5|3739.5|3727.5|0
1723126120000|2024-08-08 14:08:40|3739.5|3727.5|3740|3728|3740|3728|3739.5|3727.5|0
1723126140000|2024-08-08 14:09:00|3739.5|3727.5|3740|3728|3740|3728|3739.5|3727.5|0
1723126150000|2024-08-08 14:09:10|3740.5|3728.5|3740|3728|3740.5|3728.5|3740|3728|0
1723126160000|2024-08-08 14:09:20|3740.5|3728.5|3740|3728|3740.5|3728.5|3740|3728|0
1723126170000|2024-08-08 14:09:30|3739.5|3727.5|3739.5|3727.5|3740|3728|3739.5|3727.5|0
1723126180000|2024-08-08 14:09:40|3740|3728|3740.5|3728.5|3740.5|3728.5|3740|3728|0
1723126190000|2024-08-08 14:09:50|3741.5|3729.5|3740.5|3728.5|3741.5|3729.5|3740|3728|0
1723126200000|2024-08-08 14:10:00|3740|3728|3740.5|3728.5|3740.5|3728.5|3740|3728|0
1723126220000|2024-08-08 14:10:20|3741.5|3729.5|3741|3729|3741.5|3729.5|3741|3729|0
1723126230000|2024-08-08 14:10:30|3741.5|3729.5|3739.9|3727.9|3741.5|3729.5|3739.5|3727.5|20
1723126240000|2024-08-08 14:10:40|3739.5|3727.5|3739.4|3727.4|3739.5|3727.5|3739.4|3727.4|0
1723126250000|2024-08-08 14:10:50|3739|3727|3740|3728|3741|3729|3738.5|3726.5|0
1723126260000|2024-08-08 14:11:00|3739.9|3727.9|3740|3728|3740.5|3728.5|3739.5|3727.5|0
1723126270000|2024-08-08 14:11:10|3740.5|3728.5|3739.5|3727.5|3740.5|3728.5|3739.5|3727.5|0
1723126280000|2024-08-08 14:11:20|3740|3728|3739.5|3727.5|3740|3728|3739.5|3727.5|0
1723126290000|2024-08-08 14:11:30|3740|3728|3740|3728|3740|3728|3739.5|3727.5|0
1723126300000|2024-08-08 14:11:40|3739.9|3727.9|3739.5|3727.5|3740|3728|3739.5|3727.5|0
1723126310000|2024-08-08 14:11:50|3740|3728|3740.3|3728.3|3740.5|3728.5|3740|3728|0
1723126320000|2024-08-08 14:12:00|3740.4|3728.4|3740.3|3728.3|3740.4|3728.4|3740.3|3728.3|0
1723126340000|2024-08-08 14:12:20|3739.5|3727.5|3739.4|3727.4|3739.5|3727.5|3739.4|3727.4|0
1723126350000|2024-08-08 14:12:30|3739.2|3727.2|3739.3|3727.3|3739.3|3727.3|3738.8|3726.8|2
1723126360000|2024-08-08 14:12:40|3739.5|3727.5|3739.8|3727.8|3740.3|3728.3|3739.5|3727.5|0
1723126370000|2024-08-08 14:12:50|3740.3|3728.3|3740.3|3728.3|3740.3|3728.3|3739.3|3727.3|0
1723126380000|2024-08-08 14:13:00|3739.8|3727.8|3740.3|3728.3|3740.3|3728.3|3739.8|3727.8|0
1723126390000|2024-08-08 14:13:10|3740.2|3728.2|3739.3|3727.3|3740.2|3728.2|3739.3|3727.3|0
1723126400000|2024-08-08 14:13:20|3740.2|3728.2|3740.3|3728.3|3740.3|3728.3|3740.2|3728.2|0
1723126410000|2024-08-08 14:13:30|3740.2|3728.2|3739.8|3727.8|3740.3|3728.3|3739.8|3727.8|0
1723126420000|2024-08-08 14:13:40|3740.2|3728.2|3740.7|3728.7|3740.7|3728.7|3739.8|3727.8|0
1723126430000|2024-08-08 14:13:50|3741.2|3729.2|3740.7|3728.7|3741.2|3729.2|3740.7|3728.7|0
1723126440000|2024-08-08 14:14:00|3741.2|3729.2|3741.2|3729.2|3741.2|3729.2|3740.7|3728.7|0
1723126450000|2024-08-08 14:14:10|3740.7|3728.7|3739.8|3727.8|3740.7|3728.7|3739.8|3727.8|0
1723126460000|2024-08-08 14:14:20|3740.2|3728.2|3740.2|3728.2|3740.2|3728.2|3739.7|3727.7|0
1723126470000|2024-08-08 14:14:30|3739.8|3727.8|3738.9|3726.9|3740.2|3728.2|3738.8|3726.8|16
1723126480000|2024-08-08 14:14:40|3738.4|3726.4|3739.3|3727.3|3739.3|3727.3|3738.4|3726.4|0
1723126490000|2024-08-08 14:14:50|3738.9|3726.9|3738.4|3726.4|3738.9|3726.9|3738.4|3726.4|0
1723126500000|2024-08-08 14:15:00|3739.2|3727.2|3738.3|3726.3|3739.3|3727.3|3738.3|3726.3|5
1723126530000|2024-08-08 14:15:30|3738.2|3726.2|3737.3|3725.3|3738.2|3726.2|3737.3|3725.3|10
1723126540000|2024-08-08 14:15:40|3736.8|3724.8|3736.7|3724.7|3736.8|3724.8|3736.7|3724.7|29
1723126550000|2024-08-08 14:15:50|3735.7|3723.7|3736.1|3724.1|3736.2|3724.2|3735.7|3723.7|0
1723126560000|2024-08-08 14:16:00|3736.2|3724.2|3737.2|3725.2|3737.2|3725.2|3736.2|3724.2|0
1723126570000|2024-08-08 14:16:10|||||||||5
1723126580000|2024-08-08 14:16:20|3737.1|3725.1|3736.2|3724.2|3737.1|3725.1|3736.2|3724.2|0
1723126590000|2024-08-08 14:16:30|3735.7|3723.7|3735.2|3723.2|3735.7|3723.7|3735.2|3723.2|0
1723126600000|2024-08-08 14:16:40|3735.3|3723.3|3735.3|3723.3|3735.3|3723.3|3735.2|3723.2|0
1723126610000|2024-08-08 14:16:50|3735.2|3723.2|3735.3|3723.3|3735.3|3723.3|3734.9|3722.9|0
1723126620000|2024-08-08 14:17:00|3734.4|3722.4|3734.8|3722.8|3735.3|3723.3|3734.4|3722.4|0
1723126630000|2024-08-08 14:17:10|3734.4|3722.4|3735.2|3723.2|3735.2|3723.2|3734.4|3722.4|0
1723126640000|2024-08-08 14:17:20|3735.3|3723.3|3735.3|3723.3|3735.3|3723.3|3735.3|3723.3|0
1723126650000|2024-08-08 14:17:30|3734.9|3722.9|3735.8|3723.8|3736.2|3724.2|3734.9|3722.9|0
1723126660000|2024-08-08 14:17:40|3736.2|3724.2|3735.3|3723.3|3736.2|3724.2|3735.3|3723.3|0
1723126670000|2024-08-08 14:17:50|3735.4|3723.4|3735.8|3723.8|3735.8|3723.8|3735.4|3723.4|0
1723126680000|2024-08-08 14:18:00|3735.7|3723.7|3736.2|3724.2|3736.2|3724.2|3735.3|3723.3|0
1723126690000|2024-08-08 14:18:10|3735.8|3723.8|3736.7|3724.7|3736.7|3724.7|3735.3|3723.3|0
1723126700000|2024-08-08 14:18:20|3736.8|3724.8|3737.2|3725.2|3737.7|3725.7|3736.7|3724.7|0
1723126710000|2024-08-08 14:18:30|3736.2|3724.2|3736.7|3724.7|3737.2|3725.2|3736.2|3724.2|0
1723126720000|2024-08-08 14:18:40|3737.2|3725.2|3737.7|3725.7|3738.2|3726.2|3737.2|3725.2|0
1723126730000|2024-08-08 14:18:50|3737.6|3725.6|3738.2|3726.2|3738.2|3726.2|3737.2|3725.2|0
1723126750000|2024-08-08 14:19:10|3738.7|3726.7|3738.2|3726.2|3739.2|3727.2|3738.2|3726.2|0
1723126780000|2024-08-08 14:19:40|3737.6|3725.6|3737.2|3725.2|3737.6|3725.6|3737.2|3725.2|0
1723126790000|2024-08-08 14:19:50|3737.7|3725.7|3738.2|3726.2|3738.2|3726.2|3737.7|3725.7|0
1723126800000|2024-08-08 14:20:00|3737.7|3725.7|3738.2|3726.2|3738.2|3726.2|3737.7|3725.7|0
1723126810000|2024-08-08 14:20:10|3738.1|3726.1|3738.7|3726.7|3739.2|3727.2|3737.7|3725.7|0
1723126820000|2024-08-08 14:20:20|3739.2|3727.2|3738.7|3726.7|3739.2|3727.2|3738.7|3726.7|0
1723126830000|2024-08-08 14:20:30|3739.2|3727.2|3739.2|3727.2|3739.2|3727.2|3739.2|3727.2|0
1723126840000|2024-08-08 14:20:40|3739.1|3727.1|3737.2|3725.2|3739.1|3727.1|3737.2|3725.2|0
1723126860000|2024-08-08 14:21:00|3736.3|3724.3|3736.7|3724.7|3736.7|3724.7|3736.2|3724.2|0
1723126870000|2024-08-08 14:21:10|3737.2|3725.2|3737.7|3725.7|3737.7|3725.7|3737.2|3725.2|0
1723126880000|2024-08-08 14:21:20|3737.6|3725.6|3736.2|3724.2|3737.6|3725.6|3736.2|3724.2|0
1723126890000|2024-08-08 14:21:30|3736.1|3724.1|3735.3|3723.3|3736.1|3724.1|3735.3|3723.3|0
1723126900000|2024-08-08 14:21:40|3735.2|3723.2|3734.8|3722.8|3735.2|3723.2|3734.4|3722.4|0
1723126910000|2024-08-08 14:21:50|3735.3|3723.3|3735.3|3723.3|3735.3|3723.3|3735.3|3723.3|0
1723126920000|2024-08-08 14:22:00|3733.2|3721.2|3734.2|3722.2|3734.2|3722.2|3733.2|3721.2|2
1723126950000|2024-08-08 14:22:30|3733.7|3721.7|3733.8|3721.8|3733.8|3721.8|3733.7|3721.7|0
1723126960000|2024-08-08 14:22:40|3734.2|3722.2|3734.2|3722.2|3734.2|3722.2|3733.2|3721.2|0
1723126970000|2024-08-08 14:22:50|3735.1|3723.1|3735.2|3723.2|3735.2|3723.2|3735.1|3723.1|0
1723127000000|2024-08-08 14:23:20|3736.2|3724.2|3736.2|3724.2|3736.2|3724.2|3736.2|3724.2|0
1723127010000|2024-08-08 14:23:30|3736.6|3724.6|3736.2|3724.2|3736.6|3724.6|3736.2|3724.2|0
1723127020000|2024-08-08 14:23:40|3736.6|3724.6|3736.2|3724.2|3736.6|3724.6|3736.2|3724.2|0
1723127040000|2024-08-08 14:24:00|3736.7|3724.7|3737.2|3725.2|3737.2|3725.2|3736.7|3724.7|0
1723127050000|2024-08-08 14:24:10|3737.3|3725.3|3738.2|3726.2|3738.2|3726.2|3737.3|3725.3|0
1723127060000|2024-08-08 14:24:20|3739.1|3727.1|3740.1|3728.1|3740.1|3728.1|3738.7|3726.7|0
1723127070000|2024-08-08 14:24:30|3739.6|3727.6|3739.6|3727.6|3740.1|3728.1|3739.6|3727.6|0
1723127080000|2024-08-08 14:24:40|3739.7|3727.7|3740.1|3728.1|3740.1|3728.1|3739.7|3727.7|0
1723127090000|2024-08-08 14:24:50|3741.1|3729.1|3740.6|3728.6|3741.1|3729.1|3739.6|3727.6|5
1723127100000|2024-08-08 14:25:00|3741.1|3729.1|3741.1|3729.1|3741.1|3729.1|3740.6|3728.6|0
1723127110000|2024-08-08 14:25:10|||||||||5
1723127130000|2024-08-08 14:25:30|3741.2|3729.2|3741.6|3729.6|3741.6|3729.6|3741.2|3729.2|0
1723127140000|2024-08-08 14:25:40|3741.7|3729.7|3742.2|3730.2|3742.2|3730.2|3741.6|3729.6|5
1723127150000|2024-08-08 14:25:50|3742.1|3730.1|3744.1|3732.1|3744.1|3732.1|3742.1|3730.1|0
1723127160000|2024-08-08 14:26:00|3743.6|3731.6|3743.1|3731.1|3743.6|3731.6|3743.1|3731.1|0
1723127170000|2024-08-08 14:26:10|3742.6|3730.6|3741.7|3729.7|3742.6|3730.6|3741.1|3729.1|0
1723127180000|2024-08-08 14:26:20|3742.2|3730.2|3742.2|3730.2|3742.2|3730.2|3742.2|3730.2|0
1723127190000|2024-08-08 14:26:30|3741.3|3729.3|3740.3|3728.3|3741.3|3729.3|3740.2|3728.2|0
1723127200000|2024-08-08 14:26:40|3740.7|3728.7|3740.3|3728.3|3740.7|3728.7|3740.3|3728.3|0
1723127210000|2024-08-08 14:26:50|3740.8|3728.8|3740.8|3728.8|3741.3|3729.3|3740.8|3728.8|0
1723127220000|2024-08-08 14:27:00|3740.9|3728.9|3741.3|3729.3|3741.3|3729.3|3740.9|3728.9|0
1723127230000|2024-08-08 14:27:10|3740.3|3728.3|3740.3|3728.3|3740.7|3728.7|3740.3|3728.3|0
1723127240000|2024-08-08 14:27:20|3740.4|3728.4|3741.2|3729.2|3741.2|3729.2|3740.4|3728.4|0
1723127250000|2024-08-08 14:27:30|3740.7|3728.7|3741.2|3729.2|3741.2|3729.2|3740.7|3728.7|0
1723127260000|2024-08-08 14:27:40|3741.1|3729.1|3740.3|3728.3|3741.1|3729.1|3740.3|3728.3|0
1723127300000|2024-08-08 14:28:20|3740.8|3728.8|3740.3|3728.3|3740.8|3728.8|3740.3|3728.3|0
1723127330000|2024-08-08 14:28:50|3739.3|3727.3|3739.8|3727.8|3739.8|3727.8|3739.3|3727.3|0
1723127340000|2024-08-08 14:29:00|3739.7|3727.7|3739.3|3727.3|3739.7|3727.7|3739.3|3727.3|0
1723127350000|2024-08-08 14:29:10|3739.8|3727.8|3739.8|3727.8|3740.3|3728.3|3739.8|3727.8|0
1723127360000|2024-08-08 14:29:20|3739.3|3727.3|3739.3|3727.3|3739.4|3727.4|3739.3|3727.3|0
1723127370000|2024-08-08 14:29:30|3739.8|3727.8|3739.8|3727.8|3739.8|3727.8|3739.3|3727.3|0
1723127380000|2024-08-08 14:29:40|3740.3|3728.3|3740.3|3728.3|3740.3|3728.3|3740.3|3728.3|0
1723127390000|2024-08-08 14:29:50|3740.4|3728.4|3740.8|3728.8|3740.8|3728.8|3740.3|3728.3|0
1723127400000|2024-08-08 14:30:00|3741.3|3729.3|3741.3|3729.3|3741.3|3729.3|3741.3|3729.3|0
1723127410000|2024-08-08 14:30:10|3740.8|3728.8|3740.3|3728.3|3740.8|3728.8|3740.3|3728.3|0
1723127420000|2024-08-08 14:30:20|3739.8|3727.8|3740.2|3728.2|3740.3|3728.3|3739.8|3727.8|0
1723127430000|2024-08-08 14:30:30|3740.3|3728.3|3740.3|3728.3|3740.8|3728.8|3740.3|3728.3|0
1723127440000|2024-08-08 14:30:40|3739.8|3727.8|3740.3|3728.3|3740.3|3728.3|3739.8|3727.8|0
1723127450000|2024-08-08 14:30:50|3739.8|3727.8|3740.3|3728.3|3740.3|3728.3|3739.8|3727.8|0
1723127460000|2024-08-08 14:31:00|3739.8|3727.8|3738.3|3726.3|3739.8|3727.8|3738.3|3726.3|0
1723127470000|2024-08-08 14:31:10|3738.8|3726.8|3738.8|3726.8|3739.3|3727.3|3738.8|3726.8|0
1723127480000|2024-08-08 14:31:20|3738.9|3726.9|3739.3|3727.3|3739.3|3727.3|3738.9|3726.9|0
1723127500000|2024-08-08 14:31:40|3739.4|3727.4|3739.3|3727.3|3740.3|3728.3|3739.3|3727.3|0
1723127510000|2024-08-08 14:31:50|3739.8|3727.8|3738.3|3726.3|3739.8|3727.8|3738.3|3726.3|0
1723127530000|2024-08-08 14:32:10|3738.8|3726.8|3738.8|3726.8|3739.3|3727.3|3738.8|3726.8|0
1723127540000|2024-08-08 14:32:20|3738.9|3726.9|3739.7|3727.7|3739.8|3727.8|3738.9|3726.9|0
1723127550000|2024-08-08 14:32:30|3739.3|3727.3|3739.3|3727.3|3739.7|3727.7|3739.3|3727.3|0
1723127560000|2024-08-08 14:32:40|3739.8|3727.8|3742.3|3730.3|3742.3|3730.3|3739.8|3727.8|1
1723127570000|2024-08-08 14:32:50|3742.8|3730.8|3742.3|3730.3|3743.8|3731.8|3742.3|3730.3|10
1723127580000|2024-08-08 14:33:00|3742.8|3730.8|3741.8|3729.8|3743.3|3731.3|3741.3|3729.3|0
1723127590000|2024-08-08 14:33:10|3741.3|3729.3|3741.7|3729.7|3741.8|3729.8|3741.3|3729.3|0
1723127600000|2024-08-08 14:33:20|3741.3|3729.3|3741.3|3729.3|3741.3|3729.3|3741.3|3729.3|0
1723127630000|2024-08-08 14:33:50|3740.7|3728.7|3740.3|3728.3|3741.3|3729.3|3740.3|3728.3|0
1723127640000|2024-08-08 14:34:00|3740.8|3728.8|3740.3|3728.3|3740.8|3728.8|3740.3|3728.3|0
1723127650000|2024-08-08 14:34:10|3740.8|3728.8|3740.8|3728.8|3740.8|3728.8|3740.3|3728.3|0
1723127660000|2024-08-08 14:34:20|3740.3|3728.3|3739.3|3727.3|3740.4|3728.4|3739.3|3727.3|0
1723127670000|2024-08-08 14:34:30|3739.4|3727.4|3739.8|3727.8|3739.8|3727.8|3739.3|3727.3|0
1723127680000|2024-08-08 14:34:40|3739.3|3727.3|3739.8|3727.8|3740.3|3728.3|3739.3|3727.3|0
1723127690000|2024-08-08 14:34:50|3739.7|3727.7|3740.2|3728.2|3740.3|3728.3|3739.3|3727.3|0
1723127700000|2024-08-08 14:35:00|3739.8|3727.8|3739.3|3727.3|3740.3|3728.3|3739.3|3727.3|0
1723127710000|2024-08-08 14:35:10|3738.8|3726.8|3739.3|3727.3|3739.8|3727.8|3738.8|3726.8|0
1723127720000|2024-08-08 14:35:20|3739.8|3727.8|3739.3|3727.3|3739.8|3727.8|3739.3|3727.3|0
1723127730000|2024-08-08 14:35:30|3739.4|3727.4|3739.3|3727.3|3739.8|3727.8|3739.3|3727.3|0
1723127740000|2024-08-08 14:35:40|3739.8|3727.8|3739.8|3727.8|3739.8|3727.8|3739.8|3727.8|0
1723127750000|2024-08-08 14:35:50|3740.3|3728.3|3740.3|3728.3|3740.3|3728.3|3740.3|3728.3|0
1723127760000|2024-08-08 14:36:00|3740.8|3728.8|3740.8|3728.8|3741.3|3729.3|3740.3|3728.3|0
1723127770000|2024-08-08 14:36:10|3740.3|3728.3|3740.3|3728.3|3740.3|3728.3|3740.3|3728.3|0
1723127780000|2024-08-08 14:36:20|3740.4|3728.4|3741.3|3729.3|3741.3|3729.3|3740.4|3728.4|0
1723127790000|2024-08-08 14:36:30|3740.8|3728.8|3740.8|3728.8|3740.8|3728.8|3740.3|3728.3|0
1723127800000|2024-08-08 14:36:40|3740.3|3728.3|3740.8|3728.8|3740.8|3728.8|3740.3|3728.3|0
1723127810000|2024-08-08 14:36:50|3740.3|3728.3|3740.8|3728.8|3740.8|3728.8|3740.3|3728.3|0
1723127820000|2024-08-08 14:37:00|3740.3|3728.3|3740.2|3728.2|3740.3|3728.3|3739.8|3727.8|0
1723127830000|2024-08-08 14:37:10|3739.8|3727.8|3740.2|3728.2|3740.2|3728.2|3739.8|3727.8|0
1723127850000|2024-08-08 14:37:30|3739.8|3727.8|3739.3|3727.3|3739.8|3727.8|3739.3|3727.3|0
1723127860000|2024-08-08 14:37:40|3739.4|3727.4|3739.8|3727.8|3739.8|3727.8|3739.3|3727.3|0
1723127870000|2024-08-08 14:37:50|3740.3|3728.3|3738.2|3726.2|3740.3|3728.3|3737.8|3725.8|0
1723127880000|2024-08-08 14:38:00|3737.8|3725.8|3737.8|3725.8|3738.8|3726.8|3737.8|3725.8|0
1723127890000|2024-08-08 14:38:10|3737.7|3725.7|3737.8|3725.8|3738.3|3726.3|3737.4|3725.4|0
1723127900000|2024-08-08 14:38:20|3737.9|3725.9|3736.8|3724.8|3738.3|3726.3|3736.3|3724.3|0
1723127910000|2024-08-08 14:38:30|3736.3|3724.3|3736.3|3724.3|3737.3|3725.3|3736.3|3724.3|0
1723127930000|2024-08-08 14:38:50|3735.8|3723.8|3736.2|3724.2|3736.2|3724.2|3735.8|3723.8|0
1723127940000|2024-08-08 14:39:00|3735.8|3723.8|3735.8|3723.8|3735.8|3723.8|3735.8|3723.8|0
1723127960000|2024-08-08 14:39:20|3735.9|3723.9|3735.8|3723.8|3736.3|3724.3|3735.4|3723.4|0
1723127970000|2024-08-08 14:39:30|3735.3|3723.3|3736.3|3724.3|3736.3|3724.3|3735.3|3723.3|0
1723127980000|2024-08-08 14:39:40|3736.2|3724.2|3735.3|3723.3|3736.2|3724.2|3735.3|3723.3|0
1723127990000|2024-08-08 14:39:50|3735.8|3723.8|3736.3|3724.3|3736.3|3724.3|3735.8|3723.8|0
1723128020000|2024-08-08 14:40:20|3737.2|3725.2|3736.8|3724.8|3737.2|3725.2|3736.3|3724.3|0
1723128030000|2024-08-08 14:40:30|3736.3|3724.3|3736.3|3724.3|3736.3|3724.3|3736.3|3724.3|0
1723128040000|2024-08-08 14:40:40|3735.8|3723.8|3735.8|3723.8|3735.8|3723.8|3735.3|3723.3|0
1723128050000|2024-08-08 14:40:50|3735.3|3723.3|3735.8|3723.8|3735.8|3723.8|3735.3|3723.3|0
1723128070000|2024-08-08 14:41:10|3736.3|3724.3|3736.3|3724.3|3736.3|3724.3|3735.8|3723.8|0
1723128080000|2024-08-08 14:41:20|3736.2|3724.2|3735.8|3723.8|3736.2|3724.2|3735.8|3723.8|0
1723128090000|2024-08-08 14:41:30|3736.3|3724.3|3737.2|3725.2|3737.3|3725.3|3735.8|3723.8|0
1723128100000|2024-08-08 14:41:40|3736.8|3724.8|3736.3|3724.3|3737.3|3725.3|3736.3|3724.3|0
1723128110000|2024-08-08 14:41:50|3736.8|3724.8|3737.3|3725.3|3737.3|3725.3|3736.8|3724.8|0
1723128120000|2024-08-08 14:42:00|3737.2|3725.2|3737.3|3725.3|3737.3|3725.3|3736.3|3724.3|0
1723128130000|2024-08-08 14:42:10|3737.2|3725.2|3736.8|3724.8|3737.3|3725.3|3736.8|3724.8|0
1723128140000|2024-08-08 14:42:20|3737.3|3725.3|3737.3|3725.3|3737.3|3725.3|3736.8|3724.8|0
1723128170000|2024-08-08 14:42:50|3736.3|3724.3|3736.3|3724.3|3736.3|3724.3|3736.3|3724.3|0
1723128190000|2024-08-08 14:43:10|3736.2|3724.2|3735.8|3723.8|3736.3|3724.3|3735.8|3723.8|0
1723128200000|2024-08-08 14:43:20|3735.3|3723.3|3735.3|3723.3|3735.3|3723.3|3735.3|3723.3|0
1723128220000|2024-08-08 14:43:40|3735.2|3723.2|3734.8|3722.8|3735.3|3723.3|3734.3|3722.3|0
1723128250000|2024-08-08 14:44:10|3734.3|3722.3|3734.8|3722.8|3735.3|3723.3|3734.3|3722.3|0
1723128260000|2024-08-08 14:44:20|3734.3|3722.3|3733.8|3721.8|3734.8|3722.8|3733.8|3721.8|0
1723128270000|2024-08-08 14:44:30|3734.3|3722.3|3734.3|3722.3|3734.3|3722.3|3734.2|3722.2|0
1723128280000|2024-08-08 14:44:40|3733.8|3721.8|3733.8|3721.8|3733.8|3721.8|3733.8|3721.8|0
1723128290000|2024-08-08 14:44:50|3734.2|3722.2|3733.8|3721.8|3734.3|3722.3|3733.8|3721.8|0
1723128300000|2024-08-08 14:45:00|3734.2|3722.2|3733.8|3721.8|3734.2|3722.2|3733.3|3721.3|0
1723128310000|2024-08-08 14:45:10|3734.2|3722.2|3734.3|3722.3|3734.3|3722.3|3733.8|3721.8|0
1723128320000|2024-08-08 14:45:20|3734.8|3722.8|3734.8|3722.8|3735.3|3723.3|3734.8|3722.8|0
1723128330000|2024-08-08 14:45:30|3735.2|3723.2|3735.3|3723.3|3735.3|3723.3|3734.8|3722.8|0
1723128340000|2024-08-08 14:45:40|3736.2|3724.2|3736.3|3724.3|3736.3|3724.3|3735.8|3723.8|0
1723128350000|2024-08-08 14:45:50|3736.2|3724.2|3736.3|3724.3|3736.3|3724.3|3735.8|3723.8|0
1723128370000|2024-08-08 14:46:10|3736.2|3724.2|3735.3|3723.3|3736.2|3724.2|3735.3|3723.3|0
1723128380000|2024-08-08 14:46:20|3735.8|3723.8|3735.3|3723.3|3735.8|3723.8|3735.3|3723.3|0
1723128390000|2024-08-08 14:46:30|3735.8|3723.8|3736.3|3724.3|3736.3|3724.3|3735.8|3723.8|0
1723128420000|2024-08-08 14:47:00|3736.8|3724.8|3737.3|3725.3|3737.3|3725.3|3736.8|3724.8|0
1723128430000|2024-08-08 14:47:10|3737.8|3725.8|3737.3|3725.3|3737.8|3725.8|3737.3|3725.3|0
1723128470000|2024-08-08 14:47:50|3736.8|3724.8|3736.8|3724.8|3736.8|3724.8|3736.3|3724.3|0
1723128480000|2024-08-08 14:48:00|3736.7|3724.7|3736.7|3724.7|3736.8|3724.8|3736.3|3724.3|0
1723128490000|2024-08-08 14:48:10|3736.3|3724.3|3735.8|3723.8|3736.3|3724.3|3735.3|3723.3|0
1723128500000|2024-08-08 14:48:20|3736.3|3724.3|3736.3|3724.3|3736.3|3724.3|3736.3|3724.3|0
1723128510000|2024-08-08 14:48:30|3736.8|3724.8|3736.8|3724.8|3736.8|3724.8|3736.8|3724.8|0
1723128520000|2024-08-08 14:48:40|3737.3|3725.3|3737.3|3725.3|3738.3|3726.3|3737.2|3725.2|0
1723128530000|2024-08-08 14:48:50|3736.8|3724.8|3736.8|3724.8|3736.8|3724.8|3736.8|3724.8|0
1723128540000|2024-08-08 14:49:00|3736.7|3724.7|3735.8|3723.8|3736.8|3724.8|3735.8|3723.8|0
1723128570000|2024-08-08 14:49:30|3735.3|3723.3|3735.3|3723.3|3735.3|3723.3|3735.3|3723.3|0
1723128580000|2024-08-08 14:49:40|3734.8|3722.8|3734.8|3722.8|3734.8|3722.8|3734.7|3722.7|0
1723128590000|2024-08-08 14:49:50|3735.3|3723.3|3735.8|3723.8|3735.8|3723.8|3735.3|3723.3|0
1723128600000|2024-08-08 14:50:00|3735.7|3723.7|3734.8|3722.8|3735.7|3723.7|3734.8|3722.8|0
1723128610000|2024-08-08 14:50:10|3734.3|3722.3|3735.3|3723.3|3735.3|3723.3|3734.3|3722.3|0
1723128620000|2024-08-08 14:50:20|3735.2|3723.2|3735.3|3723.3|3735.3|3723.3|3735.2|3723.2|0
1723128640000|2024-08-08 14:50:40|3736.3|3724.3|3737.3|3725.3|3737.3|3725.3|3736.3|3724.3|0
1723128650000|2024-08-08 14:50:50|3736.8|3724.8|3736.8|3724.8|3736.8|3724.8|3736.8|3724.8|0
1723128660000|2024-08-08 14:51:00|3736.3|3724.3|3735.8|3723.8|3736.3|3724.3|3735.3|3723.3|0
1723128670000|2024-08-08 14:51:10|3736.3|3724.3|3736.8|3724.8|3736.8|3724.8|3736.2|3724.2|0
1723128680000|2024-08-08 14:51:20|3736.3|3724.3|3735.8|3723.8|3736.3|3724.3|3735.8|3723.8|0
1723128690000|2024-08-08 14:51:30|3735.3|3723.3|3735.3|3723.3|3735.3|3723.3|3735.3|3723.3|0
1723128710000|2024-08-08 14:51:50|3735.8|3723.8|3735.8|3723.8|3735.8|3723.8|3735.8|3723.8|0
1723128720000|2024-08-08 14:52:00|3736.3|3724.3|3736.8|3724.8|3736.8|3724.8|3735.8|3723.8|0
1723128730000|2024-08-08 14:52:10|3737.3|3725.3|3737.2|3725.2|3737.3|3725.3|3736.8|3724.8|0
1723128740000|2024-08-08 14:52:20|3736.8|3724.8|3737.3|3725.3|3737.3|3725.3|3736.8|3724.8|0
1723128750000|2024-08-08 14:52:30|3737.2|3725.2|3737.3|3725.3|3737.3|3725.3|3736.8|3724.8|0
1723128760000|2024-08-08 14:52:40|3736.8|3724.8|3737.3|3725.3|3737.3|3725.3|3736.8|3724.8|0
1723128780000|2024-08-08 14:53:00|3737.2|3725.2|3737.2|3725.2|3737.3|3725.3|3736.8|3724.8|0
1723128790000|2024-08-08 14:53:10|3737.3|3725.3|3736.8|3724.8|3737.3|3725.3|3736.8|3724.8|0
1723128810000|2024-08-08 14:53:30|3736.3|3724.3|3735.8|3723.8|3736.8|3724.8|3735.3|3723.3|0
1723128820000|2024-08-08 14:53:40|3735.3|3723.3|3735.8|3723.8|3735.8|3723.8|3735.3|3723.3|0
1723128830000|2024-08-08 14:53:50|3736.3|3724.3|3736.8|3724.8|3736.8|3724.8|3736.3|3724.3|0
1723128840000|2024-08-08 14:54:00|3736.7|3724.7|3736.3|3724.3|3736.7|3724.7|3735.8|3723.8|0
1723128870000|2024-08-08 14:54:30|3736.1|3724.1|3735.8|3723.8|3736.3|3724.3|3735.8|3723.8|0
1723128880000|2024-08-08 14:54:40|3736.3|3724.3|3736.3|3724.3|3736.3|3724.3|3736.3|3724.3|0
1723128910000|2024-08-08 14:55:10|3736.8|3724.8|3736.8|3724.8|3736.8|3724.8|3736.8|3724.8|0
1723128920000|2024-08-08 14:55:20|3737.3|3725.3|3736.8|3724.8|3737.3|3725.3|3736.8|3724.8|0
1723128930000|2024-08-08 14:55:30|3737.2|3725.2|3737.3|3725.3|3737.3|3725.3|3736.8|3724.8|0
1723128940000|2024-08-08 14:55:40|3736.8|3724.8|3737.3|3725.3|3737.3|3725.3|3736.8|3724.8|0
1723128950000|2024-08-08 14:55:50|3738.3|3726.3|3738.3|3726.3|3738.3|3726.3|3737.3|3725.3|0
1723128960000|2024-08-08 14:56:00|3738.2|3726.2|3738.2|3726.2|3738.3|3726.3|3737.8|3725.8|0
1723128970000|2024-08-08 14:56:10|3737.8|3725.8|3737.8|3725.8|3738.3|3726.3|3737.8|3725.8|0
1723128980000|2024-08-08 14:56:20|3737.7|3725.7|3737.3|3725.3|3737.7|3725.7|3737.3|3725.3|0
1723128990000|2024-08-08 14:56:30|3736.8|3724.8|3736.3|3724.3|3736.8|3724.8|3736.3|3724.3|0
1723129000000|2024-08-08 14:56:40|3736.2|3724.2|3736.8|3724.8|3736.8|3724.8|3735.8|3723.8|0
1723129010000|2024-08-08 14:56:50|3737.3|3725.3|3736.3|3724.3|3737.3|3725.3|3736.3|3724.3|0
1723129020000|2024-08-08 14:57:00|3736.4|3724.4|3737.3|3725.3|3737.3|3725.3|3736.4|3724.4|0
1723129040000|2024-08-08 14:57:20|3738.2|3726.2|3737.7|3725.7|3738.2|3726.2|3737.7|3725.7|0
1723129050000|2024-08-08 14:57:30|3737.2|3725.2|3737.2|3725.2|3737.2|3725.2|3737.2|3725.2|0
1723129060000|2024-08-08 14:57:40|3737.3|3725.3|3737.2|3725.2|3737.3|3725.3|3737.2|3725.2|1
1723129080000|2024-08-08 14:58:00|3737.7|3725.7|3737.2|3725.2|3737.7|3725.7|3737.2|3725.2|0
1723129090000|2024-08-08 14:58:10|3737.7|3725.7|3737.7|3725.7|3737.7|3725.7|3737.7|3725.7|0
1723129100000|2024-08-08 14:58:20|3737.8|3725.8|3738.2|3726.2|3738.2|3726.2|3737.8|3725.8|0
1723129110000|2024-08-08 14:58:30|3737.7|3725.7|3737.7|3725.7|3737.7|3725.7|3737.2|3725.2|0
1723129120000|2024-08-08 14:58:40|3738.2|3726.2|3738.2|3726.2|3738.2|3726.2|3737.7|3725.7|0
1723129130000|2024-08-08 14:58:50|3737.7|3725.7|3738.2|3726.2|3738.2|3726.2|3737.7|3725.7|0
1723129140000|2024-08-08 14:59:00|3737.7|3725.7|3739.2|3727.2|3739.2|3727.2|3737.2|3725.2|0
1723129200000|2024-08-08 15:00:00|3739.3|3727.3|3739.7|3727.7|3739.7|3727.7|3739.3|3727.3|0
1723129210000|2024-08-08 15:00:10|3740.2|3728.2|3740.2|3728.2|3740.2|3728.2|3740.2|3728.2|0
1723129220000|2024-08-08 15:00:20|3740.7|3728.7|3740.7|3728.7|3740.8|3728.8|3740.2|3728.2|0
1723129230000|2024-08-08 15:00:30|3741.2|3729.2|3740.2|3728.2|3741.2|3729.2|3740.2|3728.2|0
1723129240000|2024-08-08 15:00:40|3740.7|3728.7|3741.2|3729.2|3741.2|3729.2|3740.7|3728.7|0
1723129250000|2024-08-08 15:00:50|3741.3|3729.3|3740.2|3728.2|3741.7|3729.7|3739.7|3727.7|0
1723129260000|2024-08-08 15:01:00|3740.7|3728.7|3740.2|3728.2|3740.7|3728.7|3740.2|3728.2|0
1723129270000|2024-08-08 15:01:10|3740.3|3728.3|3740.7|3728.7|3740.7|3728.7|3740.3|3728.3|0
1723129280000|2024-08-08 15:01:20|3740.2|3728.2|3741.2|3729.2|3741.2|3729.2|3740.2|3728.2|0
1723129290000|2024-08-08 15:01:30|3741.7|3729.7|3742.2|3730.2|3742.2|3730.2|3741.4|3729.4|0
1723129300000|2024-08-08 15:01:40|3742.1|3730.1|3741.2|3729.2|3742.1|3730.1|3741.2|3729.2|0
1723129320000|2024-08-08 15:02:00|3741.7|3729.7|3742.2|3730.2|3742.2|3730.2|3741.7|3729.7|0
1723129350000|2024-08-08 15:02:30|3742.1|3730.1|3741.7|3729.7|3742.1|3730.1|3741.2|3729.2|0
1723129360000|2024-08-08 15:02:40|3741.8|3729.8|3742.2|3730.2|3742.2|3730.2|3741.8|3729.8|0
1723129380000|2024-08-08 15:03:00|3741.7|3729.7|3742.2|3730.2|3742.2|3730.2|3741.3|3729.3|0
1723129390000|2024-08-08 15:03:10|3741.7|3729.7|3742.2|3730.2|3742.2|3730.2|3741.7|3729.7|0
1723129400000|2024-08-08 15:03:20|3741.2|3729.2|3741.2|3729.2|3741.2|3729.2|3741.2|3729.2|0
1723129430000|2024-08-08 15:03:50|3741.3|3729.3|3742.2|3730.2|3742.2|3730.2|3741.3|3729.3|0
1723129440000|2024-08-08 15:04:00|3741.7|3729.7|3742.7|3730.7|3742.7|3730.7|3741.2|3729.2|0
1723129450000|2024-08-08 15:04:10|3742.8|3730.8|3743.2|3731.2|3743.2|3731.2|3742.8|3730.8|0
1723129460000|2024-08-08 15:04:20|3742.7|3730.7|3741.7|3729.7|3742.7|3730.7|3741.7|3729.7|0
1723129470000|2024-08-08 15:04:30|3741.3|3729.3|3741.2|3729.2|3741.7|3729.7|3741.2|3729.2|0
1723129480000|2024-08-08 15:04:40|3741.3|3729.3|3741.2|3729.2|3741.7|3729.7|3741.2|3729.2|0
1723129510000|2024-08-08 15:05:10|3739.2|3727.2|3739.7|3727.7|3739.7|3727.7|3739.2|3727.2|0
1723129520000|2024-08-08 15:05:20|3740.2|3728.2|3740.7|3728.7|3740.7|3728.7|3740.2|3728.2|0
1723129530000|2024-08-08 15:05:30|3740.2|3728.2|3740.2|3728.2|3740.2|3728.2|3739.2|3727.2|0
1723129540000|2024-08-08 15:05:40|3740.3|3728.3|3740.2|3728.2|3740.8|3728.8|3740.2|3728.2|0
1723129550000|2024-08-08 15:05:50|3740.7|3728.7|3740.2|3728.2|3740.7|3728.7|3740.2|3728.2|0
1723129580000|2024-08-08 15:06:20|3739.7|3727.7|3739.7|3727.7|3739.7|3727.7|3739.7|3727.7|0
1723129590000|2024-08-08 15:06:30|3739.8|3727.8|3740.2|3728.2|3740.2|3728.2|3739.8|3727.8|0
1723129610000|2024-08-08 15:06:50|3740.7|3728.7|3741.2|3729.2|3741.2|3729.2|3740.7|3728.7|0
1723129620000|2024-08-08 15:07:00|3740.7|3728.7|3742.7|3730.7|3743.2|3731.2|3740.7|3728.7|0
1723129630000|2024-08-08 15:07:10|3742.2|3730.2|3746.1|3734.1|3746.1|3734.1|3741.7|3729.7|9
1723129640000|2024-08-08 15:07:20|3746.5|3734.5|3746.5|3734.5|3747|3735|3745.7|3733.7|3
1723129650000|2024-08-08 15:07:30|3746.1|3734.1|3746.1|3734.1|3746.1|3734.1|3746.1|3734.1|0
1723129660000|2024-08-08 15:07:40|3745.6|3733.6|3744.7|3732.7|3745.6|3733.6|3744.7|3732.7|0
1723129670000|2024-08-08 15:07:50|3744.1|3732.1|3745.6|3733.6|3746.1|3734.1|3743.7|3731.7|5
1723129680000|2024-08-08 15:08:00|3746|3734|3745.6|3733.6|3746.1|3734.1|3745.6|3733.6|1
1723129690000|2024-08-08 15:08:10|3745.1|3733.1|3745.1|3733.1|3745.1|3733.1|3745.1|3733.1|0
1723129700000|2024-08-08 15:08:20|3745|3733|3745.2|3733.2|3745.2|3733.2|3745|3733|0
1723129710000|2024-08-08 15:08:30|3745.6|3733.6|3745.2|3733.2|3745.6|3733.6|3745.2|3733.2|0
1723129720000|2024-08-08 15:08:40|3745.6|3733.6|3745.2|3733.2|3746.1|3734.1|3745.1|3733.1|0
1723129730000|2024-08-08 15:08:50|3743.7|3731.7|3742.2|3730.2|3743.7|3731.7|3742.2|3730.2|7
1723129740000|2024-08-08 15:09:00|3743.1|3731.1|3742.6|3730.6|3743.1|3731.1|3742.6|3730.6|0
1723129750000|2024-08-08 15:09:10|3742.2|3730.2|3743.2|3731.2|3743.2|3731.2|3742.2|3730.2|0
1723129760000|2024-08-08 15:09:20|3742.7|3730.7|3742.7|3730.7|3742.7|3730.7|3742.7|3730.7|0
1723129770000|2024-08-08 15:09:30|3742.6|3730.6|3742.6|3730.6|3743.1|3731.1|3742.2|3730.2|0
1723129780000|2024-08-08 15:09:40|3742.2|3730.2|3742.6|3730.6|3743.1|3731.1|3742.2|3730.2|0
1723129800000|2024-08-08 15:10:00|3742.2|3730.2|3742.2|3730.2|3743.1|3731.1|3742.2|3730.2|0
1723129810000|2024-08-08 15:10:10|3743|3731|3743.2|3731.2|3743.2|3731.2|3742.6|3730.6|0
1723129820000|2024-08-08 15:10:20|3742.7|3730.7|3742.7|3730.7|3742.7|3730.7|3742.7|3730.7|0
1723129830000|2024-08-08 15:10:30|3742.2|3730.2|3742.2|3730.2|3743.2|3731.2|3742.2|3730.2|0
1723129840000|2024-08-08 15:10:40|3742.3|3730.3|3743.2|3731.2|3743.2|3731.2|3742.3|3730.3|0
1723129850000|2024-08-08 15:10:50|3742.4|3730.4|3742.2|3730.2|3742.4|3730.4|3742.2|3730.2|0
1723129860000|2024-08-08 15:11:00|3742.4|3730.4|3743.2|3731.2|3743.2|3731.2|3742.4|3730.4|0
1723129870000|2024-08-08 15:11:10|3743.1|3731.1|3741.2|3729.2|3743.1|3731.1|3741.2|3729.2|0
1723129880000|2024-08-08 15:11:20|3742.2|3730.2|3741.2|3729.2|3742.2|3730.2|3741.2|3729.2|0
1723129890000|2024-08-08 15:11:30|3741.4|3729.4|3742.2|3730.2|3742.2|3730.2|3741.4|3729.4|0
1723129900000|2024-08-08 15:11:40|3741.7|3729.7|3742.2|3730.2|3742.2|3730.2|3741.2|3729.2|0
1723129910000|2024-08-08 15:11:50|3741.3|3729.3|3742.2|3730.2|3742.2|3730.2|3741.2|3729.2|0
1723129940000|2024-08-08 15:12:20|3741.7|3729.7|3741.7|3729.7|3741.7|3729.7|3741.7|3729.7|0
1723129950000|2024-08-08 15:12:30|3741.3|3729.3|3742.2|3730.2|3742.2|3730.2|3741.2|3729.2|0
1723129970000|2024-08-08 15:12:50|3741.7|3729.7|3741.7|3729.7|3741.7|3729.7|3741.7|3729.7|0
1723130000000|2024-08-08 15:13:20|3741.2|3729.2|3742.2|3730.2|3742.2|3730.2|3741.2|3729.2|0
1723130010000|2024-08-08 15:13:30|3741.7|3729.7|3741.7|3729.7|3741.7|3729.7|3741.7|3729.7|0
1723130020000|2024-08-08 15:13:40|3741.2|3729.2|3741.3|3729.3|3742.2|3730.2|3741.2|3729.2|0
1723130030000|2024-08-08 15:13:50|3741.2|3729.2|3741.7|3729.7|3742.2|3730.2|3741.2|3729.2|0
1723130040000|2024-08-08 15:14:00|3741.2|3729.2|3741.7|3729.7|3742.2|3730.2|3741.2|3729.2|0
1723130050000|2024-08-08 15:14:10|3741.3|3729.3|3741.7|3729.7|3742.2|3730.2|3741.3|3729.3|0
1723130080000|2024-08-08 15:14:40|3741.8|3729.8|3742.2|3730.2|3742.7|3730.7|3741.7|3729.7|0
1723130090000|2024-08-08 15:14:50|3741.7|3729.7|3741.7|3729.7|3741.7|3729.7|3741.7|3729.7|0
1723130110000|2024-08-08 15:15:10|3741.8|3729.8|3743.2|3731.2|3743.2|3731.2|3741.8|3729.8|0
1723130120000|2024-08-08 15:15:20|3742.7|3730.7|3743.2|3731.2|3743.2|3731.2|3742.7|3730.7|0
1723130130000|2024-08-08 15:15:30|3742.7|3730.7|3744.1|3732.1|3744.2|3732.2|3742.7|3730.7|1
1723130140000|2024-08-08 15:15:40|3744.2|3732.2|3744.2|3732.2|3744.2|3732.2|3744.2|3732.2|0
1723130160000|2024-08-08 15:16:00|3743.7|3731.7|3743.6|3731.6|3744.2|3732.2|3743.6|3731.6|0
1723130170000|2024-08-08 15:16:10|3743.7|3731.7|3743.7|3731.7|3743.7|3731.7|3743.7|3731.7|0
1723130180000|2024-08-08 15:16:20|3743.2|3731.2|3744.2|3732.2|3744.2|3732.2|3743.2|3731.2|0
1723130200000|2024-08-08 15:16:40|3744.1|3732.1|3744.1|3732.1|3744.1|3732.1|3744.1|3732.1|0
1723130210000|2024-08-08 15:16:50|3743.2|3731.2|3743.2|3731.2|3743.2|3731.2|3743.2|3731.2|0
1723130230000|2024-08-08 15:17:10|3743.7|3731.7|3744.2|3732.2|3744.2|3732.2|3743.7|3731.7|0
1723130250000|2024-08-08 15:17:30|3744.1|3732.1|3743.7|3731.7|3744.1|3732.1|3743.7|3731.7|0
1723130260000|2024-08-08 15:17:40|3743.2|3731.2|3743.2|3731.2|3743.2|3731.2|3743.2|3731.2|0
1723130280000|2024-08-08 15:18:00|3742.3|3730.3|3743.2|3731.2|3743.2|3731.2|3742.3|3730.3|0
1723130300000|2024-08-08 15:18:20|3743.7|3731.7|3744.2|3732.2|3744.2|3732.2|3743.7|3731.7|0
1723130310000|2024-08-08 15:18:30|3744.1|3732.1|3744.2|3732.2|3744.2|3732.2|3743.7|3731.7|0
1723130330000|2024-08-08 15:18:50|3744.1|3732.1|3743.2|3731.2|3744.1|3732.1|3743.2|3731.2|0
1723130340000|2024-08-08 15:19:00|3743.3|3731.3|3745.2|3733.2|3745.2|3733.2|3743.3|3731.3|0
1723130350000|2024-08-08 15:19:10|3746.1|3734.1|3746.2|3734.2|3746.2|3734.2|3746.1|3734.1|15
1723130360000|2024-08-08 15:19:20|3746.1|3734.1|3746.2|3734.2|3746.2|3734.2|3746.1|3734.1|0
1723130390000|2024-08-08 15:19:50|3746.1|3734.1|3746.2|3734.2|3746.2|3734.2|3746.1|3734.1|0
1723130430000|2024-08-08 15:20:30|3746.1|3734.1|3746.2|3734.2|3746.2|3734.2|3746.1|3734.1|0
1723130440000|2024-08-08 15:20:40|3746.1|3734.1|3745.6|3733.6|3746.1|3734.1|3745.2|3733.2|0
1723130460000|2024-08-08 15:21:00|3745.2|3733.2|3745.2|3733.2|3745.2|3733.2|3745.2|3733.2|0
1723130490000|2024-08-08 15:21:30|3745.1|3733.1|3743.6|3731.6|3745.1|3733.1|3743.1|3731.1|5
1723130500000|2024-08-08 15:21:40|3743.1|3731.1|3743.1|3731.1|3743.6|3731.6|3743.1|3731.1|0
1723130520000|2024-08-08 15:22:00|3743.6|3731.6|3743.6|3731.6|3743.6|3731.6|3743.1|3731.1|0
1723130530000|2024-08-08 15:22:10|3744.1|3732.1|3743.1|3731.1|3744.1|3732.1|3743.1|3731.1|0
1723130540000|2024-08-08 15:22:20|3743.6|3731.6|3743.6|3731.6|3743.6|3731.6|3743.1|3731.1|0
1723130550000|2024-08-08 15:22:30|3743.1|3731.1|3743.6|3731.6|3743.6|3731.6|3743.1|3731.1|0
1723130570000|2024-08-08 15:22:50|3743.1|3731.1|3743.6|3731.6|3743.6|3731.6|3743.1|3731.1|0
1723130580000|2024-08-08 15:23:00|3743.1|3731.1|3743.1|3731.1|3743.6|3731.6|3743.1|3731.1|0
1723130590000|2024-08-08 15:23:10|3743.6|3731.6|3743.6|3731.6|3743.6|3731.6|3743.1|3731.1|0
1723130600000|2024-08-08 15:23:20|3743.1|3731.1|3743.1|3731.1|3743.1|3731.1|3743.1|3731.1|0
1723130620000|2024-08-08 15:23:40|3742.1|3730.1|3741.6|3729.6|3742.6|3730.6|3741.6|3729.6|0
1723130630000|2024-08-08 15:23:50|3742.1|3730.1|3742.1|3730.1|3742.1|3730.1|3742.1|3730.1|0
1723130640000|2024-08-08 15:24:00|3741.6|3729.6|3742.1|3730.1|3742.1|3730.1|3741.6|3729.6|0
1723130650000|2024-08-08 15:24:10|3742.6|3730.6|3742.6|3730.6|3742.6|3730.6|3742.6|3730.6|0
1723130660000|2024-08-08 15:24:20|3742.1|3730.1|3742.6|3730.6|3742.6|3730.6|3742.1|3730.1|0
1723130670000|2024-08-08 15:24:30|3743.1|3731.1|3743.1|3731.1|3743.1|3731.1|3742.6|3730.6|0
1723130680000|2024-08-08 15:24:40|3742.6|3730.6|3742.6|3730.6|3743.1|3731.1|3742.6|3730.6|0
1723130690000|2024-08-08 15:24:50|3742.7|3730.7|3742.6|3730.6|3743.1|3731.1|3742.6|3730.6|0
1723130700000|2024-08-08 15:25:00|3742.7|3730.7|3743.1|3731.1|3743.1|3731.1|3742.6|3730.6|0
1723130720000|2024-08-08 15:25:20|3743.2|3731.2|3743.6|3731.6|3744.1|3732.1|3743.2|3731.2|0
1723130730000|2024-08-08 15:25:30|3742.6|3730.6|3743.1|3731.1|3743.6|3731.6|3742.6|3730.6|0
1723130740000|2024-08-08 15:25:40|3742.6|3730.6|3742.7|3730.7|3742.7|3730.7|3742.6|3730.6|0
1723130760000|2024-08-08 15:26:00|3743.2|3731.2|3743.7|3731.7|3744.2|3732.2|3743.2|3731.2|0
1723130770000|2024-08-08 15:26:10|3743.6|3731.6|3743.6|3731.6|3743.6|3731.6|3743.6|3731.6|0
1723130780000|2024-08-08 15:26:20|3744.1|3732.1|3744.1|3732.1|3744.1|3732.1|3744.1|3732.1|0
1723130800000|2024-08-08 15:26:40|3743.6|3731.6|3744.1|3732.1|3744.1|3732.1|3743.6|3731.6|0
1723130820000|2024-08-08 15:27:00|3743.6|3731.6|3743.6|3731.6|3743.6|3731.6|3743.1|3731.1|0
1723130830000|2024-08-08 15:27:10|3744|3732|3744.1|3732.1|3744.1|3732.1|3744|3732|0
1723130840000|2024-08-08 15:27:20|3743.6|3731.6|3744.1|3732.1|3744.1|3732.1|3743.6|3731.6|0
1723130850000|2024-08-08 15:27:30|3745.1|3733.1|3745.1|3733.1|3745.1|3733.1|3744.6|3732.6|0
1723130860000|2024-08-08 15:27:40|3746.1|3734.1|3746.1|3734.1|3746.1|3734.1|3745.6|3733.6|0
1723130880000|2024-08-08 15:28:00|3745.6|3733.6|3745.6|3733.6|3745.6|3733.6|3745.6|3733.6|0
1723130890000|2024-08-08 15:28:10|3745.7|3733.7|3745.6|3733.6|3746.1|3734.1|3745.6|3733.6|0
1723130900000|2024-08-08 15:28:20|3745.7|3733.7|3747.5|3735.5|3747.5|3735.5|3745.7|3733.7|1
1723130910000|2024-08-08 15:28:30|3747.1|3735.1|3747.1|3735.1|3747.5|3735.5|3747.1|3735.1|0
1723130920000|2024-08-08 15:28:40|3747|3735|3746.1|3734.1|3747|3735|3746.1|3734.1|0
1723130930000|2024-08-08 15:28:50|3746.6|3734.6|3747.1|3735.1|3747.1|3735.1|3746.6|3734.6|0
1723130940000|2024-08-08 15:29:00|3746.6|3734.6|3748|3736|3748|3736|3746.6|3734.6|0
1723130950000|2024-08-08 15:29:10|3747.9|3735.9|3747.1|3735.1|3748|3736|3746.6|3734.6|0
1723130960000|2024-08-08 15:29:20|3746.6|3734.6|3746.6|3734.6|3746.6|3734.6|3746.6|3734.6|0
1723130970000|2024-08-08 15:29:30|3746.1|3734.1|3747.1|3735.1|3747.1|3735.1|3746.1|3734.1|0
1723130980000|2024-08-08 15:29:40|3746.6|3734.6|3746.6|3734.6|3747.1|3735.1|3746.1|3734.1|0
1723130990000|2024-08-08 15:29:50|3746.1|3734.1|3746.1|3734.1|3746.1|3734.1|3746.1|3734.1|0
1723170600000|2024-08-09 02:30:00|3775.2|3763.2|3774.1|3762.1|3775.7|3763.7|3774.1|3762.1|1
1723170610000|2024-08-09 02:30:10|3773.6|3761.6|3768.6|3756.6|3773.6|3761.6|3768.6|3756.6|5
1723170620000|2024-08-09 02:30:20|3768.2|3756.2|3767.3|3755.3|3769.1|3757.1|3765.8|3753.8|0
1723170630000|2024-08-09 02:30:30|3766.3|3754.3|3766.3|3754.3|3766.7|3754.7|3765.3|3753.3|0
1723170640000|2024-08-09 02:30:40|3766.2|3754.2|3769.1|3757.1|3769.1|3757.1|3765.3|3753.3|4
1723170650000|2024-08-09 02:30:50|3769.5|3757.5|3768.1|3756.1|3769.5|3757.5|3768.1|3756.1|0
1723170660000|2024-08-09 02:31:00|3767.2|3755.2|3765.2|3753.2|3767.2|3755.2|3765.2|3753.2|0
1723170670000|2024-08-09 02:31:10|3764.7|3752.7|3764.3|3752.3|3765.5|3753.5|3763.3|3751.3|177
1723170690000|2024-08-09 02:31:30|3764.4|3752.4|3763.8|3751.8|3764.4|3752.4|3763.3|3751.3|5
1723170700000|2024-08-09 02:31:40|3763.3|3751.3|3764.3|3752.3|3764.3|3752.3|3763.3|3751.3|0
1723170710000|2024-08-09 02:31:50|3764.2|3752.2|3765.3|3753.3|3765.3|3753.3|3763.8|3751.8|0
1723170720000|2024-08-09 02:32:00|3764.3|3752.3|3763.3|3751.3|3764.3|3752.3|3762.8|3750.8|0
1723170730000|2024-08-09 02:32:10|3762.8|3750.8|3762.3|3750.3|3763.3|3751.3|3762.3|3750.3|0
1723170740000|2024-08-09 02:32:20|3761.3|3749.3|3761.3|3749.3|3762.3|3750.3|3761.3|3749.3|1
1723170750000|2024-08-09 02:32:30|3761.8|3749.8|3762.8|3750.8|3763.3|3751.3|3761.3|3749.3|0
1723170760000|2024-08-09 02:32:40|3762.3|3750.3|3760.9|3748.9|3762.3|3750.3|3760.3|3748.3|0
1723170770000|2024-08-09 02:32:50|3761.3|3749.3|3761.3|3749.3|3761.8|3749.8|3761.3|3749.3|0
1723170780000|2024-08-09 02:33:00|3762.3|3750.3|3763.3|3751.3|3763.3|3751.3|3762.3|3750.3|1
1723170800000|2024-08-09 02:33:20|3762.9|3750.9|3763.3|3751.3|3763.3|3751.3|3762.3|3750.3|0
1723170810000|2024-08-09 02:33:30|3764.3|3752.3|3765.3|3753.3|3765.3|3753.3|3764.3|3752.3|20
1723170820000|2024-08-09 02:33:40|3764.4|3752.4|3764.8|3752.8|3765.3|3753.3|3764.3|3752.3|0
1723170830000|2024-08-09 02:33:50|3764.3|3752.3|3765.3|3753.3|3765.3|3753.3|3764.3|3752.3|0
1723170840000|2024-08-09 02:34:00|3764.3|3752.3|3763.4|3751.4|3764.3|3752.3|3763.3|3751.3|0
1723170850000|2024-08-09 02:34:10|3763.9|3751.9|3764.3|3752.3|3764.8|3752.8|3763.9|3751.9|0
1723170860000|2024-08-09 02:34:20|3765.3|3753.3|3763.3|3751.3|3765.3|3753.3|3763.3|3751.3|0
1723170870000|2024-08-09 02:34:30|3763.8|3751.8|3762.4|3750.4|3763.8|3751.8|3762.3|3750.3|0
1723170880000|2024-08-09 02:34:40|3762.3|3750.3|3761.8|3749.8|3762.3|3750.3|3761.3|3749.3|0
1723170890000|2024-08-09 02:34:50|3761.3|3749.3|3761.3|3749.3|3762.3|3750.3|3760.3|3748.3|0
1723170900000|2024-08-09 02:35:00|3760.8|3748.8|3760.4|3748.4|3761.3|3749.3|3760.4|3748.4|0
1723170910000|2024-08-09 02:35:10|3759.5|3747.5|3757.3|3745.3|3759.5|3747.5|3757.3|3745.3|2
1723170920000|2024-08-09 02:35:20|3757.8|3745.8|3757.8|3745.8|3757.8|3745.8|3757.3|3745.3|0
1723170930000|2024-08-09 02:35:30|3757.3|3745.3|3757.8|3745.8|3758.3|3746.3|3757.3|3745.3|0
1723170940000|2024-08-09 02:35:40|3757.9|3745.9|3758.3|3746.3|3759.3|3747.3|3757.9|3745.9|0
1723170950000|2024-08-09 02:35:50|3758.2|3746.2|3757.8|3745.8|3758.2|3746.2|3757.3|3745.3|0
1723170960000|2024-08-09 02:36:00|3757.3|3745.3|3761.3|3749.3|3761.3|3749.3|3757.3|3745.3|0
1723170970000|2024-08-09 02:36:10|3760.9|3748.9|3760.8|3748.8|3761.3|3749.3|3760.3|3748.3|0
1723170980000|2024-08-09 02:36:20|3760.3|3748.3|3761.3|3749.3|3761.3|3749.3|3760.3|3748.3|0
1723170990000|2024-08-09 02:36:30|3761.8|3749.8|3761.3|3749.3|3762.3|3750.3|3761.3|3749.3|0
1723171000000|2024-08-09 02:36:40|3760.8|3748.8|3760.3|3748.3|3760.8|3748.8|3760.3|3748.3|0
1723171010000|2024-08-09 02:36:50|3760.8|3748.8|3760.8|3748.8|3760.8|3748.8|3760.8|3748.8|0
1723171020000|2024-08-09 02:37:00|3760.3|3748.3|3760.3|3748.3|3761.3|3749.3|3760.3|3748.3|0
1723171040000|2024-08-09 02:37:20|3760.2|3748.2|3760.3|3748.3|3760.3|3748.3|3758.8|3746.8|0
1723171050000|2024-08-09 02:37:30|3760.2|3748.2|3761.3|3749.3|3761.3|3749.3|3759.8|3747.8|0
1723171060000|2024-08-09 02:37:40|3760.9|3748.9|3760.8|3748.8|3761.3|3749.3|3760.3|3748.3|0
1723171070000|2024-08-09 02:37:50|3760.3|3748.3|3760.3|3748.3|3760.3|3748.3|3759.8|3747.8|0
1723171080000|2024-08-09 02:38:00|3760.4|3748.4|3761.3|3749.3|3761.3|3749.3|3760.4|3748.4|0
1723171090000|2024-08-09 02:38:10|3759.3|3747.3|3757.2|3745.2|3760.2|3748.2|3757.2|3745.2|6
1723171100000|2024-08-09 02:38:20|3757.1|3745.1|3757.2|3745.2|3757.2|3745.2|3757.1|3745.1|0
1723171110000|2024-08-09 02:38:30|3756.7|3744.7|3756.3|3744.3|3757.2|3745.2|3756.3|3744.3|0
1723171130000|2024-08-09 02:38:50|3755.2|3743.2|3755.1|3743.1|3755.2|3743.2|3755.1|3743.1|1
1723171140000|2024-08-09 02:39:00|3754.2|3742.2|3754.1|3742.1|3754.2|3742.2|3754.1|3742.1|21
1723171150000|2024-08-09 02:39:10|3754.2|3742.2|3754.1|3742.1|3754.2|3742.2|3754.1|3742.1|0
1723171160000|2024-08-09 02:39:20|3755.1|3743.1|3755.1|3743.1|3755.1|3743.1|3755.1|3743.1|0
1723171170000|2024-08-09 02:39:30|3754.2|3742.2|3755.1|3743.1|3755.1|3743.1|3754.1|3742.1|0
1723171190000|2024-08-09 02:39:50|3756|3744|3756.1|3744.1|3756.1|3744.1|3755.6|3743.6|0
1723171200000|2024-08-09 02:40:00|3756.5|3744.5|3756|3744|3756.9|3744.9|3756|3744|2
1723171210000|2024-08-09 02:40:10|3755.6|3743.6|3755.1|3743.1|3755.6|3743.6|3755.1|3743.1|0
1723171220000|2024-08-09 02:40:20|3755|3743|3755|3743|3755|3743|3755|3743|2
1723171230000|2024-08-09 02:40:30|3754.9|3742.9|3756.9|3744.9|3756.9|3744.9|3754|3742|0
1723171240000|2024-08-09 02:40:40|3756.5|3744.5|3756.9|3744.9|3756.9|3744.9|3756.5|3744.5|0
1723171250000|2024-08-09 02:40:50|3756.5|3744.5|3756.5|3744.5|3756.9|3744.9|3756.1|3744.1|6
1723171260000|2024-08-09 02:41:00|3756.9|3744.9|3758|3746|3758|3746|3756.9|3744.9|12
1723171270000|2024-08-09 02:41:10|3757.5|3745.5|3757.1|3745.1|3757.5|3745.5|3757.1|3745.1|0
1723171280000|2024-08-09 02:41:20|3757.2|3745.2|3760|3748|3760.1|3748.1|3757.2|3745.2|0
1723171300000|2024-08-09 02:41:40|3760.1|3748.1|3760.1|3748.1|3760.1|3748.1|3760.1|3748.1|0
1723171310000|2024-08-09 02:41:50|3761|3749|3761.1|3749.1|3761.1|3749.1|3761|3749|0
1723171320000|2024-08-09 02:42:00|3761.6|3749.6|3761.1|3749.1|3761.9|3749.9|3761|3749|2
1723171330000|2024-08-09 02:42:10|3760.1|3748.1|3760.1|3748.1|3760.1|3748.1|3760.1|3748.1|2
1723171340000|2024-08-09 02:42:20|3759.1|3747.1|3758.1|3746.1|3759.1|3747.1|3758.1|3746.1|0
1723171350000|2024-08-09 02:42:30|3758.6|3746.6|3758.5|3746.5|3758.6|3746.6|3758.1|3746.1|0
1723171360000|2024-08-09 02:42:40|3758.1|3746.1|3759.5|3747.5|3759.5|3747.5|3758.1|3746.1|0
1723171370000|2024-08-09 02:42:50|3760.1|3748.1|3760.1|3748.1|3760.1|3748.1|3760.1|3748.1|0
1723171380000|2024-08-09 02:43:00|3760|3748|3759.1|3747.1|3760.1|3748.1|3759.1|3747.1|0
1723171390000|2024-08-09 02:43:10|3758.5|3746.5|3758.1|3746.1|3758.6|3746.6|3758.1|3746.1|0
1723171400000|2024-08-09 02:43:20|3758.5|3746.5|3757.1|3745.1|3758.6|3746.6|3757.1|3745.1|0
1723171410000|2024-08-09 02:43:30|3757|3745|3757.1|3745.1|3757.1|3745.1|3757|3745|0
1723171430000|2024-08-09 02:43:50|3757.2|3745.2|3760.1|3748.1|3760.1|3748.1|3757.2|3745.2|0
1723171450000|2024-08-09 02:44:10|3760.5|3748.5|3760.5|3748.5|3760.5|3748.5|3760.5|3748.5|0
1723171460000|2024-08-09 02:44:20|3760.1|3748.1|3760.1|3748.1|3760.5|3748.5|3760.1|3748.1|0
1723171470000|2024-08-09 02:44:30|3761.1|3749.1|3761.1|3749.1|3761.1|3749.1|3761.1|3749.1|0
1723171480000|2024-08-09 02:44:40|3762.1|3750.1|3762.1|3750.1|3762.1|3750.1|3762.1|3750.1|0
1723171490000|2024-08-09 02:44:50|3763.1|3751.1|3763.1|3751.1|3763.1|3751.1|3763.1|3751.1|0
1723171500000|2024-08-09 02:45:00|3762.1|3750.1|3762.1|3750.1|3762.1|3750.1|3762.1|3750.1|0
1723171510000|2024-08-09 02:45:10|3763.1|3751.1|3762.1|3750.1|3763.1|3751.1|3762.1|3750.1|2
1723171520000|2024-08-09 02:45:20|3761.1|3749.1|3761.6|3749.6|3762.1|3750.1|3761.1|3749.1|0
1723171530000|2024-08-09 02:45:30|3761.1|3749.1|3762.1|3750.1|3762.1|3750.1|3761.1|3749.1|0
1723171540000|2024-08-09 02:45:40|3762.6|3750.6|3761.6|3749.6|3762.6|3750.6|3761.1|3749.1|0
1723171550000|2024-08-09 02:45:50|3762.1|3750.1|3762.5|3750.5|3762.5|3750.5|3760.1|3748.1|5
1723171560000|2024-08-09 02:46:00|3763.1|3751.1|3763.1|3751.1|3763.1|3751.1|3763.1|3751.1|0
1723171570000|2024-08-09 02:46:10|3763.5|3751.5|3764.5|3752.5|3764.5|3752.5|3763.5|3751.5|0
1723171580000|2024-08-09 02:46:20|3764.6|3752.6|3764.1|3752.1|3764.6|3752.6|3764.1|3752.1|0
1723171590000|2024-08-09 02:46:30|3764.5|3752.5|3765.1|3753.1|3765.1|3753.1|3764|3752|0
1723171600000|2024-08-09 02:46:40|3764.6|3752.6|3765.1|3753.1|3765.1|3753.1|3764.1|3752.1|2
1723171610000|2024-08-09 02:46:50|3765|3753|3765.1|3753.1|3765.1|3753.1|3764.6|3752.6|0
1723171660000|2024-08-09 02:47:40|3765|3753|3764.1|3752.1|3765|3753|3764.1|3752.1|0
1723171670000|2024-08-09 02:47:50|3763.1|3751.1|3763.1|3751.1|3763.1|3751.1|3763.1|3751.1|0
1723171680000|2024-08-09 02:48:00|3764.1|3752.1|3764.1|3752.1|3764.1|3752.1|3764.1|3752.1|0
1723171690000|2024-08-09 02:48:10|3763.1|3751.1|3763.1|3751.1|3763.1|3751.1|3763.1|3751.1|0
1723171710000|2024-08-09 02:48:30|3762.1|3750.1|3764.1|3752.1|3764.1|3752.1|3761.1|3749.1|0
1723171720000|2024-08-09 02:48:40|3764.2|3752.2|3764.6|3752.6|3765.1|3753.1|3764.2|3752.2|0
1723171730000|2024-08-09 02:48:50|3764.1|3752.1|3764.1|3752.1|3764.1|3752.1|3764.1|3752.1|0
1723171740000|2024-08-09 02:49:00|3764.5|3752.5|3764|3752|3764.5|3752.5|3764|3752|0
1723171750000|2024-08-09 02:49:10|3764.1|3752.1|3764.1|3752.1|3764.1|3752.1|3764.1|3752.1|0
1723171760000|2024-08-09 02:49:20|||||||||11
1723171770000|2024-08-09 02:49:30|3763.1|3751.1|3762.6|3750.6|3764.1|3752.1|3762.6|3750.6|0
1723171780000|2024-08-09 02:49:40|3763.1|3751.1|3764.1|3752.1|3764.1|3752.1|3763.1|3751.1|0
1723171790000|2024-08-09 02:49:50|||||||||1
1723171800000|2024-08-09 02:50:00|3763.1|3751.1|3761.1|3749.1|3763.1|3751.1|3761.1|3749.1|4
1723171810000|2024-08-09 02:50:10|3761.6|3749.6|3764.1|3752.1|3764.1|3752.1|3761.6|3749.6|0
1723171820000|2024-08-09 02:50:20|3764.6|3752.6|3764|3752|3764.6|3752.6|3763.9|3751.9|2
1723171840000|2024-08-09 02:50:40|3765|3753|3765|3753|3765|3753|3765|3753|0
1723171860000|2024-08-09 02:51:00|3764.9|3752.9|3764.9|3752.9|3764.9|3752.9|3764.9|3752.9|0
1723171880000|2024-08-09 02:51:20|3763.1|3751.1|3761.9|3749.9|3763.4|3751.4|3761.9|3749.9|3
1723171890000|2024-08-09 02:51:30|3761|3749|3760|3748|3761|3749|3760|3748|0
1723171900000|2024-08-09 02:51:40|3759|3747|3758|3746|3759|3747|3758|3746|0
1723171910000|2024-08-09 02:51:50|3757.5|3745.5|3757|3745|3757.9|3745.9|3757|3745|0
1723171920000|2024-08-09 02:52:00|3757.9|3745.9|3757.9|3745.9|3757.9|3745.9|3757|3745|0
1723171930000|2024-08-09 02:52:10|3757|3745|3755.5|3743.5|3757|3745|3755|3743|0
1723171940000|2024-08-09 02:52:20|3756|3744|3756.9|3744.9|3756.9|3744.9|3756|3744|0
1723171950000|2024-08-09 02:52:30|3757|3745|3757.5|3745.5|3757.5|3745.5|3757|3745|0
1723171960000|2024-08-09 02:52:40|3758|3746|3758|3746|3759|3747|3757|3745|0
1723171970000|2024-08-09 02:52:50|3757.9|3745.9|3757.9|3745.9|3758|3746|3757.5|3745.5|0
1723171980000|2024-08-09 02:53:00|3757.5|3745.5|3758|3746|3758|3746|3757|3745|0
1723171990000|2024-08-09 02:53:10|3758.5|3746.5|3758|3746|3759|3747|3758|3746|0
1723172000000|2024-08-09 02:53:20|3757.5|3745.5|3757.5|3745.5|3757.5|3745.5|3757.5|3745.5|0
1723172010000|2024-08-09 02:53:30|3757|3745|3757|3745|3757|3745|3757|3745|0
1723172020000|2024-08-09 02:53:40|3757.1|3745.1|3757.5|3745.5|3760|3748|3757|3745|0
1723172030000|2024-08-09 02:53:50|3757.4|3745.4|3757|3745|3758|3746|3757|3745|0
1723172040000|2024-08-09 02:54:00|3756.8|3744.8|3756.1|3744.1|3756.8|3744.8|3756|3744|2
1723172050000|2024-08-09 02:54:10|3757|3745|3758|3746|3759|3747|3757|3745|0
1723172060000|2024-08-09 02:54:20|3758.1|3746.1|3760|3748|3761|3749|3758.1|3746.1|0
1723172070000|2024-08-09 02:54:30|3760.4|3748.4|3762|3750|3762|3750|3760.4|3748.4|0
1723172080000|2024-08-09 02:54:40|3761.9|3749.9|3760|3748|3761.9|3749.9|3760|3748|0
1723172090000|2024-08-09 02:54:50|3759|3747|3757|3745|3759.4|3747.4|3757|3745|0
1723172100000|2024-08-09 02:55:00|3756.5|3744.5|3757|3745|3757|3745|3755|3743|0
1723172110000|2024-08-09 02:55:10|3757.4|3745.4|3758.5|3746.5|3759|3747|3756.5|3744.5|0
1723172120000|2024-08-09 02:55:20|3759|3747|3759|3747|3760|3748|3759|3747|0
1723172130000|2024-08-09 02:55:30|3758.5|3746.5|3754|3742|3758.5|3746.5|3754|3742|0
1723172140000|2024-08-09 02:55:40|3753|3741|3753|3741|3754|3742|3752|3740|0
1723172150000|2024-08-09 02:55:50|3753.5|3741.5|3754.9|3742.9|3755|3743|3753|3741|0
1723172160000|2024-08-09 02:56:00|3754.8|3742.8|3754.4|3742.4|3754.9|3742.9|3753.5|3741.5|0
1723172170000|2024-08-09 02:56:10|3754|3742|3755.5|3743.5|3755.5|3743.5|3754|3742|1
1723172180000|2024-08-09 02:56:20|3756|3744|3756|3744|3756|3744|3755.5|3743.5|0
1723172190000|2024-08-09 02:56:30|3756.4|3744.4|3756.5|3744.5|3756.5|3744.5|3756.4|3744.4|0
1723172200000|2024-08-09 02:56:40|3756|3744|3756.5|3744.5|3757|3745|3756|3744|0
1723172210000|2024-08-09 02:56:50|3756.3|3744.3|3756|3744|3756.3|3744.3|3755|3743|0
1723172220000|2024-08-09 02:57:00|3755.9|3743.9|3756|3744|3756|3744|3755|3743|0
1723172230000|2024-08-09 02:57:10|3755|3743|3755|3743|3755|3743|3754|3742|0
1723172240000|2024-08-09 02:57:20|3754.5|3742.5|3755|3743|3755|3743|3754|3742|0
1723172250000|2024-08-09 02:57:30|3754.5|3742.5|3755|3743|3755.9|3743.9|3754.5|3742.5|0
1723172260000|2024-08-09 02:57:40|3756|3744|3755|3743|3756|3744|3755|3743|0
1723172280000|2024-08-09 02:58:00|3755.5|3743.5|3756.5|3744.5|3756.5|3744.5|3755.5|3743.5|0
1723172290000|2024-08-09 02:58:10|3756|3744|3756|3744|3757|3745|3756|3744|0
1723172300000|2024-08-09 02:58:20|3756.1|3744.1|3758|3746|3758|3746|3756.1|3744.1|0
1723172310000|2024-08-09 02:58:30|3757.1|3745.1|3757|3745|3757.6|3745.6|3756.5|3744.5|0
1723172320000|2024-08-09 02:58:40|3756|3744|3754|3742|3757|3745|3754|3742|1
1723172340000|2024-08-09 02:59:00|3753|3741|3754|3742|3754|3742|3753|3741|0
1723172350000|2024-08-09 02:59:10|3753.5|3741.5|3754|3742|3754.5|3742.5|3753|3741|0
1723172360000|2024-08-09 02:59:20|3753.9|3741.9|3753.5|3741.5|3753.9|3741.9|3753|3741|0
1723172370000|2024-08-09 02:59:30|3754|3742|3754|3742|3754|3742|3754|3742|0
1723172380000|2024-08-09 02:59:40|3754.5|3742.5|3755|3743|3755|3743|3754|3742|0
1723172390000|2024-08-09 02:59:50|3754.5|3742.5|3755|3743|3755.1|3743.1|3754.5|3742.5|0
1723172400000|2024-08-09 03:00:00|3756|3744|3755|3743|3756|3744|3755|3743|0
1723172410000|2024-08-09 03:00:10|3754.5|3742.5|3755|3743|3756|3744|3754|3742|0
1723172420000|2024-08-09 03:00:20|3755.5|3743.5|3756|3744|3756|3744|3755|3743|0
1723172430000|2024-08-09 03:00:30|3755.5|3743.5|3756|3744|3756|3744|3755.5|3743.5|0
1723172440000|2024-08-09 03:00:40|3757|3745|3757|3745|3757|3745|3757|3745|0
1723172460000|2024-08-09 03:01:00|3757.5|3745.5|3757|3745|3757.5|3745.5|3757|3745|0
1723172470000|2024-08-09 03:01:10|3757.5|3745.5|3758|3746|3758|3746|3757|3745|0
1723172500000|2024-08-09 03:01:40|3757.1|3745.1|3757.2|3745.2|3757.5|3745.5|3757.1|3745.1|0
1723172510000|2024-08-09 03:01:50|3758|3746|3757.1|3745.1|3758|3746|3757.1|3745.1|0
1723172520000|2024-08-09 03:02:00|3758|3746|3759.1|3747.1|3759.1|3747.1|3758|3746|0
1723172530000|2024-08-09 03:02:10|3759|3747|3759|3747|3759|3747|3759|3747|2
1723172540000|2024-08-09 03:02:20|3759.5|3747.5|3760|3748|3760|3748|3759.5|3747.5|0
1723172550000|2024-08-09 03:02:30|3758|3746|3756|3744|3758|3746|3756|3744|0
1723172560000|2024-08-09 03:02:40|3756.5|3744.5|3757|3745|3757|3745|3756|3744|0
1723172570000|2024-08-09 03:02:50|3756.5|3744.5|3756|3744|3757|3745|3756|3744|0
1723172580000|2024-08-09 03:03:00|3756.6|3744.6|3757|3745|3757|3745|3756.5|3744.5|0
1723172590000|2024-08-09 03:03:10|3756.5|3744.5|3756|3744|3757|3745|3756|3744|0
1723172620000|2024-08-09 03:03:40|3756.5|3744.5|3757|3745|3757|3745|3756.5|3744.5|0
1723172630000|2024-08-09 03:03:50|3757.5|3745.5|3758.5|3746.5|3759|3747|3757.5|3745.5|0
1723172640000|2024-08-09 03:04:00|3758|3746|3758|3746|3758.5|3746.5|3758|3746|0
1723172650000|2024-08-09 03:04:10|3759|3747|3759.5|3747.5|3760|3748|3759|3747|0
1723172660000|2024-08-09 03:04:20|3760|3748|3760|3748|3760|3748|3759.5|3747.5|0
1723172670000|2024-08-09 03:04:30|3759.9|3747.9|3759|3747|3759.9|3747.9|3759|3747|0
1723172680000|2024-08-09 03:04:40|3759.2|3747.2|3760|3748|3760|3748|3759.2|3747.2|0
1723172700000|2024-08-09 03:05:00|3760.5|3748.5|3761|3749|3762|3750|3760.5|3748.5|0
1723172710000|2024-08-09 03:05:10|3761.5|3749.5|3761.5|3749.5|3761.5|3749.5|3761|3749|0
1723172720000|2024-08-09 03:05:20|3761.6|3749.6|3761.5|3749.5|3762|3750|3761|3749|0
1723172730000|2024-08-09 03:05:30|3761|3749|3760|3748|3761|3749|3760|3748|0
1723172740000|2024-08-09 03:05:40|3760.5|3748.5|3761|3749|3761|3749|3760|3748|0
1723172750000|2024-08-09 03:05:50|3760|3748|3759|3747|3760.5|3748.5|3759|3747|0
1723172770000|2024-08-09 03:06:10|3759.5|3747.5|3759.5|3747.5|3759.5|3747.5|3759|3747|0
1723172780000|2024-08-09 03:06:20|3759|3747|3760|3748|3760|3748|3759|3747|1
1723172790000|2024-08-09 03:06:30|3759.5|3747.5|3760|3748|3760|3748|3759|3747|0
1723172800000|2024-08-09 03:06:40|3759.9|3747.9|3760|3748|3760|3748|3759.5|3747.5|0
1723172810000|2024-08-09 03:06:50|3759.9|3747.9|3759|3747|3759.9|3747.9|3759|3747|1
1723172830000|2024-08-09 03:07:10|3760|3748|3761|3749|3761|3749|3760|3748|0
1723172840000|2024-08-09 03:07:20|3761.4|3749.4|3760.5|3748.5|3761.4|3749.4|3760.5|3748.5|0
1723172850000|2024-08-09 03:07:30|3760|3748|3760|3748|3760.5|3748.5|3760|3748|0
1723172860000|2024-08-09 03:07:40|3760.5|3748.5|3759|3747|3760.5|3748.5|3759|3747|0
1723172870000|2024-08-09 03:07:50|3761|3749|3760|3748|3761|3749|3760|3748|0
1723172880000|2024-08-09 03:08:00|3760.1|3748.1|3760.5|3748.5|3761|3749|3760|3748|0
1723172890000|2024-08-09 03:08:10|3760|3748|3760|3748|3761|3749|3760|3748|0
1723172910000|2024-08-09 03:08:30|3759|3747|3760|3748|3760|3748|3759|3747|0
1723172920000|2024-08-09 03:08:40|3759.9|3747.9|3760|3748|3760|3748|3759.5|3747.5|0
1723172930000|2024-08-09 03:08:50|3760.5|3748.5|3760|3748|3760.5|3748.5|3760|3748|0
1723172940000|2024-08-09 03:09:00|3760.5|3748.5|3763|3751|3763|3751|3760.5|3748.5|0
1723172950000|2024-08-09 03:09:10|3763.9|3751.9|3764|3752|3764|3752|3763|3751|0
1723172960000|2024-08-09 03:09:20|3763.1|3751.1|3765|3753|3765|3753|3763.1|3751.1|3
1723172970000|2024-08-09 03:09:30|3765.5|3753.5|3765|3753|3765.5|3753.5|3764|3752|2
1723172980000|2024-08-09 03:09:40|3764.4|3752.4|3764|3752|3764.5|3752.5|3764|3752|6
1723172990000|2024-08-09 03:09:50|3763.9|3751.9|3763|3751|3763.9|3751.9|3762|3750|2
1723173000000|2024-08-09 03:10:00|3762.9|3750.9|3762|3750|3762.9|3750.9|3762|3750|0
1723173010000|2024-08-09 03:10:10|3763|3751|3763|3751|3763|3751|3763|3751|0
1723173030000|2024-08-09 03:10:30|3764|3752|3762|3750|3764|3752|3762|3750|1
1723173040000|2024-08-09 03:10:40|3761.9|3749.9|3762|3750|3762|3750|3761.5|3749.5|4
1723173050000|2024-08-09 03:10:50|3762.5|3750.5|3766.9|3754.9|3766.9|3754.9|3762.5|3750.5|1
1723173060000|2024-08-09 03:11:00|3767.8|3755.8|3769.1|3757.1|3769.1|3757.1|3767.5|3755.5|7
1723173070000|2024-08-09 03:11:10|3768.1|3756.1|3768.6|3756.6|3769.6|3757.6|3768.1|3756.1|2
1723173080000|2024-08-09 03:11:20|3768.7|3756.7|3768.6|3756.6|3769.1|3757.1|3768.1|3756.1|0
1723173090000|2024-08-09 03:11:30|3769.1|3757.1|3768.1|3756.1|3769.1|3757.1|3768.1|3756.1|0
1723173100000|2024-08-09 03:11:40|3767.5|3755.5|3767.7|3755.7|3767.7|3755.7|3767.1|3755.1|0
1723173110000|2024-08-09 03:11:50|3768.1|3756.1|3767.1|3755.1|3768.1|3756.1|3767.1|3755.1|1
1723173120000|2024-08-09 03:12:00|3766.6|3754.6|3768.1|3756.1|3768.1|3756.1|3766.6|3754.6|0
1723173130000|2024-08-09 03:12:10|3769|3757|3767.1|3755.1|3769|3757|3767.1|3755.1|0
1723173140000|2024-08-09 03:12:20|3766.6|3754.6|3766.1|3754.1|3766.6|3754.6|3766.1|3754.1|2
1723173150000|2024-08-09 03:12:30|3766.6|3754.6|3769.1|3757.1|3769.1|3757.1|3766.6|3754.6|0
1723173160000|2024-08-09 03:12:40|3768.2|3756.2|3770.1|3758.1|3770.1|3758.1|3768.2|3756.2|2
1723173170000|2024-08-09 03:12:50|3770.2|3758.2|3771|3759|3771|3759|3770.2|3758.2|5
1723173180000|2024-08-09 03:13:00|3770.6|3758.6|3770.1|3758.1|3771|3759|3770|3758|0
1723173190000|2024-08-09 03:13:10|3769.1|3757.1|3769.1|3757.1|3769.1|3757.1|3769.1|3757.1|15
1723173200000|2024-08-09 03:13:20|3769.2|3757.2|3768|3756|3770.1|3758.1|3768|3756|6
1723173210000|2024-08-09 03:13:30|3767|3755|3767|3755|3767|3755|3767|3755|0
1723173220000|2024-08-09 03:13:40|||||||||1
1723173240000|2024-08-09 03:14:00|3768|3756|3768|3756|3768|3756|3768|3756|0
1723173250000|2024-08-09 03:14:10|3768.5|3756.5|3769|3757|3769|3757|3768.5|3756.5|0
1723173260000|2024-08-09 03:14:20|3768.8|3756.8|3769|3757|3769|3757|3768|3756|9
1723173270000|2024-08-09 03:14:30|3768.9|3756.9|3768|3756|3769|3757|3768|3756|0
1723173280000|2024-08-09 03:14:40|3768.1|3756.1|3769|3757|3769|3757|3767|3755|12
1723173290000|2024-08-09 03:14:50|3768|3756|3770|3758|3770|3758|3768|3756|0
1723173300000|2024-08-09 03:15:00|3769.5|3757.5|3770.1|3758.1|3771|3759|3769|3757|13
1723173310000|2024-08-09 03:15:10|3769.1|3757.1|3769|3757|3769.1|3757.1|3769|3757|4
1723173320000|2024-08-09 03:15:20|3769.9|3757.9|3770|3758|3770|3758|3769.9|3757.9|0
1723173340000|2024-08-09 03:15:40|3769|3757|3769|3757|3770|3758|3769|3757|0
1723173350000|2024-08-09 03:15:50|3770|3758|3769.9|3757.9|3771|3759|3769.9|3757.9|2
1723173360000|2024-08-09 03:16:00|3769.5|3757.5|3769.9|3757.9|3769.9|3757.9|3769.4|3757.4|5
1723173370000|2024-08-09 03:16:10|3770.1|3758.1|3770|3758|3771|3759|3770|3758|1
1723173380000|2024-08-09 03:16:20|3770.5|3758.5|3769|3757|3771|3759|3769|3757|1
1723173390000|2024-08-09 03:16:30|3769.9|3757.9|3769|3757|3770|3758|3769|3757|0
1723173400000|2024-08-09 03:16:40|3769.5|3757.5|3769|3757|3769.5|3757.5|3769|3757|0
1723173410000|2024-08-09 03:16:50|3768|3756|3767|3755|3768|3756|3767|3755|0
1723173420000|2024-08-09 03:17:00|3768|3756|3769|3757|3769|3757|3768|3756|0
1723173430000|2024-08-09 03:17:10|3768.4|3756.4|3766.9|3754.9|3768.4|3756.4|3766.9|3754.9|0
1723173440000|2024-08-09 03:17:20|3767.1|3755.1|3767.9|3755.9|3767.9|3755.9|3767.1|3755.1|0
1723173490000|2024-08-09 03:18:10|3768.9|3756.9|3768.9|3756.9|3768.9|3756.9|3768.9|3756.9|0
1723173510000|2024-08-09 03:18:30|3768.8|3756.8|3768.9|3756.9|3768.9|3756.9|3767.9|3755.9|1
1723173540000|2024-08-09 03:19:00|3767.9|3755.9|3767.9|3755.9|3767.9|3755.9|3767.9|3755.9|0
1723173550000|2024-08-09 03:19:10|3765.9|3753.9|3766.9|3754.9|3766.9|3754.9|3765.9|3753.9|0
1723173560000|2024-08-09 03:19:20|3766.4|3754.4|3766.9|3754.9|3766.9|3754.9|3766.4|3754.4|0
1723173570000|2024-08-09 03:19:30|3767.5|3755.5|3766.9|3754.9|3767.9|3755.9|3765.9|3753.9|0
1723173580000|2024-08-09 03:19:40|3765.9|3753.9|3765.9|3753.9|3766.4|3754.4|3764.9|3752.9|15
1723173600000|2024-08-09 03:20:00|3766.4|3754.4|3766.9|3754.9|3766.9|3754.9|3765.9|3753.9|5
1723173610000|2024-08-09 03:20:10|3767.4|3755.4|3767|3755|3767.9|3755.9|3767|3755|0
1723173620000|2024-08-09 03:20:20|3767.5|3755.5|3767.9|3755.9|3767.9|3755.9|3767.5|3755.5|0
1723173630000|2024-08-09 03:20:30|3768.8|3756.8|3768.9|3756.9|3768.9|3756.9|3768.8|3756.8|0
1723173660000|2024-08-09 03:21:00|3768.1|3756.1|3768.9|3756.9|3768.9|3756.9|3767.9|3755.9|1
1723173670000|2024-08-09 03:21:10|3768.4|3756.4|3769.9|3757.9|3769.9|3757.9|3768.4|3756.4|6
1723173680000|2024-08-09 03:21:20|3768.9|3756.9|3768.9|3756.9|3768.9|3756.9|3768.9|3756.9|0
1723173690000|2024-08-09 03:21:30|3767.9|3755.9|3767.9|3755.9|3768.9|3756.9|3767.9|3755.9|0
1723173720000|2024-08-09 03:22:00|3766.9|3754.9|3766.9|3754.9|3767.9|3755.9|3766.9|3754.9|0
1723173730000|2024-08-09 03:22:10|3767|3755|3766.9|3754.9|3767|3755|3766.9|3754.9|25
1723173740000|2024-08-09 03:22:20|3767.9|3755.9|3767.9|3755.9|3767.9|3755.9|3767.9|3755.9|0
1723173750000|2024-08-09 03:22:30|3767|3755|3767.4|3755.4|3767.4|3755.4|3766.9|3754.9|20
1723173760000|2024-08-09 03:22:40|3767.5|3755.5|3767.4|3755.4|3767.9|3755.9|3766.9|3754.9|24
1723173770000|2024-08-09 03:22:50|3766.9|3754.9|3765.9|3753.9|3766.9|3754.9|3765.9|3753.9|0
1723173780000|2024-08-09 03:23:00|3766.9|3754.9|3765.9|3753.9|3766.9|3754.9|3765.9|3753.9|0
1723173800000|2024-08-09 03:23:20|3766|3754|3766.9|3754.9|3766.9|3754.9|3765.9|3753.9|0
1723173810000|2024-08-09 03:23:30|||||||||20
1723173830000|2024-08-09 03:23:50|3766.8|3754.8|3766.4|3754.4|3766.8|3754.8|3765.9|3753.9|0
1723173840000|2024-08-09 03:24:00|3765.9|3753.9|3766.9|3754.9|3766.9|3754.9|3765.9|3753.9|35
1723173850000|2024-08-09 03:24:10|3766|3754|3766.9|3754.9|3766.9|3754.9|3765.9|3753.9|0
1723173860000|2024-08-09 03:24:20|3767.8|3755.8|3767.9|3755.9|3767.9|3755.9|3767.8|3755.8|0
1723173870000|2024-08-09 03:24:30|3768.9|3756.9|3767.9|3755.9|3768.9|3756.9|3767.9|3755.9|0
1723173880000|2024-08-09 03:24:40|3768.9|3756.9|3767.9|3755.9|3768.9|3756.9|3767.9|3755.9|0
1723173900000|2024-08-09 03:25:00|3768|3756|3768.8|3756.8|3768.8|3756.8|3768|3756|1
1723173920000|2024-08-09 03:25:20|3769.8|3757.8|3769.8|3757.8|3769.8|3757.8|3769.8|3757.8|1
1723173930000|2024-08-09 03:25:30|3769.7|3757.7|3768.8|3756.8|3769.8|3757.8|3768.8|3756.8|0
1723173940000|2024-08-09 03:25:40|3768.4|3756.4|3768.8|3756.8|3768.8|3756.8|3767.9|3755.9|0
1723173980000|2024-08-09 03:26:20|3767.9|3755.9|3768.3|3756.3|3768.4|3756.4|3767.9|3755.9|0
1723173990000|2024-08-09 03:26:30|3767.9|3755.9|3768.9|3756.9|3768.9|3756.9|3767.9|3755.9|0
1723174000000|2024-08-09 03:26:40|3767.9|3755.9|3768.9|3756.9|3768.9|3756.9|3767.9|3755.9|0
1723174010000|2024-08-09 03:26:50|3769|3757|3768.9|3756.9|3769.8|3757.8|3768.9|3756.9|0
1723174020000|2024-08-09 03:27:00|3769.4|3757.4|3769.9|3757.9|3769.9|3757.9|3769.4|3757.4|0
1723174060000|2024-08-09 03:27:40|3770.8|3758.8|3770.8|3758.8|3770.8|3758.8|3770.8|3758.8|0
1723174070000|2024-08-09 03:27:50|3770.9|3758.9|3772.9|3760.9|3772.9|3760.9|3770.9|3758.9|1
1723174080000|2024-08-09 03:28:00|3772.4|3760.4|3771.9|3759.9|3772.9|3760.9|3771.9|3759.9|0
1723174090000|2024-08-09 03:28:10|3772.4|3760.4|3771.9|3759.9|3772.5|3760.5|3771.9|3759.9|0
1723174100000|2024-08-09 03:28:20|3771.8|3759.8|3770.9|3758.9|3771.8|3759.8|3769.9|3757.9|0
1723174110000|2024-08-09 03:28:30|3769.9|3757.9|3769.9|3757.9|3769.9|3757.9|3769.9|3757.9|1
1723174120000|2024-08-09 03:28:40|3770.4|3758.4|3770.9|3758.9|3770.9|3758.9|3769.9|3757.9|0
1723174130000|2024-08-09 03:28:50|3769.9|3757.9|3769.9|3757.9|3770.9|3758.9|3769.9|3757.9|0
1723174140000|2024-08-09 03:29:00|3769.8|3757.8|3769.8|3757.8|3769.8|3757.8|3769.8|3757.8|0
1723174160000|2024-08-09 03:29:20|3769.9|3757.9|3769.9|3757.9|3769.9|3757.9|3769.9|3757.9|0
1723174180000|2024-08-09 03:29:40|3770.9|3758.9|3770.4|3758.4|3770.9|3758.9|3769.9|3757.9|0
1723174190000|2024-08-09 03:29:50|3769.9|3757.9|3770.4|3758.4|3770.4|3758.4|3769.9|3757.9|0
1723174200000|2024-08-09 03:30:00|3770.8|3758.8|3770.8|3758.8|3770.9|3758.9|3770.8|3758.8|0
1723174220000|2024-08-09 03:30:20|||||||||1
1723174230000|2024-08-09 03:30:30|3771.4|3759.4|3771.8|3759.8|3771.8|3759.8|3771.4|3759.4|0
1723174250000|2024-08-09 03:30:50|3771.9|3759.9|3771.8|3759.8|3771.9|3759.9|3771.8|3759.8|0
1723174280000|2024-08-09 03:31:20|3771.7|3759.7|3771.8|3759.8|3771.8|3759.8|3771.7|3759.7|0
1723174320000|2024-08-09 03:32:00|3771.9|3759.9|3771.9|3759.9|3771.9|3759.9|3771.9|3759.9|5
1723174330000|2024-08-09 03:32:10|3771.8|3759.8|3770.9|3758.9|3771.8|3759.8|3770.9|3758.9|0
1723174340000|2024-08-09 03:32:20|3771.9|3759.9|3771.9|3759.9|3771.9|3759.9|3771.9|3759.9|0
1723174410000|2024-08-09 03:33:30|3771.7|3759.7|3770.9|3758.9|3771.7|3759.7|3770.9|3758.9|0
1723174470000|2024-08-09 03:34:30|3771.9|3759.9|3771.9|3759.9|3771.9|3759.9|3771.9|3759.9|0
1723174520000|2024-08-09 03:35:20|3771.8|3759.8|3771.3|3759.3|3771.9|3759.9|3770.9|3758.9|0
1723174530000|2024-08-09 03:35:30|3770.9|3758.9|3770.9|3758.9|3770.9|3758.9|3770.9|3758.9|0
1723174560000|2024-08-09 03:36:00|3771.9|3759.9|3771.9|3759.9|3771.9|3759.9|3771.9|3759.9|0
1723174570000|2024-08-09 03:36:10|3772.9|3760.9|3772.9|3760.9|3772.9|3760.9|3772.9|3760.9|0
1723174580000|2024-08-09 03:36:20|3771.9|3759.9|3770.9|3758.9|3771.9|3759.9|3770.9|3758.9|0
1723174590000|2024-08-09 03:36:30|||||||||12
1723174730000|2024-08-09 03:38:50|3770.7|3758.7|3771.9|3759.9|3771.9|3759.9|3769.9|3757.9|0
1723174740000|2024-08-09 03:39:00|3770.9|3758.9|3770.9|3758.9|3771.4|3759.4|3770.9|3758.9|0
1723174750000|2024-08-09 03:39:10|3770.8|3758.8|3769.9|3757.9|3770.8|3758.8|3769.9|3757.9|2
1723174850000|2024-08-09 03:40:50|3769.8|3757.8|3769.4|3757.4|3769.8|3757.8|3768.9|3756.9|0
1723174860000|2024-08-09 03:41:00|3768.9|3756.9|3768.9|3756.9|3768.9|3756.9|3768.9|3756.9|0
1723174900000|2024-08-09 03:41:40|3769.9|3757.9|3769.9|3757.9|3769.9|3757.9|3769.9|3757.9|0
1723174920000|2024-08-09 03:42:00|||||||||1
1723174930000|2024-08-09 03:42:10|3769.4|3757.4|3768.9|3756.9|3769.9|3757.9|3768.5|3756.5|9
1723174940000|2024-08-09 03:42:20|||||||||1
1723174950000|2024-08-09 03:42:30|3769.8|3757.8|3769.9|3757.9|3769.9|3757.9|3769.8|3757.8|0
1723174960000|2024-08-09 03:42:40|3768.9|3756.9|3769.4|3757.4|3769.4|3757.4|3768.9|3756.9|0
1723174970000|2024-08-09 03:42:50|3769.3|3757.3|3769|3757|3769.3|3757.3|3768.5|3756.5|6
1723174980000|2024-08-09 03:43:00|3768.9|3756.9|3768.9|3756.9|3768.9|3756.9|3768.9|3756.9|2
1723175000000|2024-08-09 03:43:20|3769.8|3757.8|3769.9|3757.9|3769.9|3757.9|3769.8|3757.8|0
1723175010000|2024-08-09 03:43:30|3770|3758|3770.3|3758.3|3770.9|3758.9|3770|3758|2
1723175020000|2024-08-09 03:43:40|3770.4|3758.4|3770.3|3758.3|3770.4|3758.4|3770.3|3758.3|0
1723175030000|2024-08-09 03:43:50|3769.9|3757.9|3769.9|3757.9|3769.9|3757.9|3769.9|3757.9|0
1723175040000|2024-08-09 03:44:00|3770|3758|3770.4|3758.4|3770.4|3758.4|3770|3758|0
1723175050000|2024-08-09 03:44:10|3770.3|3758.3|3769.9|3757.9|3770.3|3758.3|3769.9|3757.9|0
1723175150000|2024-08-09 03:45:50|||||||||1
1723175170000|2024-08-09 03:46:10|3770|3758|3770.9|3758.9|3770.9|3758.9|3770|3758|0
1723175180000|2024-08-09 03:46:20|3769.9|3757.9|3769.9|3757.9|3770.9|3758.9|3769.9|3757.9|0
1723175190000|2024-08-09 03:46:30|3769.5|3757.5|3769.9|3757.9|3769.9|3757.9|3769.5|3757.5|6
1723175280000|2024-08-09 03:48:00|3769.8|3757.8|3769.9|3757.9|3769.9|3757.9|3769.8|3757.8|1
1723175290000|2024-08-09 03:48:10|3769.3|3757.3|3769.3|3757.3|3769.3|3757.3|3769.3|3757.3|2
1723175300000|2024-08-09 03:48:20|3769.9|3757.9|3769.9|3757.9|3769.9|3757.9|3769.8|3757.8|5
1723175310000|2024-08-09 03:48:30|||||||||1
1723175320000|2024-08-09 03:48:40|||||||||1
1723175350000|2024-08-09 03:49:10|3770|3758|3770.8|3758.8|3770.8|3758.8|3770|3758|0
1723175360000|2024-08-09 03:49:20|3770.3|3758.3|3770.3|3758.3|3770.3|3758.3|3770.3|3758.3|2
1723175370000|2024-08-09 03:49:30|3769.9|3757.9|3769.9|3757.9|3769.9|3757.9|3769.9|3757.9|0
1723175510000|2024-08-09 03:51:50|3770.3|3758.3|3770.8|3758.8|3770.8|3758.8|3770.3|3758.3|0
1723175520000|2024-08-09 03:52:00|3769.9|3757.9|3769.9|3757.9|3769.9|3757.9|3769.9|3757.9|0
1723175650000|2024-08-09 03:54:10|3769.8|3757.8|3769.8|3757.8|3769.8|3757.8|3769.8|3757.8|0
1723175680000|2024-08-09 03:54:40|3769.9|3757.9|3769.9|3757.9|3769.9|3757.9|3769.9|3757.9|0
1723175710000|2024-08-09 03:55:10|||||||||2
1723175800000|2024-08-09 03:56:40|||||||||5
1723175820000|2024-08-09 03:57:00|3769.8|3757.8|3769.8|3757.8|3769.8|3757.8|3769.8|3757.8|0
1723175830000|2024-08-09 03:57:10|3770|3758|3770|3758|3770|3758|3770|3758|11
1723175840000|2024-08-09 03:57:20|||||||||8
1723175850000|2024-08-09 03:57:30|||||||||3
1723175870000|2024-08-09 03:57:50|3769.7|3757.7|3768.8|3756.8|3769.7|3757.7|3768.8|3756.8|1
1723175890000|2024-08-09 03:58:10|3768.9|3756.9|3769|3757|3769|3757|3768.9|3756.9|0
1723175920000|2024-08-09 03:58:40|3770.9|3758.9|3770.9|3758.9|3770.9|3758.9|3770.9|3758.9|0
1723175930000|2024-08-09 03:58:50|3770|3758|3770|3758|3770|3758|3770|3758|0
1723175940000|2024-08-09 03:59:00|3770.5|3758.5|3770|3758|3770.5|3758.5|3770|3758|0
1723175950000|2024-08-09 03:59:10|3770.9|3758.9|3770|3758|3770.9|3758.9|3770|3758|0
1723176100000|2024-08-09 04:01:40|||||||||2
1723176330000|2024-08-09 04:05:30|3769.9|3757.9|3769.9|3757.9|3769.9|3757.9|3769.9|3757.9|0
1723176400000|2024-08-09 04:06:40|3770.9|3758.9|3770.9|3758.9|3770.9|3758.9|3770.9|3758.9|0
1723176410000|2024-08-09 04:06:50|3769.9|3757.9|3769.9|3757.9|3769.9|3757.9|3769.9|3757.9|0
1723176420000|2024-08-09 04:07:00|3770.4|3758.4|3769.9|3757.9|3770.4|3758.4|3769.9|3757.9|0
1723176550000|2024-08-09 04:09:10|3767|3755|3768|3756|3768|3756|3767|3755|0
1723176560000|2024-08-09 04:09:20|3767.9|3755.9|3767|3755|3768|3756|3767|3755|0
1723176570000|2024-08-09 04:09:30|3767.1|3755.1|3767.1|3755.1|3767.1|3755.1|3767.1|3755.1|0
1723176580000|2024-08-09 04:09:40|3767|3755|3766|3754|3767.1|3755.1|3766|3754|1
1723176590000|2024-08-09 04:09:50|3765.1|3753.1|3765|3753|3765.1|3753.1|3765|3753|0
1723176600000|2024-08-09 04:10:00|3765.1|3753.1|3765.9|3753.9|3766.1|3754.1|3765.1|3753.1|0
1723176610000|2024-08-09 04:10:10|3766|3754|3765.9|3753.9|3766|3754|3765.9|3753.9|0
1723176650000|2024-08-09 04:10:50|3766|3754|3766|3754|3766|3754|3765.9|3753.9|0
1723176660000|2024-08-09 04:11:00|3766.9|3754.9|3766.9|3754.9|3767|3755|3766.9|3754.9|0
1723176680000|2024-08-09 04:11:20|3767|3755|3767|3755|3767|3755|3767|3755|0
1723176690000|2024-08-09 04:11:30|3767.1|3755.1|3768.9|3756.9|3768.9|3756.9|3767.1|3755.1|0
1723176700000|2024-08-09 04:11:40|3768.5|3756.5|3767.9|3755.9|3768.5|3756.5|3767.9|3755.9|0
1723176710000|2024-08-09 04:11:50|3768.1|3756.1|3767.9|3755.9|3768.5|3756.5|3767.9|3755.9|0
1723176720000|2024-08-09 04:12:00|3768|3756|3768.9|3756.9|3768.9|3756.9|3768|3756|0
1723176730000|2024-08-09 04:12:10|3769|3757|3769.9|3757.9|3769.9|3757.9|3769|3757|0
1723176740000|2024-08-09 04:12:20|3770|3758|3770.9|3758.9|3770.9|3758.9|3770|3758|0
1723176760000|2024-08-09 04:12:40|3770|3758|3770.9|3758.9|3770.9|3758.9|3770|3758|0
1723176860000|2024-08-09 04:14:20|||||||||1
1723176900000|2024-08-09 04:15:00|||||||||1
1723176910000|2024-08-09 04:15:10|||||||||4
1723176940000|2024-08-09 04:15:40|3771.8|3759.8|3771.9|3759.9|3771.9|3759.9|3771.8|3759.8|0
1723176950000|2024-08-09 04:15:50|3771.8|3759.8|3771.9|3759.9|3771.9|3759.9|3771.8|3759.8|0
1723176970000|2024-08-09 04:16:10|3772.9|3760.9|3772.9|3760.9|3772.9|3760.9|3771.9|3759.9|0
1723176980000|2024-08-09 04:16:20|3771.9|3759.9|3771.9|3759.9|3771.9|3759.9|3771.9|3759.9|0
1723176990000|2024-08-09 04:16:30|||||||||1
1723177000000|2024-08-09 04:16:40|||||||||12
1723177010000|2024-08-09 04:16:50|3770.9|3758.9|3770.9|3758.9|3770.9|3758.9|3770.9|3758.9|4
1723177120000|2024-08-09 04:18:40|||||||||6
1723177150000|2024-08-09 04:19:10|3769.9|3757.9|3769.9|3757.9|3769.9|3757.9|3768.9|3756.9|0
1723177180000|2024-08-09 04:19:40|3770|3758|3770.9|3758.9|3770.9|3758.9|3770|3758|0
1723177240000|2024-08-09 04:20:40|3770.8|3758.8|3770.4|3758.4|3770.8|3758.8|3769.9|3757.9|0
1723177250000|2024-08-09 04:20:50|3770.3|3758.3|3769.9|3757.9|3770.3|3758.3|3769.9|3757.9|0
1723177350000|2024-08-09 04:22:30|3769.8|3757.8|3768.9|3756.9|3769.8|3757.8|3768.9|3756.9|22
1723177380000|2024-08-09 04:23:00|3767.9|3755.9|3768.9|3756.9|3768.9|3756.9|3767.9|3755.9|2
1723177390000|2024-08-09 04:23:10|3769.8|3757.8|3769.8|3757.8|3769.8|3757.8|3769.8|3757.8|0
1723177400000|2024-08-09 04:23:20|3770.8|3758.8|3770.8|3758.8|3770.8|3758.8|3770.8|3758.8|5
1723177420000|2024-08-09 04:23:40|||||||||1
1723177430000|2024-08-09 04:23:50|3769.9|3757.9|3770.4|3758.4|3770.4|3758.4|3769.9|3757.9|0
1723177440000|2024-08-09 04:24:00|3770.8|3758.8|3770.8|3758.8|3770.8|3758.8|3770.8|3758.8|0
1723177460000|2024-08-09 04:24:20|3771.8|3759.8|3772.8|3760.8|3772.8|3760.8|3771.8|3759.8|7
1723177470000|2024-08-09 04:24:30|3772.4|3760.4|3772.8|3760.8|3772.8|3760.8|3771.9|3759.9|1
1723177480000|2024-08-09 04:24:40|3772.3|3760.3|3772.3|3760.3|3772.3|3760.3|3771.9|3759.9|0
1723177490000|2024-08-09 04:24:50|3771.9|3759.9|3771.9|3759.9|3771.9|3759.9|3771.9|3759.9|0
1723177500000|2024-08-09 04:25:00|||||||||12
1723177510000|2024-08-09 04:25:10|3771|3759|3770.9|3758.9|3771|3759|3770.9|3758.9|3
1723177520000|2024-08-09 04:25:20|3771.9|3759.9|3771.9|3759.9|3771.9|3759.9|3771.9|3759.9|5
1723177530000|2024-08-09 04:25:30|||||||||6
1723177540000|2024-08-09 04:25:40|3771.8|3759.8|3771.9|3759.9|3771.9|3759.9|3771.8|3759.8|2
1723177550000|2024-08-09 04:25:50|3771.8|3759.8|3771.8|3759.8|3771.8|3759.8|3771.8|3759.8|0
1723177560000|2024-08-09 04:26:00|3771.9|3759.9|3772.3|3760.3|3772.3|3760.3|3771.9|3759.9|0
1723177570000|2024-08-09 04:26:10|3771.9|3759.9|3771.8|3759.8|3772.3|3760.3|3771.8|3759.8|0
1723177600000|2024-08-09 04:26:40|3771.9|3759.9|3771.9|3759.9|3771.9|3759.9|3771.9|3759.9|0
1723177610000|2024-08-09 04:26:50|3772.3|3760.3|3771.8|3759.8|3772.3|3760.3|3771.8|3759.8|0
1723177670000|2024-08-09 04:27:50|3772.8|3760.8|3772.8|3760.8|3772.8|3760.8|3772.8|3760.8|0
1723177680000|2024-08-09 04:28:00|||||||||1
1723177690000|2024-08-09 04:28:10|3775.8|3763.8|3775.8|3763.8|3775.8|3763.8|3775.8|3763.8|14
1723177700000|2024-08-09 04:28:20|3776.8|3764.8|3778.3|3766.3|3778.9|3766.9|3776.8|3764.8|13
1723177710000|2024-08-09 04:28:30|3776.9|3764.9|3777.4|3765.4|3778.3|3766.3|3776.9|3764.9|5
1723177720000|2024-08-09 04:28:40|3776.9|3764.9|3776.8|3764.8|3776.9|3764.9|3775.9|3763.9|0
1723177730000|2024-08-09 04:28:50|3775.9|3763.9|3775.3|3763.3|3776.4|3764.4|3775.3|3763.3|0
1723177740000|2024-08-09 04:29:00|3774.9|3762.9|3773.9|3761.9|3774.9|3762.9|3773.9|3761.9|0
1723177760000|2024-08-09 04:29:20|3774.4|3762.4|3773.9|3761.9|3774.9|3762.9|3773.9|3761.9|0
1723177770000|2024-08-09 04:29:30|3774|3762|3775.9|3763.9|3775.9|3763.9|3774|3762|0
1723177780000|2024-08-09 04:29:40|3775.7|3763.7|3773.9|3761.9|3775.7|3763.7|3773.9|3761.9|0
1723177790000|2024-08-09 04:29:50|3774|3762|3777.2|3765.2|3777.2|3765.2|3774|3762|7
1723185000000|2024-08-09 06:30:00|3760.7|3748.7|3760.7|3748.7|3760.7|3748.7|3758.7|3746.7|10
1723185010000|2024-08-09 06:30:10|3759.7|3747.7|3759.7|3747.7|3760.1|3748.1|3759.7|3747.7|0
1723185020000|2024-08-09 06:30:20|3760.6|3748.6|3760.7|3748.7|3762.7|3750.7|3760.6|3748.6|0
1723185030000|2024-08-09 06:30:30|3760.8|3748.8|3762.7|3750.7|3763.7|3751.7|3760.8|3748.8|2
1723185050000|2024-08-09 06:30:50|3759.7|3747.7|3759.7|3747.7|3759.7|3747.7|3759.7|3747.7|1
1723185060000|2024-08-09 06:31:00|3760.6|3748.6|3762.7|3750.7|3763.2|3751.2|3760.6|3748.6|0
1723185070000|2024-08-09 06:31:10|3761.7|3749.7|3762.7|3750.7|3762.7|3750.7|3761.7|3749.7|0
1723185080000|2024-08-09 06:31:20|3762.6|3750.6|3760.7|3748.7|3762.7|3750.7|3759.7|3747.7|0
1723185090000|2024-08-09 06:31:30|3759.8|3747.8|3758.8|3746.8|3759.8|3747.8|3758.7|3746.7|0
1723185100000|2024-08-09 06:31:40|3759.2|3747.2|3758.7|3746.7|3759.2|3747.2|3758.7|3746.7|0
1723185110000|2024-08-09 06:31:50|3758.6|3746.6|3758.6|3746.6|3758.6|3746.6|3758.6|3746.6|1
1723185120000|2024-08-09 06:32:00|3756.8|3744.8|3756.7|3744.7|3756.8|3744.8|3756.7|3744.7|0
1723185130000|2024-08-09 06:32:10|3756.5|3744.5|3753.7|3741.7|3756.5|3744.5|3752.7|3740.7|0
1723185140000|2024-08-09 06:32:20|3753.6|3741.6|3754.7|3742.7|3754.7|3742.7|3752.7|3740.7|0
1723185150000|2024-08-09 06:32:30|3755.2|3743.2|3755.7|3743.7|3755.7|3743.7|3755.2|3743.2|0
1723185170000|2024-08-09 06:32:50|3755.6|3743.6|3755.7|3743.7|3755.7|3743.7|3754.7|3742.7|0
1723185180000|2024-08-09 06:33:00|3756.2|3744.2|3756.1|3744.1|3756.6|3744.6|3755.7|3743.7|0
1723185190000|2024-08-09 06:33:10|3756.6|3744.6|3757.6|3745.6|3757.7|3745.7|3755.7|3743.7|20
1723185200000|2024-08-09 06:33:20|3757.7|3745.7|3759.6|3747.6|3759.6|3747.6|3757.7|3745.7|0
1723185210000|2024-08-09 06:33:30|3758.6|3746.6|3758.2|3746.2|3759.1|3747.1|3758.2|3746.2|0
1723185220000|2024-08-09 06:33:40|3758.6|3746.6|3757.7|3745.7|3758.6|3746.6|3757.7|3745.7|0
1723185230000|2024-08-09 06:33:50|3758.2|3746.2|3757.7|3745.7|3758.6|3746.6|3757.7|3745.7|0
1723185250000|2024-08-09 06:34:10|3757.6|3745.6|3755.6|3743.6|3757.6|3745.6|3755.6|3743.6|1
1723185260000|2024-08-09 06:34:20|3755.7|3743.7|3755.6|3743.6|3755.7|3743.7|3755.6|3743.6|0
1723185290000|2024-08-09 06:34:50|3754.7|3742.7|3754.7|3742.7|3755.2|3743.2|3754.7|3742.7|0
1723185350000|2024-08-09 06:35:50|3754.6|3742.6|3753.2|3741.2|3754.6|3742.6|3753.2|3741.2|0
1723185360000|2024-08-09 06:36:00|3753.7|3741.7|3754.7|3742.7|3754.7|3742.7|3752.7|3740.7|2
1723185380000|2024-08-09 06:36:20|3754.6|3742.6|3753.6|3741.6|3754.6|3742.6|3753.6|3741.6|0
1723185390000|2024-08-09 06:36:30|3752.7|3740.7|3753.2|3741.2|3753.6|3741.6|3752.7|3740.7|0
1723185400000|2024-08-09 06:36:40|3753.6|3741.6|3754.6|3742.6|3754.6|3742.6|3753.2|3741.2|0
1723185430000|2024-08-09 06:37:10|3754.2|3742.2|3755.6|3743.6|3755.6|3743.6|3754.2|3742.2|0
1723185440000|2024-08-09 06:37:20|3755.7|3743.7|3757.6|3745.6|3757.6|3745.6|3755.7|3743.7|0
1723185450000|2024-08-09 06:37:30|3757.7|3745.7|3758.6|3746.6|3758.6|3746.6|3757.7|3745.7|0
1723185460000|2024-08-09 06:37:40|3758.7|3746.7|3759.6|3747.6|3759.6|3747.6|3758.7|3746.7|0
1723185480000|2024-08-09 06:38:00|3758.7|3746.7|3759.2|3747.2|3759.2|3747.2|3758.6|3746.6|0
1723185490000|2024-08-09 06:38:10|3759.1|3747.1|3758.6|3746.6|3759.6|3747.6|3758.6|3746.6|0
1723185500000|2024-08-09 06:38:20|3758.7|3746.7|3759.6|3747.6|3759.6|3747.6|3758.6|3746.6|0
1723185520000|2024-08-09 06:38:40|3758.7|3746.7|3758.7|3746.7|3758.7|3746.7|3758.7|3746.7|0
1723185530000|2024-08-09 06:38:50|3759.6|3747.6|3759.7|3747.7|3760.2|3748.2|3759.2|3747.2|0
1723185540000|2024-08-09 06:39:00|3760.2|3748.2|3760.6|3748.6|3760.6|3748.6|3759.6|3747.6|0
1723185550000|2024-08-09 06:39:10|3760.7|3748.7|3760.6|3748.6|3760.7|3748.7|3760.6|3748.6|0
1723185560000|2024-08-09 06:39:20|3760.7|3748.7|3760.6|3748.6|3760.7|3748.7|3760.6|3748.6|0
1723185570000|2024-08-09 06:39:30|3761.6|3749.6|3761.7|3749.7|3761.7|3749.7|3761.6|3749.6|0
1723185580000|2024-08-09 06:39:40|3761.6|3749.6|3761.6|3749.6|3761.7|3749.7|3761.6|3749.6|0
1723185590000|2024-08-09 06:39:50|3761.7|3749.7|3761.6|3749.6|3762.6|3750.6|3761.6|3749.6|0
1723185600000|2024-08-09 06:40:00|3762.1|3750.1|3761.6|3749.6|3762.1|3750.1|3761.6|3749.6|0
1723185610000|2024-08-09 06:40:10|3760.6|3748.6|3760.6|3748.6|3760.6|3748.6|3760.5|3748.5|0
1723185620000|2024-08-09 06:40:20|3760.5|3748.5|3759.6|3747.6|3760.5|3748.5|3759.6|3747.6|0
1723185630000|2024-08-09 06:40:30|3759.7|3747.7|3760.6|3748.6|3760.6|3748.6|3759.7|3747.7|0
1723185640000|2024-08-09 06:40:40|3760.2|3748.2|3760.2|3748.2|3760.6|3748.6|3759.7|3747.7|0
1723185660000|2024-08-09 06:41:00|3761.6|3749.6|3760.1|3748.1|3761.6|3749.6|3760.1|3748.1|0
1723185670000|2024-08-09 06:41:10|3760.6|3748.6|3760.6|3748.6|3760.6|3748.6|3760.1|3748.1|0
1723185680000|2024-08-09 06:41:20|3760.5|3748.5|3759.6|3747.6|3760.5|3748.5|3759.6|3747.6|0
1723185700000|2024-08-09 06:41:40|3758.6|3746.6|3757.7|3745.7|3758.6|3746.6|3757.7|3745.7|0
1723185710000|2024-08-09 06:41:50|3757.6|3745.6|3756.7|3744.7|3757.6|3745.6|3756.7|3744.7|0
1723185720000|2024-08-09 06:42:00|3757.6|3745.6|3757.6|3745.6|3758.6|3746.6|3757.6|3745.6|0
1723185730000|2024-08-09 06:42:10|3757.7|3745.7|3757.7|3745.7|3757.7|3745.7|3757.7|3745.7|0
1723185740000|2024-08-09 06:42:20|3757.6|3745.6|3757.6|3745.6|3757.6|3745.6|3757.6|3745.6|0
1723185750000|2024-08-09 06:42:30|3757.7|3745.7|3757.7|3745.7|3757.7|3745.7|3757.7|3745.7|0
1723185800000|2024-08-09 06:43:20|3757.6|3745.6|3756.7|3744.7|3757.6|3745.6|3756.7|3744.7|0
1723185810000|2024-08-09 06:43:30|3757.2|3745.2|3756.7|3744.7|3757.6|3745.6|3756.7|3744.7|0
1723185820000|2024-08-09 06:43:40|3756.2|3744.2|3756.2|3744.2|3756.2|3744.2|3756.2|3744.2|0
1723185830000|2024-08-09 06:43:50|3756.7|3744.7|3756.7|3744.7|3756.7|3744.7|3756.7|3744.7|0
1723185840000|2024-08-09 06:44:00|3756.2|3744.2|3755.2|3743.2|3756.2|3744.2|3754.6|3742.6|2
1723185850000|2024-08-09 06:44:10|3755.7|3743.7|3755.2|3743.2|3755.7|3743.7|3755.2|3743.2|0
1723185860000|2024-08-09 06:44:20|3755.7|3743.7|3755.7|3743.7|3756.7|3744.7|3755.7|3743.7|0
1723185870000|2024-08-09 06:44:30|3755.6|3743.6|3754.7|3742.7|3755.6|3743.6|3754.7|3742.7|0
1723185890000|2024-08-09 06:44:50|3755.2|3743.2|3754.7|3742.7|3755.2|3743.2|3754.7|3742.7|0
1723185940000|2024-08-09 06:45:40|3755.7|3743.7|3754.7|3742.7|3755.7|3743.7|3754.7|3742.7|0
1723185950000|2024-08-09 06:45:50|3755.2|3743.2|3755.2|3743.2|3755.2|3743.2|3755.2|3743.2|0
1723185960000|2024-08-09 06:46:00|3754.7|3742.7|3755.7|3743.7|3755.7|3743.7|3754.7|3742.7|0
1723185970000|2024-08-09 06:46:10|3756.2|3744.2|3757.7|3745.7|3757.7|3745.7|3756.2|3744.2|0
1723185980000|2024-08-09 06:46:20|3758.2|3746.2|3758.2|3746.2|3758.3|3746.3|3758.2|3746.2|0
1723185990000|2024-08-09 06:46:30|3757.7|3745.7|3757.6|3745.6|3757.7|3745.7|3757.6|3745.6|0
1723186000000|2024-08-09 06:46:40|3757.7|3745.7|3757.7|3745.7|3757.7|3745.7|3757.7|3745.7|0
1723186010000|2024-08-09 06:46:50|3757.6|3745.6|3756.7|3744.7|3757.6|3745.6|3756.7|3744.7|0
1723186030000|2024-08-09 06:47:10|3757.2|3745.2|3757.2|3745.2|3757.2|3745.2|3757.2|3745.2|0
1723186040000|2024-08-09 06:47:20|3757.7|3745.7|3757.7|3745.7|3757.7|3745.7|3757.7|3745.7|5
1723186050000|2024-08-09 06:47:30|3757.6|3745.6|3757.7|3745.7|3757.7|3745.7|3756.8|3744.8|0
1723186090000|2024-08-09 06:48:10|3756.7|3744.7|3756.7|3744.7|3756.7|3744.7|3756.7|3744.7|0
1723186100000|2024-08-09 06:48:20|3755.7|3743.7|3755.7|3743.7|3755.7|3743.7|3755.7|3743.7|0
1723186110000|2024-08-09 06:48:30|3754.7|3742.7|3754.7|3742.7|3754.7|3742.7|3754.7|3742.7|0
1723186120000|2024-08-09 06:48:40|3755.6|3743.6|3755.7|3743.7|3755.7|3743.7|3755.6|3743.6|0
1723186130000|2024-08-09 06:48:50|3756.2|3744.2|3756.6|3744.6|3756.7|3744.7|3756.2|3744.2|0
1723186140000|2024-08-09 06:49:00|3756.2|3744.2|3754.7|3742.7|3756.2|3744.2|3754.7|3742.7|0
1723186150000|2024-08-09 06:49:10|3754.6|3742.6|3754.2|3742.2|3754.7|3742.7|3754.2|3742.2|0
1723186160000|2024-08-09 06:49:20|3754.7|3742.7|3754.7|3742.7|3754.7|3742.7|3754.7|3742.7|0
1723186170000|2024-08-09 06:49:30|3755.2|3743.2|3755.7|3743.7|3755.7|3743.7|3754.7|3742.7|0
1723186180000|2024-08-09 06:49:40|3755.6|3743.6|3754.6|3742.6|3755.6|3743.6|3753.7|3741.7|0
1723186190000|2024-08-09 06:49:50|3753.7|3741.7|3753.7|3741.7|3754.2|3742.2|3753.7|3741.7|0
1723186210000|2024-08-09 06:50:10|3754.5|3742.5|3753.7|3741.7|3754.5|3742.5|3753.7|3741.7|0
1723186250000|2024-08-09 06:50:50|3753.6|3741.6|3752.7|3740.7|3753.6|3741.6|3752.7|3740.7|0
1723186260000|2024-08-09 06:51:00|3751.7|3739.7|3752.2|3740.2|3752.2|3740.2|3751.7|3739.7|2
1723186270000|2024-08-09 06:51:10|3751.7|3739.7|3751.7|3739.7|3751.7|3739.7|3751.7|3739.7|0
1723186280000|2024-08-09 06:51:20|3751.8|3739.8|3752.7|3740.7|3752.7|3740.7|3751.7|3739.7|5
1723186290000|2024-08-09 06:51:30|3752.2|3740.2|3752.7|3740.7|3752.7|3740.7|3752.2|3740.2|14
1723186300000|2024-08-09 06:51:40|3752.2|3740.2|3751.7|3739.7|3752.2|3740.2|3751.6|3739.6|50
1723186310000|2024-08-09 06:51:50|3750.7|3738.7|3751.7|3739.7|3751.7|3739.7|3750.7|3738.7|1
1723186330000|2024-08-09 06:52:10|3752.7|3740.7|3752.7|3740.7|3752.7|3740.7|3752.7|3740.7|1
1723186340000|2024-08-09 06:52:20|3751.7|3739.7|3752.7|3740.7|3752.7|3740.7|3751.7|3739.7|4
1723186350000|2024-08-09 06:52:30|3752.2|3740.2|3752.7|3740.7|3752.7|3740.7|3752.2|3740.2|2
1723186360000|2024-08-09 06:52:40|3752.2|3740.2|3752.2|3740.2|3752.7|3740.7|3752.2|3740.2|0
1723186370000|2024-08-09 06:52:50|3752.7|3740.7|3752.7|3740.7|3752.7|3740.7|3751.7|3739.7|0
1723186380000|2024-08-09 06:53:00|3752.2|3740.2|3752.2|3740.2|3752.7|3740.7|3752.2|3740.2|0
1723186400000|2024-08-09 06:53:20|3751.8|3739.8|3752.2|3740.2|3752.2|3740.2|3751.7|3739.7|1
1723186410000|2024-08-09 06:53:30|3752.7|3740.7|3752.7|3740.7|3752.7|3740.7|3752.7|3740.7|0
1723186440000|2024-08-09 06:54:00|3751.7|3739.7|3752.7|3740.7|3752.7|3740.7|3751.7|3739.7|5
1723186450000|2024-08-09 06:54:10|3752.2|3740.2|3752.7|3740.7|3752.7|3740.7|3751.8|3739.8|0
1723186480000|2024-08-09 06:54:40|3752.8|3740.8|3755.7|3743.7|3755.7|3743.7|3752.8|3740.8|0
1723186490000|2024-08-09 06:54:50|3754.8|3742.8|3755.7|3743.7|3755.7|3743.7|3754.7|3742.7|2
1723186500000|2024-08-09 06:55:00|3755.8|3743.8|3754.7|3742.7|3756.7|3744.7|3754.7|3742.7|2
1723186510000|2024-08-09 06:55:10|3753.7|3741.7|3753.7|3741.7|3753.7|3741.7|3753.7|3741.7|0
1723186520000|2024-08-09 06:55:20|3754.7|3742.7|3754.2|3742.2|3754.7|3742.7|3754.2|3742.2|0
1723186530000|2024-08-09 06:55:30|3754.7|3742.7|3754.7|3742.7|3754.7|3742.7|3754.2|3742.2|0
1723186540000|2024-08-09 06:55:40|3753.7|3741.7|3753.7|3741.7|3753.7|3741.7|3753.7|3741.7|0
1723186560000|2024-08-09 06:56:00|3752.7|3740.7|3752.7|3740.7|3753.7|3741.7|3752.2|3740.2|0
1723186610000|2024-08-09 06:56:50|3753.7|3741.7|3752.7|3740.7|3753.7|3741.7|3752.7|3740.7|0
1723186620000|2024-08-09 06:57:00|3752.8|3740.8|3753.7|3741.7|3753.7|3741.7|3752.8|3740.8|0
1723186630000|2024-08-09 06:57:10|3753.2|3741.2|3753.7|3741.7|3753.7|3741.7|3753.2|3741.2|0
1723186720000|2024-08-09 06:58:40|3754.7|3742.7|3754.7|3742.7|3754.7|3742.7|3754.7|3742.7|0
1723186740000|2024-08-09 06:59:00|3754.6|3742.6|3753.7|3741.7|3754.6|3742.6|3753.7|3741.7|0
1723186750000|2024-08-09 06:59:10|3753.8|3741.8|3753.7|3741.7|3753.8|3741.8|3753.7|3741.7|0
1723186760000|2024-08-09 06:59:20|3753.6|3741.6|3753.6|3741.6|3753.6|3741.6|3753.6|3741.6|0
1723186780000|2024-08-09 06:59:40|3753.8|3741.8|3753.6|3741.6|3754.6|3742.6|3753.6|3741.6|0
1723186790000|2024-08-09 06:59:50|3752.6|3740.6|3752.6|3740.6|3753.6|3741.6|3752.6|3740.6|0
1723186800000|2024-08-09 07:00:00|3752.5|3740.5|3751.6|3739.6|3752.5|3740.5|3751.6|3739.6|0
1723186820000|2024-08-09 07:00:20|3750.6|3738.6|3748.6|3736.6|3750.6|3738.6|3748.6|3736.6|2
1723186830000|2024-08-09 07:00:30|3749.6|3737.6|3748.6|3736.6|3749.8|3737.8|3748.6|3736.6|0
1723186850000|2024-08-09 07:00:50|3747.6|3735.6|3747.6|3735.6|3747.6|3735.6|3747.6|3735.6|0
1723186870000|2024-08-09 07:01:10|||||||||10
1723186890000|2024-08-09 07:01:30|3747.5|3735.5|3746.6|3734.6|3747.5|3735.5|3746.6|3734.6|0
1723186940000|2024-08-09 07:02:20|3745.6|3733.6|3745.6|3733.6|3745.6|3733.6|3745.6|3733.6|0
1723187010000|2024-08-09 07:03:30|3745.2|3733.2|3745.6|3733.6|3745.6|3733.6|3745.2|3733.2|1
1723187020000|2024-08-09 07:03:40|3745.2|3733.2|3745.6|3733.6|3745.6|3733.6|3745.2|3733.2|0
1723187030000|2024-08-09 07:03:50|3745.5|3733.5|3744.6|3732.6|3745.5|3733.5|3744.6|3732.6|0
1723187080000|2024-08-09 07:04:40|3744.1|3732.1|3743.6|3731.6|3744.1|3732.1|3743.6|3731.6|0
1723187120000|2024-08-09 07:05:20|3743.5|3731.5|3742.6|3730.6|3743.5|3731.5|3742.6|3730.6|0
1723187140000|2024-08-09 07:05:40|3743.6|3731.6|3743.6|3731.6|3743.6|3731.6|3743.6|3731.6|0
1723187180000|2024-08-09 07:06:20|3744.1|3732.1|3744.6|3732.6|3744.6|3732.6|3744.1|3732.1|0
1723187220000|2024-08-09 07:07:00|3745.6|3733.6|3746.6|3734.6|3747.1|3735.1|3745.6|3733.6|0
1723187230000|2024-08-09 07:07:10|3746.7|3734.7|3747.6|3735.6|3747.6|3735.6|3746.7|3734.7|0
1723187240000|2024-08-09 07:07:20|3747.1|3735.1|3747.6|3735.6|3747.6|3735.6|3747.1|3735.1|0
1723187250000|2024-08-09 07:07:30|3747.1|3735.1|3747.1|3735.1|3747.6|3735.6|3746.6|3734.6|0
1723187260000|2024-08-09 07:07:40|3747.2|3735.2|3746.6|3734.6|3747.6|3735.6|3746.6|3734.6|0
1723187270000|2024-08-09 07:07:50|3747.1|3735.1|3746.6|3734.6|3747.1|3735.1|3746.6|3734.6|0
1723187280000|2024-08-09 07:08:00|3746.7|3734.7|3747.1|3735.1|3747.1|3735.1|3746.6|3734.6|0
1723187290000|2024-08-09 07:08:10|3746.6|3734.6|3746.7|3734.7|3746.7|3734.7|3746.6|3734.6|0
1723187300000|2024-08-09 07:08:20|3747.1|3735.1|3746.6|3734.6|3747.1|3735.1|3746.6|3734.6|0
1723187320000|2024-08-09 07:08:40|3746.1|3734.1|3745.6|3733.6|3746.1|3734.1|3745.6|3733.6|0
1723187340000|2024-08-09 07:09:00|3745.1|3733.1|3744.6|3732.6|3745.1|3733.1|3744.6|3732.6|0
1723187400000|2024-08-09 07:10:00|3745.1|3733.1|3745.6|3733.6|3745.6|3733.6|3745.1|3733.1|0
1723187420000|2024-08-09 07:10:20|3744.6|3732.6|3744.6|3732.6|3744.6|3732.6|3744.6|3732.6|0
1723187460000|2024-08-09 07:11:00|3745.6|3733.6|3745.6|3733.6|3745.6|3733.6|3745.6|3733.6|0
1723187470000|2024-08-09 07:11:10|3744.6|3732.6|3744.6|3732.6|3744.6|3732.6|3744.6|3732.6|0
1723187510000|2024-08-09 07:11:50|3742.6|3730.6|3741.7|3729.7|3742.6|3730.6|3741.6|3729.6|4
1723187520000|2024-08-09 07:12:00|3741.8|3729.8|3742.6|3730.6|3742.6|3730.6|3741.8|3729.8|0
1723187530000|2024-08-09 07:12:10|3743.6|3731.6|3743.6|3731.6|3743.6|3731.6|3743.6|3731.6|0
1723187540000|2024-08-09 07:12:20|3743.7|3731.7|3743.7|3731.7|3743.7|3731.7|3743.7|3731.7|1
1723187580000|2024-08-09 07:13:00|3744.7|3732.7|3744.7|3732.7|3744.7|3732.7|3744.7|3732.7|0
1723187600000|2024-08-09 07:13:20|3744.6|3732.6|3743.7|3731.7|3744.6|3732.6|3743.7|3731.7|0
1723187610000|2024-08-09 07:13:30|3744.6|3732.6|3743.7|3731.7|3744.6|3732.6|3743.7|3731.7|0
1723187630000|2024-08-09 07:13:50|3744.1|3732.1|3744.6|3732.6|3744.6|3732.6|3744.1|3732.1|0
1723187640000|2024-08-09 07:14:00|3744.7|3732.7|3744.7|3732.7|3744.7|3732.7|3744.7|3732.7|0
1723187790000|2024-08-09 07:16:30|3745.7|3733.7|3746.7|3734.7|3746.7|3734.7|3745.7|3733.7|0
1723187820000|2024-08-09 07:17:00|3747.7|3735.7|3747.7|3735.7|3747.7|3735.7|3747.7|3735.7|0
1723187830000|2024-08-09 07:17:10|3747.6|3735.6|3747.7|3735.7|3747.7|3735.7|3747.6|3735.6|0
1723187890000|2024-08-09 07:18:10|3748.1|3736.1|3748.6|3736.6|3748.6|3736.6|3748.1|3736.1|0
1723187900000|2024-08-09 07:18:20|3748.7|3736.7|3749.6|3737.6|3749.6|3737.6|3748.7|3736.7|0
1723187920000|2024-08-09 07:18:40|3749.7|3737.7|3750.6|3738.6|3750.7|3738.7|3749.7|3737.7|0
1723187930000|2024-08-09 07:18:50|3750.7|3738.7|3751.6|3739.6|3751.6|3739.6|3750.7|3738.7|0
1723187970000|2024-08-09 07:19:30|3750.7|3738.7|3750.7|3738.7|3751.1|3739.1|3750.7|3738.7|0
1723187990000|2024-08-09 07:19:50|3750.6|3738.6|3750.6|3738.6|3750.6|3738.6|3750.6|3738.6|0
1723188070000|2024-08-09 07:21:10|3751.6|3739.6|3751.6|3739.6|3751.7|3739.7|3751.2|3739.2|0
1723188100000|2024-08-09 07:21:40|3751.7|3739.7|3751.7|3739.7|3751.7|3739.7|3751.7|3739.7|0
1723188130000|2024-08-09 07:22:10|3748.7|3736.7|3748.7|3736.7|3748.7|3736.7|3748.7|3736.7|5
1723188140000|2024-08-09 07:22:20|||||||||14
1723188150000|2024-08-09 07:22:30|3748.8|3736.8|3748.7|3736.7|3748.8|3736.8|3748.7|3736.7|0
1723188160000|2024-08-09 07:22:40|||||||||1
1723188180000|2024-08-09 07:23:00|3749.7|3737.7|3749.7|3737.7|3749.7|3737.7|3749.7|3737.7|14
1723188190000|2024-08-09 07:23:10|3748.7|3736.7|3748.7|3736.7|3748.7|3736.7|3748.7|3736.7|0
1723188200000|2024-08-09 07:23:20|3749.2|3737.2|3749.7|3737.7|3749.7|3737.7|3749.2|3737.2|0
1723188210000|2024-08-09 07:23:30|3749.6|3737.6|3748.7|3736.7|3749.6|3737.6|3748.7|3736.7|0
1723188220000|2024-08-09 07:23:40|3747.8|3735.8|3747.7|3735.7|3747.8|3735.8|3747.7|3735.7|1
1723188230000|2024-08-09 07:23:50|3747.8|3735.8|3747.9|3735.9|3747.9|3735.9|3747.8|3735.8|9
1723188240000|2024-08-09 07:24:00|3747.8|3735.8|3743.9|3731.9|3747.8|3735.8|3743.9|3731.9|0
1723188250000|2024-08-09 07:24:10|3744.8|3732.8|3744.8|3732.8|3744.8|3732.8|3744.3|3732.3|0
1723188270000|2024-08-09 07:24:30|3744.9|3732.9|3745|3733|3745|3733|3744.9|3732.9|30
1723188300000|2024-08-09 07:25:00|3745.4|3733.4|3744|3732|3745.4|3733.4|3743.5|3731.5|10
1723188310000|2024-08-09 07:25:10|3743.9|3731.9|3743.9|3731.9|3744|3732|3743.9|3731.9|0
1723188320000|2024-08-09 07:25:20|3744|3732|3746.1|3734.1|3746.1|3734.1|3744|3732|62
1723188330000|2024-08-09 07:25:30|3747.1|3735.1|3748.1|3736.1|3748.1|3736.1|3747.1|3735.1|5
1723188340000|2024-08-09 07:25:40|3749.1|3737.1|3750.1|3738.1|3750.1|3738.1|3749.1|3737.1|18
1723188350000|2024-08-09 07:25:50|3749.6|3737.6|3750.1|3738.1|3750.1|3738.1|3749.6|3737.6|6
1723188380000|2024-08-09 07:26:20|3749.1|3737.1|3749.1|3737.1|3749.1|3737.1|3749.1|3737.1|5
1723188390000|2024-08-09 07:26:30|3749.2|3737.2|3749.1|3737.1|3750.1|3738.1|3749.1|3737.1|0
1723188400000|2024-08-09 07:26:40|3749|3737|3748.6|3736.6|3749|3737|3748.6|3736.6|4
1723188410000|2024-08-09 07:26:50|3749.1|3737.1|3748.1|3736.1|3749.1|3737.1|3748.1|3736.1|4
1723188420000|2024-08-09 07:27:00|3747.6|3735.6|3748.1|3736.1|3748.1|3736.1|3747.6|3735.6|0
1723188430000|2024-08-09 07:27:10|3747.9|3735.9|3747|3735|3747.9|3735.9|3747|3735|13
1723188460000|2024-08-09 07:27:40|3747.4|3735.4|3748|3736|3748|3736|3747.4|3735.4|2
1723188470000|2024-08-09 07:27:50|3747.9|3735.9|3748|3736|3748|3736|3747.9|3735.9|0
1723188480000|2024-08-09 07:28:00|3747.9|3735.9|3748|3736|3748|3736|3747.9|3735.9|0
1723188500000|2024-08-09 07:28:20|3747.9|3735.9|3745.5|3733.5|3747.9|3735.9|3745.5|3733.5|0
1723188510000|2024-08-09 07:28:30|3745.4|3733.4|3745.4|3733.4|3745.9|3733.9|3745.4|3733.4|7
1723188530000|2024-08-09 07:28:50|3744.9|3732.9|3744.9|3732.9|3744.9|3732.9|3744.9|3732.9|0
1723188560000|2024-08-09 07:29:20|3745|3733|3745.9|3733.9|3745.9|3733.9|3745|3733|0
1723188580000|2024-08-09 07:29:40|3744.8|3732.8|3744.8|3732.8|3744.8|3732.8|3744.8|3732.8|21
1723188600000|2024-08-09 07:30:00|||||||||3
1723188620000|2024-08-09 07:30:20|3744.7|3732.7|3744.7|3732.7|3744.8|3732.8|3744.7|3732.7|11
1723188660000|2024-08-09 07:31:00|3745.2|3733.2|3745.7|3733.7|3745.7|3733.7|3745.2|3733.2|2
1723188680000|2024-08-09 07:31:20|3744.7|3732.7|3744.7|3732.7|3744.7|3732.7|3744.7|3732.7|0
1723188690000|2024-08-09 07:31:30|3745.2|3733.2|3744.7|3732.7|3745.2|3733.2|3744.7|3732.7|0
1723188700000|2024-08-09 07:31:40|3745.2|3733.2|3744.7|3732.7|3745.2|3733.2|3744.7|3732.7|0
1723188720000|2024-08-09 07:32:00|3745.2|3733.2|3745.6|3733.6|3745.7|3733.7|3745.2|3733.2|13
1723188730000|2024-08-09 07:32:10|3745.2|3733.2|3744.7|3732.7|3745.2|3733.2|3744.7|3732.7|2
1723188740000|2024-08-09 07:32:20|3744.6|3732.6|3744.6|3732.6|3744.6|3732.6|3744.6|3732.6|6
1723188750000|2024-08-09 07:32:30|3744.5|3732.5|3743.6|3731.6|3744.6|3732.6|3743.6|3731.6|11
1723188760000|2024-08-09 07:32:40|3744|3732|3741.6|3729.6|3744|3732|3741.6|3729.6|1
1723188780000|2024-08-09 07:33:00|3741.4|3729.4|3741.5|3729.5|3741.5|3729.5|3741.4|3729.4|72
1723188800000|2024-08-09 07:33:20|3742.5|3730.5|3742.5|3730.5|3742.5|3730.5|3741.6|3729.6|0
1723188840000|2024-08-09 07:34:00|3742.1|3730.1|3742.1|3730.1|3742.1|3730.1|3742.1|3730.1|0
1723188850000|2024-08-09 07:34:10|3742|3730|3741.6|3729.6|3742|3730|3741.6|3729.6|0
1723188870000|2024-08-09 07:34:30|3740.5|3728.5|3737.6|3725.6|3740.5|3728.5|3737.5|3725.5|0
1723188890000|2024-08-09 07:34:50|3737.5|3725.5|3737.5|3725.5|3737.6|3725.6|3737.5|3725.5|0
1723188900000|2024-08-09 07:35:00|3737.6|3725.6|3737.6|3725.6|3737.6|3725.6|3737.6|3725.6|0
1723188910000|2024-08-09 07:35:10|3738.5|3726.5|3738.6|3726.6|3738.6|3726.6|3738.5|3726.5|0
1723188920000|2024-08-09 07:35:20|3738.7|3726.7|3740.5|3728.5|3741.1|3729.1|3738.7|3726.7|0
1723188940000|2024-08-09 07:35:40|3740.7|3728.7|3741.5|3729.5|3741.5|3729.5|3740.7|3728.7|0
1723188960000|2024-08-09 07:36:00|3741.6|3729.6|3742.5|3730.5|3742.5|3730.5|3741.6|3729.6|0
1723188970000|2024-08-09 07:36:10|3742.6|3730.6|3742.5|3730.5|3742.6|3730.6|3742.5|3730.5|0
1723188980000|2024-08-09 07:36:20|3741.5|3729.5|3742.5|3730.5|3742.5|3730.5|3741.5|3729.5|0
1723189020000|2024-08-09 07:37:00|3743.5|3731.5|3743.5|3731.5|3743.5|3731.5|3743.5|3731.5|0
1723189040000|2024-08-09 07:37:20|3743.6|3731.6|3744.5|3732.5|3744.5|3732.5|3743.6|3731.6|0
1723189110000|2024-08-09 07:38:30|3744.7|3732.7|3744.5|3732.5|3744.7|3732.7|3744.5|3732.5|0
1723189130000|2024-08-09 07:38:50|3744|3732|3743.5|3731.5|3744|3732|3743.5|3731.5|0
1723189140000|2024-08-09 07:39:00|3744|3732|3743.5|3731.5|3744|3732|3743.5|3731.5|1
1723189160000|2024-08-09 07:39:20|3743.7|3731.7|3743.6|3731.6|3743.7|3731.7|3743.6|3731.6|1
1723189190000|2024-08-09 07:39:50|3742.7|3730.7|3742.7|3730.7|3742.7|3730.7|3742.7|3730.7|0
1723189200000|2024-08-09 07:40:00|3743.6|3731.6|3746.5|3734.5|3746.5|3734.5|3743.6|3731.6|2
1723189210000|2024-08-09 07:40:10|3746|3734|3745.6|3733.6|3746|3734|3745.6|3733.6|0
1723189260000|2024-08-09 07:41:00|3746.5|3734.5|3746.6|3734.6|3746.6|3734.6|3745.6|3733.6|6
1723189270000|2024-08-09 07:41:10|3745.6|3733.6|3745.6|3733.6|3745.6|3733.6|3745.6|3733.6|0
1723189280000|2024-08-09 07:41:20|3746.5|3734.5|3746.5|3734.5|3746.5|3734.5|3746.5|3734.5|0
1723189290000|2024-08-09 07:41:30|3745.6|3733.6|3745.6|3733.6|3746.1|3734.1|3745.6|3733.6|0
1723189300000|2024-08-09 07:41:40|3745.7|3733.7|3746.6|3734.6|3746.6|3734.6|3745.7|3733.7|0
1723189310000|2024-08-09 07:41:50|3746.5|3734.5|3746.5|3734.5|3746.5|3734.5|3746.5|3734.5|0
1723189340000|2024-08-09 07:42:20|3747.5|3735.5|3747.6|3735.6|3747.6|3735.6|3747.5|3735.5|0
1723189350000|2024-08-09 07:42:30|3747.7|3735.7|3748.5|3736.5|3749.5|3737.5|3747.7|3735.7|0
1723189360000|2024-08-09 07:42:40|3748.6|3736.6|3748.6|3736.6|3749.5|3737.5|3748.6|3736.6|0
1723189370000|2024-08-09 07:42:50|3748.7|3736.7|3748.6|3736.6|3748.7|3736.7|3748.6|3736.6|0
1723189390000|2024-08-09 07:43:10|3748.7|3736.7|3749.5|3737.5|3749.5|3737.5|3748.7|3736.7|0
1723189400000|2024-08-09 07:43:20|3749.1|3737.1|3750.5|3738.5|3750.5|3738.5|3748.6|3736.6|0
1723189410000|2024-08-09 07:43:30|3751|3739|3749.6|3737.6|3751|3739|3749.5|3737.5|1
1723189420000|2024-08-09 07:43:40|3750|3738|3750.6|3738.6|3750.6|3738.6|3750|3738|0
1723189510000|2024-08-09 07:45:10|3750.5|3738.5|3750.2|3738.2|3750.6|3738.6|3749.1|3737.1|0
1723189520000|2024-08-09 07:45:20|3750.6|3738.6|3749.6|3737.6|3750.6|3738.6|3749.6|3737.6|0
1723189530000|2024-08-09 07:45:30|3750.1|3738.1|3749.6|3737.6|3750.1|3738.1|3749.6|3737.6|4
1723189540000|2024-08-09 07:45:40|3749.5|3737.5|3750|3738|3750|3738|3749.5|3737.5|0
1723189550000|2024-08-09 07:45:50|3750.5|3738.5|3750.5|3738.5|3750.5|3738.5|3750.5|3738.5|0
1723189600000|2024-08-09 07:46:40|3750|3738|3749.5|3737.5|3750|3738|3749.5|3737.5|0
1723189610000|2024-08-09 07:46:50|3750|3738|3749.5|3737.5|3750|3738|3749.5|3737.5|0
1723189620000|2024-08-09 07:47:00|3748.4|3736.4|3748.4|3736.4|3748.4|3736.4|3748.4|3736.4|15
1723189640000|2024-08-09 07:47:20|3748.3|3736.3|3747.5|3735.5|3748.3|3736.3|3747.5|3735.5|0
1723189650000|2024-08-09 07:47:30|3746.5|3734.5|3746.5|3734.5|3746.5|3734.5|3746.5|3734.5|0
1723189660000|2024-08-09 07:47:40|3745.5|3733.5|3745.5|3733.5|3745.9|3733.9|3745.5|3733.5|0
1723189670000|2024-08-09 07:47:50|||||||||5
1723189680000|2024-08-09 07:48:00|3746|3734|3746.5|3734.5|3746.5|3734.5|3746|3734|0
1723189690000|2024-08-09 07:48:10|3747|3735|3746.5|3734.5|3747.5|3735.5|3746.5|3734.5|0
1723189700000|2024-08-09 07:48:20|3747.5|3735.5|3747.5|3735.5|3747.5|3735.5|3747.5|3735.5|0
1723189710000|2024-08-09 07:48:30|3748.5|3736.5|3749|3737|3749|3737|3747.6|3735.6|0
1723189720000|2024-08-09 07:48:40|3749.1|3737.1|3748.5|3736.5|3750.5|3738.5|3748.5|3736.5|1
1723189730000|2024-08-09 07:48:50|3749|3737|3749|3737|3749|3737|3748.5|3736.5|0
1723189760000|2024-08-09 07:49:20|||||||||2
1723189770000|2024-08-09 07:49:30|3749.5|3737.5|3749|3737|3749.5|3737.5|3749|3737|0
1723189790000|2024-08-09 07:49:50|3749.5|3737.5|3749.5|3737.5|3749.5|3737.5|3749.5|3737.5|0
1723189800000|2024-08-09 07:50:00|3749.6|3737.6|3750.5|3738.5|3751.5|3739.5|3749.5|3737.5|8
1723189830000|2024-08-09 07:50:30|3751.5|3739.5|3751|3739|3751.5|3739.5|3750.5|3738.5|0
1723189840000|2024-08-09 07:50:40|3750.5|3738.5|3751.5|3739.5|3751.5|3739.5|3750.5|3738.5|0
1723189870000|2024-08-09 07:51:10|3752.5|3740.5|3754.5|3742.5|3754.5|3742.5|3752.4|3740.4|9
1723189880000|2024-08-09 07:51:20|3753.6|3741.6|3752.6|3740.6|3753.6|3741.6|3752.6|3740.6|1
1723189910000|2024-08-09 07:51:50|3753.6|3741.6|3753.4|3741.4|3753.6|3741.6|3753|3741|10
1723189920000|2024-08-09 07:52:00|3752.5|3740.5|3752.5|3740.5|3752.5|3740.5|3752.5|3740.5|10
1723189930000|2024-08-09 07:52:10|3753|3741|3753|3741|3753.5|3741.5|3753|3741|0
1723189940000|2024-08-09 07:52:20|3753.5|3741.5|3752.5|3740.5|3753.5|3741.5|3752.5|3740.5|0
1723189950000|2024-08-09 07:52:30|3753|3741|3752.5|3740.5|3753.5|3741.5|3752.5|3740.5|0
1723189960000|2024-08-09 07:52:40|3753|3741|3752.5|3740.5|3753|3741|3752.5|3740.5|0
1723189970000|2024-08-09 07:52:50|3753|3741|3752.5|3740.5|3753|3741|3752.5|3740.5|0
1723189980000|2024-08-09 07:53:00|3753|3741|3753.5|3741.5|3753.5|3741.5|3753|3741|10
1723190020000|2024-08-09 07:53:40|3752.6|3740.6|3753.6|3741.6|3753.6|3741.6|3752.6|3740.6|0
1723190030000|2024-08-09 07:53:50|3753.5|3741.5|3752.6|3740.6|3753.5|3741.5|3752.6|3740.6|0
1723190040000|2024-08-09 07:54:00|3753.6|3741.6|3753.6|3741.6|3753.6|3741.6|3753.6|3741.6|0
1723190070000|2024-08-09 07:54:30|3754|3742|3754|3742|3754|3742|3754|3742|0
1723190080000|2024-08-09 07:54:40|3754.1|3742.1|3755.6|3743.6|3756.5|3744.5|3753.6|3741.6|2
1723190090000|2024-08-09 07:54:50|3755.1|3743.1|3757.5|3745.5|3757.5|3745.5|3754.7|3742.7|40
1723190100000|2024-08-09 07:55:00|3757.6|3745.6|3757.5|3745.5|3757.6|3745.6|3757.5|3745.5|9
1723190110000|2024-08-09 07:55:10|3756.6|3744.6|3756.6|3744.6|3756.6|3744.6|3756.6|3744.6|1
1723190120000|2024-08-09 07:55:20|3755.6|3743.6|3756.6|3744.6|3756.6|3744.6|3755.6|3743.6|0
1723190130000|2024-08-09 07:55:30|3755.4|3743.4|3754.4|3742.4|3755.4|3743.4|3754.4|3742.4|6
1723190140000|2024-08-09 07:55:40|3754.6|3742.6|3756.4|3744.4|3756.4|3744.4|3754.6|3742.6|0
1723190150000|2024-08-09 07:55:50|3755.9|3743.9|3756.4|3744.4|3756.4|3744.4|3755.9|3743.9|0
1723190160000|2024-08-09 07:56:00|3755.9|3743.9|3756.4|3744.4|3756.4|3744.4|3755.9|3743.9|0
1723190170000|2024-08-09 07:56:10|3755.4|3743.4|3755.4|3743.4|3756.4|3744.4|3755.4|3743.4|0
1723190180000|2024-08-09 07:56:20|3756.4|3744.4|3756.4|3744.4|3756.4|3744.4|3756.4|3744.4|0
1723190220000|2024-08-09 07:57:00|3755.4|3743.4|3755.4|3743.4|3755.4|3743.4|3755.4|3743.4|0
1723190250000|2024-08-09 07:57:30|3755.6|3743.6|3756.4|3744.4|3756.4|3744.4|3755.6|3743.6|2
1723190270000|2024-08-09 07:57:50|3756.5|3744.5|3756.6|3744.6|3757.5|3745.5|3756.5|3744.5|7
1723190300000|2024-08-09 07:58:20|3756.5|3744.5|3756.5|3744.5|3756.5|3744.5|3756.5|3744.5|0
1723190340000|2024-08-09 07:59:00|3755.5|3743.5|3755.5|3743.5|3755.5|3743.5|3755.5|3743.5|0
1723190350000|2024-08-09 07:59:10|3755.6|3743.6|3756.6|3744.6|3756.6|3744.6|3755.6|3743.6|0
1723190360000|2024-08-09 07:59:20|3756.1|3744.1|3756.6|3744.6|3756.6|3744.6|3756.1|3744.1|0
1723190370000|2024-08-09 07:59:30|3756.1|3744.1|3756.6|3744.6|3756.6|3744.6|3756.1|3744.1|0
1723190390000|2024-08-09 07:59:50|3756.5|3744.5|3756.1|3744.1|3756.5|3744.5|3756.1|3744.1|0
1723190400000|2024-08-09 08:00:00|3756.5|3744.5|3760.4|3748.4|3760.4|3748.4|3756.5|3744.5|17
1723190410000|2024-08-09 08:00:10|3760.5|3748.5|3760.9|3748.9|3761.4|3749.4|3760.5|3748.5|3
1723190420000|2024-08-09 08:00:20|3761.4|3749.4|3761.5|3749.5|3761.5|3749.5|3760.6|3748.6|5
1723190430000|2024-08-09 08:00:30|3761.4|3749.4|3761.5|3749.5|3761.5|3749.5|3761|3749|3
1723190440000|2024-08-09 08:00:40|3762.4|3750.4|3761.9|3749.9|3762.4|3750.4|3761.4|3749.4|15
1723190450000|2024-08-09 08:00:50|3762.4|3750.4|3763.4|3751.4|3763.4|3751.4|3762.4|3750.4|13
1723190460000|2024-08-09 08:01:00|3764.4|3752.4|3763.5|3751.5|3764.4|3752.4|3762.9|3750.9|3
1723190470000|2024-08-09 08:01:10|3763|3751|3765.4|3753.4|3765.4|3753.4|3763|3751|2
1723190480000|2024-08-09 08:01:20|3765.3|3753.3|3764.4|3752.4|3765.3|3753.3|3764.4|3752.4|0
1723190490000|2024-08-09 08:01:30|3763.4|3751.4|3764.4|3752.4|3764.4|3752.4|3763.4|3751.4|0
1723190500000|2024-08-09 08:01:40|3763.5|3751.5|3763.5|3751.5|3763.5|3751.5|3763.5|3751.5|0
1723190510000|2024-08-09 08:01:50|3763.4|3751.4|3764.5|3752.5|3764.5|3752.5|3763.4|3751.4|41
1723190520000|2024-08-09 08:02:00|3764.4|3752.4|3763.9|3751.9|3764.9|3752.9|3763.9|3751.9|43
1723190530000|2024-08-09 08:02:10|3763.4|3751.4|3763.4|3751.4|3763.4|3751.4|3763.4|3751.4|0
1723190550000|2024-08-09 08:02:30|3762.4|3750.4|3762.4|3750.4|3762.4|3750.4|3762.4|3750.4|3
1723190560000|2024-08-09 08:02:40|3761.4|3749.4|3762.4|3750.4|3762.4|3750.4|3761.4|3749.4|1
1723190580000|2024-08-09 08:03:00|3763.4|3751.4|3763.4|3751.4|3763.4|3751.4|3763.4|3751.4|46
1723190590000|2024-08-09 08:03:10|3762.9|3750.9|3764.4|3752.4|3764.4|3752.4|3762.4|3750.4|9
1723190600000|2024-08-09 08:03:20|3766.4|3754.4|3765.9|3753.9|3766.5|3754.5|3765.4|3753.4|20
1723190610000|2024-08-09 08:03:30|3766.3|3754.3|3765.5|3753.5|3766.4|3754.4|3765.4|3753.4|31
1723190620000|2024-08-09 08:03:40|3765.9|3753.9|3765.5|3753.5|3765.9|3753.9|3765|3753|0
1723190630000|2024-08-09 08:03:50|3765.4|3753.4|3765.6|3753.6|3765.6|3753.6|3765.4|3753.4|16
1723190640000|2024-08-09 08:04:00|3766|3754|3766.5|3754.5|3766.5|3754.5|3765.6|3753.6|12
1723190650000|2024-08-09 08:04:10|3767.5|3755.5|3766.5|3754.5|3767.5|3755.5|3766.5|3754.5|15
1723190660000|2024-08-09 08:04:20|3766.6|3754.6|3764.6|3752.6|3766.6|3754.6|3764.4|3752.4|0
1723190670000|2024-08-09 08:04:30|3764.5|3752.5|3764.5|3752.5|3764.5|3752.5|3764.5|3752.5|0
1723190680000|2024-08-09 08:04:40|3763.6|3751.6|3763.6|3751.6|3764.5|3752.5|3763.6|3751.6|3
1723190690000|2024-08-09 08:04:50|3763.5|3751.5|3763.4|3751.4|3763.5|3751.5|3763.4|3751.4|13
1723190700000|2024-08-09 08:05:00|3762.5|3750.5|3762.5|3750.5|3762.9|3750.9|3762.5|3750.5|0
1723190710000|2024-08-09 08:05:10|3762.6|3750.6|3762.6|3750.6|3762.6|3750.6|3762.6|3750.6|0
1723190740000|2024-08-09 08:05:40|3763.5|3751.5|3762.6|3750.6|3763.6|3751.6|3762.6|3750.6|0
1723190750000|2024-08-09 08:05:50|3762.5|3750.5|3761.6|3749.6|3762.5|3750.5|3761.6|3749.6|0
1723190780000|2024-08-09 08:06:20|3762|3750|3762|3750|3762|3750|3762|3750|0
1723190790000|2024-08-09 08:06:30|3761.6|3749.6|3761.6|3749.6|3762|3750|3761.6|3749.6|0
1723190800000|2024-08-09 08:06:40|3762.6|3750.6|3762.6|3750.6|3762.6|3750.6|3762.1|3750.1|0
1723190820000|2024-08-09 08:07:00|3763.1|3751.1|3763.1|3751.1|3763.1|3751.1|3763.1|3751.1|0
1723190830000|2024-08-09 08:07:10|3762.6|3750.6|3762.9|3750.9|3763.1|3751.1|3762.5|3750.5|10
1723190840000|2024-08-09 08:07:20|3762.5|3750.5|3762.5|3750.5|3762.5|3750.5|3762.5|3750.5|0
1723190850000|2024-08-09 08:07:30|3762.9|3750.9|3762.4|3750.4|3763.4|3751.4|3762.4|3750.4|0
1723190880000|2024-08-09 08:08:00|3761.5|3749.5|3762|3750|3762.5|3750.5|3761.5|3749.5|0
1723190890000|2024-08-09 08:08:10|3762.1|3750.1|3762.5|3750.5|3762.5|3750.5|3762.1|3750.1|0
1723190900000|2024-08-09 08:08:20|3761.5|3749.5|3761.5|3749.5|3761.5|3749.5|3761.5|3749.5|1
1723190910000|2024-08-09 08:08:30|3761.6|3749.6|3761.6|3749.6|3761.6|3749.6|3761.6|3749.6|0
1723190920000|2024-08-09 08:08:40|3762|3750|3762|3750|3762|3750|3762|3750|0
1723190930000|2024-08-09 08:08:50|3762.1|3750.1|3762.5|3750.5|3762.5|3750.5|3762.1|3750.1|0
1723190940000|2024-08-09 08:09:00|3762.4|3750.4|3762.5|3750.5|3762.5|3750.5|3762.1|3750.1|0
1723190960000|2024-08-09 08:09:20|3761.5|3749.5|3761.5|3749.5|3761.5|3749.5|3761.5|3749.5|0
1723190970000|2024-08-09 08:09:30|3761.4|3749.4|3761|3749|3761.4|3749.4|3761|3749|0
1723190980000|2024-08-09 08:09:40|3760.6|3748.6|3760.5|3748.5|3760.6|3748.6|3760.5|3748.5|0
1723190990000|2024-08-09 08:09:50|3761.4|3749.4|3760.5|3748.5|3761.4|3749.4|3760.5|3748.5|0
1723191000000|2024-08-09 08:10:00|3761.5|3749.5|3761.5|3749.5|3761.5|3749.5|3761.5|3749.5|0
1723191020000|2024-08-09 08:10:20|3761.4|3749.4|3761.4|3749.4|3761.4|3749.4|3761.4|3749.4|0
1723191050000|2024-08-09 08:10:50|3760.9|3748.9|3760.9|3748.9|3760.9|3748.9|3760.9|3748.9|1
1723191060000|2024-08-09 08:11:00|3761.4|3749.4|3760.4|3748.4|3761.4|3749.4|3760.4|3748.4|1
1723191080000|2024-08-09 08:11:20|||||||||1
1723191090000|2024-08-09 08:11:30|3759.5|3747.5|3759.4|3747.4|3759.5|3747.5|3759.4|3747.4|0
1723191100000|2024-08-09 08:11:40|3759|3747|3758.5|3746.5|3759.4|3747.4|3758.5|3746.5|0
1723191110000|2024-08-09 08:11:50|3758.4|3746.4|3758.4|3746.4|3758.4|3746.4|3758.4|3746.4|0
1723191130000|2024-08-09 08:12:10|3756.6|3744.6|3756.6|3744.6|3756.6|3744.6|3756.6|3744.6|1
1723191140000|2024-08-09 08:12:20|3757.4|3745.4|3757.4|3745.4|3757.4|3745.4|3757.4|3745.4|0
1723191150000|2024-08-09 08:12:30|3756.4|3744.4|3757.4|3745.4|3757.4|3745.4|3756.4|3744.4|0
1723191160000|2024-08-09 08:12:40|3757|3745|3757.4|3745.4|3757.4|3745.4|3757|3745|0
1723191170000|2024-08-09 08:12:50|3757.3|3745.3|3757.4|3745.4|3757.4|3745.4|3756.9|3744.9|0
1723191190000|2024-08-09 08:13:10|3758.4|3746.4|3758.4|3746.4|3758.4|3746.4|3758.4|3746.4|0
1723191200000|2024-08-09 08:13:20|3757.9|3745.9|3758.4|3746.4|3758.4|3746.4|3757.4|3745.4|1
1723191210000|2024-08-09 08:13:30|3757.9|3745.9|3757.4|3745.4|3757.9|3745.9|3757.4|3745.4|0
1723191220000|2024-08-09 08:13:40|3757.9|3745.9|3757.9|3745.9|3757.9|3745.9|3757.9|3745.9|0
1723191230000|2024-08-09 08:13:50|3757.4|3745.4|3758.4|3746.4|3758.4|3746.4|3757.4|3745.4|0
1723191240000|2024-08-09 08:14:00|3757.9|3745.9|3757.4|3745.4|3757.9|3745.9|3757.4|3745.4|0
1723191250000|2024-08-09 08:14:10|3756.9|3744.9|3756.4|3744.4|3756.9|3744.9|3756.4|3744.4|5
1723191260000|2024-08-09 08:14:20|3755.9|3743.9|3756.4|3744.4|3756.4|3744.4|3755.9|3743.9|0
1723191270000|2024-08-09 08:14:30|3754.5|3742.5|3755.5|3743.5|3755.5|3743.5|3754.5|3742.5|6
1723191280000|2024-08-09 08:14:40|3756|3744|3756.5|3744.5|3756.5|3744.5|3755.5|3743.5|0
1723191330000|2024-08-09 08:15:30|3757.4|3745.4|3757.5|3745.5|3757.5|3745.5|3757.4|3745.4|0
1723191340000|2024-08-09 08:15:40|3757.4|3745.4|3756.5|3744.5|3757.4|3745.4|3755.6|3743.6|0
1723191350000|2024-08-09 08:15:50|3756|3744|3755.5|3743.5|3756|3744|3755.5|3743.5|0
1723191380000|2024-08-09 08:16:20|3755.4|3743.4|3755.5|3743.5|3755.5|3743.5|3755.4|3743.4|0
1723191420000|2024-08-09 08:17:00|3756.4|3744.4|3757.5|3745.5|3757.5|3745.5|3756.4|3744.4|0
1723191430000|2024-08-09 08:17:10|||||||||10
1723191440000|2024-08-09 08:17:20|3758|3746|3757.9|3745.9|3758|3746|3757.9|3745.9|0
1723191450000|2024-08-09 08:17:30|3758.4|3746.4|3757.9|3745.9|3758.4|3746.4|3757.9|3745.9|0
1723191480000|2024-08-09 08:18:00|3757.5|3745.5|3757.4|3745.4|3757.5|3745.5|3757.4|3745.4|1
1723191490000|2024-08-09 08:18:10|3757.9|3745.9|3757.9|3745.9|3757.9|3745.9|3757.4|3745.4|0
1723191500000|2024-08-09 08:18:20|3758.4|3746.4|3757.4|3745.4|3758.4|3746.4|3757.4|3745.4|0
1723191540000|2024-08-09 08:19:00|3756.4|3744.4|3755.4|3743.4|3756.4|3744.4|3755.4|3743.4|0
1723191570000|2024-08-09 08:19:30|3755.5|3743.5|3755.4|3743.4|3755.5|3743.5|3755.4|3743.4|4
1723191580000|2024-08-09 08:19:40|3754.5|3742.5|3754.5|3742.5|3755.4|3743.4|3754.5|3742.5|0
1723191590000|2024-08-09 08:19:50|3755.4|3743.4|3755.4|3743.4|3755.4|3743.4|3755.4|3743.4|0
1723191600000|2024-08-09 08:20:00|3754.5|3742.5|3754.5|3742.5|3754.5|3742.5|3753.5|3741.5|0
1723191620000|2024-08-09 08:20:20|3754.4|3742.4|3755.9|3743.9|3755.9|3743.9|3754.4|3742.4|4
1723191630000|2024-08-09 08:20:30|3756.4|3744.4|3757.5|3745.5|3757.5|3745.5|3756.4|3744.4|2
1723191640000|2024-08-09 08:20:40|||||||||3
1723191650000|2024-08-09 08:20:50|3758.5|3746.5|3758.5|3746.5|3758.5|3746.5|3758.5|3746.5|6
1723191690000|2024-08-09 08:21:30|3759|3747|3758.5|3746.5|3759|3747|3758.5|3746.5|0
1723191700000|2024-08-09 08:21:40|3758|3746|3757.5|3745.5|3758|3746|3757.5|3745.5|5
1723191730000|2024-08-09 08:22:10|||||||||15
1723191740000|2024-08-09 08:22:20|3757.4|3745.4|3757.4|3745.4|3757.9|3745.9|3757.4|3745.4|0
1723191750000|2024-08-09 08:22:30|||||||||2
1723191770000|2024-08-09 08:22:50|||||||||2
1723191780000|2024-08-09 08:23:00|||||||||2
1723191790000|2024-08-09 08:23:10|3756.4|3744.4|3757.4|3745.4|3757.4|3745.4|3756.4|3744.4|0
1723191800000|2024-08-09 08:23:20|3757.5|3745.5|3757.5|3745.5|3757.5|3745.5|3756.5|3744.5|0
1723191810000|2024-08-09 08:23:30|3756.5|3744.5|3756.5|3744.5|3756.5|3744.5|3756.5|3744.5|0
1723191820000|2024-08-09 08:23:40|3756.4|3744.4|3756.4|3744.4|3756.4|3744.4|3756.4|3744.4|0
1723191830000|2024-08-09 08:23:50|3755.5|3743.5|3754.9|3742.9|3755.5|3743.5|3754.5|3742.5|0
1723191840000|2024-08-09 08:24:00|3755|3743|3754.5|3742.5|3755.4|3743.4|3754.5|3742.5|0
1723191850000|2024-08-09 08:24:10|3754|3742|3752.5|3740.5|3754|3742|3752.5|3740.5|0
1723191860000|2024-08-09 08:24:20|3752.4|3740.4|3752.5|3740.5|3752.5|3740.5|3752.4|3740.4|1
1723191870000|2024-08-09 08:24:30|3752|3740|3752.5|3740.5|3752.5|3740.5|3751.5|3739.5|0
1723191900000|2024-08-09 08:25:00|3752.4|3740.4|3752|3740|3752.4|3740.4|3752|3740|0
1723191910000|2024-08-09 08:25:10|3751.9|3739.9|3752.5|3740.5|3752.5|3740.5|3751.5|3739.5|0
1723191920000|2024-08-09 08:25:20|3751.5|3739.5|3751.5|3739.5|3751.5|3739.5|3751.5|3739.5|0
1723191930000|2024-08-09 08:25:30|3750.5|3738.5|3750.5|3738.5|3750.5|3738.5|3750.5|3738.5|2
1723191940000|2024-08-09 08:25:40|3749|3737|3749|3737|3749.5|3737.5|3749|3737|0
1723191950000|2024-08-09 08:25:50|3749.5|3737.5|3750.5|3738.5|3750.5|3738.5|3749.5|3737.5|0
1723191970000|2024-08-09 08:26:10|3750|3738|3751.5|3739.5|3751.5|3739.5|3749.9|3737.9|0
1723191980000|2024-08-09 08:26:20|3751|3739|3750.5|3738.5|3751|3739|3750.5|3738.5|0
1723192010000|2024-08-09 08:26:50|3751.5|3739.5|3751.5|3739.5|3751.5|3739.5|3751.5|3739.5|0
1723192020000|2024-08-09 08:27:00|3751.4|3739.4|3750.5|3738.5|3751.4|3739.4|3750.5|3738.5|0
1723192060000|2024-08-09 08:27:40|3751|3739|3751|3739|3751|3739|3751|3739|0
1723192070000|2024-08-09 08:27:50|3750.9|3738.9|3751|3739|3751|3739|3750.5|3738.5|0
1723192080000|2024-08-09 08:28:00|3750.5|3738.5|3750.5|3738.5|3750.5|3738.5|3750.5|3738.5|0
1723192100000|2024-08-09 08:28:20|||||||||2
1723192130000|2024-08-09 08:28:50|3750.3|3738.3|3749.4|3737.4|3750.3|3738.3|3749.4|3737.4|0
1723192170000|2024-08-09 08:29:30|3750.4|3738.4|3749.4|3737.4|3750.4|3738.4|3749.4|3737.4|0
1723192200000|2024-08-09 08:30:00|3748.4|3736.4|3748.9|3736.9|3749|3737|3748.4|3736.4|0
1723192210000|2024-08-09 08:30:10|3748.4|3736.4|3748.4|3736.4|3748.4|3736.4|3748.4|3736.4|0
1723192220000|2024-08-09 08:30:20|3748.9|3736.9|3749.4|3737.4|3749.4|3737.4|3748.9|3736.9|0
1723192230000|2024-08-09 08:30:30|3750.3|3738.3|3750.4|3738.4|3750.4|3738.4|3750.3|3738.3|0
1723192240000|2024-08-09 08:30:40|3751.4|3739.4|3751.4|3739.4|3751.4|3739.4|3751.4|3739.4|0
1723192250000|2024-08-09 08:30:50|3752.4|3740.4|3753.4|3741.4|3753.4|3741.4|3752.4|3740.4|0
1723192300000|2024-08-09 08:31:40|||||||||5
1723192310000|2024-08-09 08:31:50|3753.5|3741.5|3754.4|3742.4|3754.4|3742.4|3753.4|3741.4|0
1723192340000|2024-08-09 08:32:20|3753.4|3741.4|3754.4|3742.4|3754.4|3742.4|3753.4|3741.4|0
1723192350000|2024-08-09 08:32:30|3754.5|3742.5|3755.4|3743.4|3755.4|3743.4|3754.5|3742.5|0
1723192360000|2024-08-09 08:32:40|3755|3743|3754.9|3742.9|3755|3743|3754.5|3742.5|0
1723192370000|2024-08-09 08:32:50|3754.5|3742.5|3755.4|3743.4|3755.4|3743.4|3754.5|3742.5|0
1723192380000|2024-08-09 08:33:00|3754.5|3742.5|3755.4|3743.4|3755.4|3743.4|3754.4|3742.4|1
1723192390000|2024-08-09 08:33:10|3754.9|3742.9|3755.4|3743.4|3755.4|3743.4|3754.5|3742.5|0
1723192400000|2024-08-09 08:33:20|3754.9|3742.9|3754.4|3742.4|3754.9|3742.9|3754.4|3742.4|0
1723192410000|2024-08-09 08:33:30|3754.5|3742.5|3754.4|3742.4|3754.9|3742.9|3754.4|3742.4|0
1723192460000|2024-08-09 08:34:20|3754.8|3742.8|3754.4|3742.4|3754.8|3742.8|3754.4|3742.4|1
1723192510000|2024-08-09 08:35:10|3754.9|3742.9|3754.4|3742.4|3755|3743|3754.4|3742.4|0
1723192520000|2024-08-09 08:35:20|3754.5|3742.5|3755.4|3743.4|3755.4|3743.4|3754.5|3742.5|0
1723192530000|2024-08-09 08:35:30|3756.4|3744.4|3756.4|3744.4|3756.4|3744.4|3756.4|3744.4|0
1723192560000|2024-08-09 08:36:00|3757.3|3745.3|3758.4|3746.4|3758.4|3746.4|3756.9|3744.9|0
1723192570000|2024-08-09 08:36:10|3757.4|3745.4|3757.4|3745.4|3757.4|3745.4|3757.4|3745.4|0
1723192600000|2024-08-09 08:36:40|3756.4|3744.4|3756.4|3744.4|3756.4|3744.4|3756.4|3744.4|0
1723192670000|2024-08-09 08:37:50|3755.4|3743.4|3755.4|3743.4|3755.4|3743.4|3755.4|3743.4|0
1723192680000|2024-08-09 08:38:00|3754.4|3742.4|3754.4|3742.4|3754.4|3742.4|3754.4|3742.4|0
1723192690000|2024-08-09 08:38:10|3754.8|3742.8|3754.8|3742.8|3754.8|3742.8|3754.8|3742.8|0
1723192710000|2024-08-09 08:38:30|3755.3|3743.3|3754.8|3742.8|3755.3|3743.3|3754.8|3742.8|0
1723192720000|2024-08-09 08:38:40|3754.4|3742.4|3754.4|3742.4|3754.4|3742.4|3754.4|3742.4|0
1723192740000|2024-08-09 08:39:00|3754.8|3742.8|3754.4|3742.4|3754.8|3742.8|3754.4|3742.4|0
1723192760000|2024-08-09 08:39:20|3754.8|3742.8|3754.8|3742.8|3754.8|3742.8|3754.8|3742.8|0
1723192770000|2024-08-09 08:39:30|3754.4|3742.4|3753.4|3741.4|3754.4|3742.4|3753.4|3741.4|0
1723192800000|2024-08-09 08:40:00|3754.4|3742.4|3754.4|3742.4|3754.4|3742.4|3754.4|3742.4|0
1723192810000|2024-08-09 08:40:10|3753.9|3741.9|3754.4|3742.4|3754.4|3742.4|3753.9|3741.9|0
1723192850000|2024-08-09 08:40:50|3754.5|3742.5|3754.5|3742.5|3754.5|3742.5|3754.5|3742.5|10
1723192860000|2024-08-09 08:41:00|3754.4|3742.4|3754.4|3742.4|3754.4|3742.4|3754.4|3742.4|0
1723192870000|2024-08-09 08:41:10|3755.4|3743.4|3755.4|3743.4|3755.4|3743.4|3755.4|3743.4|0
1723192890000|2024-08-09 08:41:30|3755.9|3743.9|3755.4|3743.4|3755.9|3743.9|3755.4|3743.4|0
1723192930000|2024-08-09 08:42:10|3756.4|3744.4|3755.9|3743.9|3756.4|3744.4|3755.4|3743.4|0
1723192940000|2024-08-09 08:42:20|3755.4|3743.4|3755.4|3743.4|3755.4|3743.4|3755.4|3743.4|0
1723192980000|2024-08-09 08:43:00|3755.3|3743.3|3755.5|3743.5|3755.5|3743.5|3754.4|3742.4|0
1723193020000|2024-08-09 08:43:40|3756.4|3744.4|3755.5|3743.5|3756.4|3744.4|3755.5|3743.5|0
1723193050000|2024-08-09 08:44:10|3756.4|3744.4|3756.4|3744.4|3756.4|3744.4|3756.4|3744.4|0
1723193060000|2024-08-09 08:44:20|3755.5|3743.5|3755.5|3743.5|3755.5|3743.5|3755.5|3743.5|0
1723193080000|2024-08-09 08:44:40|3756.4|3744.4|3756.4|3744.4|3756.4|3744.4|3756.4|3744.4|0
1723193090000|2024-08-09 08:44:50|3755.5|3743.5|3755|3743|3755.5|3743.5|3754.5|3742.5|0
1723193100000|2024-08-09 08:45:00|3755.1|3743.1|3755.5|3743.5|3755.5|3743.5|3755.1|3743.1|0
1723193120000|2024-08-09 08:45:20|3755.9|3743.9|3755.5|3743.5|3756.4|3744.4|3755.5|3743.5|0
1723193170000|2024-08-09 08:46:10|3756.4|3744.4|3755.5|3743.5|3756.4|3744.4|3755.5|3743.5|0
1723193180000|2024-08-09 08:46:20|||||||||1
1723193190000|2024-08-09 08:46:30|3757.4|3745.4|3757.5|3745.5|3757.5|3745.5|3757.4|3745.4|0
1723193200000|2024-08-09 08:46:40|3757.4|3745.4|3756.5|3744.5|3757.4|3745.4|3756.4|3744.4|0
1723193210000|2024-08-09 08:46:50|3756.4|3744.4|3755.6|3743.6|3756.4|3744.4|3755.6|3743.6|0
1723193220000|2024-08-09 08:47:00|3756.4|3744.4|3756.4|3744.4|3756.4|3744.4|3756.4|3744.4|0
1723193230000|2024-08-09 08:47:10|3756.5|3744.5|3756.5|3744.5|3757.5|3745.5|3756.5|3744.5|0
1723193240000|2024-08-09 08:47:20|3756.4|3744.4|3755.6|3743.6|3756.4|3744.4|3755.6|3743.6|0
1723193250000|2024-08-09 08:47:30|3756|3744|3756.4|3744.4|3756.4|3744.4|3756|3744|0
1723193260000|2024-08-09 08:47:40|3755.6|3743.6|3755.6|3743.6|3755.6|3743.6|3755.6|3743.6|0
1723193280000|2024-08-09 08:48:00|3756|3744|3756|3744|3756|3744|3756|3744|0
1723193290000|2024-08-09 08:48:10|3756.4|3744.4|3756|3744|3756.4|3744.4|3755.6|3743.6|0
1723193300000|2024-08-09 08:48:20|3755.6|3743.6|3755.6|3743.6|3755.6|3743.6|3755.6|3743.6|0
1723193320000|2024-08-09 08:48:40|3754.6|3742.6|3754.5|3742.5|3755|3743|3754.5|3742.5|1
1723193330000|2024-08-09 08:48:50|3754|3742|3754.5|3742.5|3754.5|3742.5|3753.5|3741.5|0
1723193340000|2024-08-09 08:49:00|3755|3743|3755.5|3743.5|3755.5|3743.5|3755|3743|0
1723193410000|2024-08-09 08:50:10|3755.4|3743.4|3755|3743|3755.4|3743.4|3755|3743|0
1723193420000|2024-08-09 08:50:20|3755.1|3743.1|3754.5|3742.5|3755.5|3743.5|3754.5|3742.5|0
1723193450000|2024-08-09 08:50:50|3755|3743|3755.5|3743.5|3755.5|3743.5|3755|3743|0
1723193460000|2024-08-09 08:51:00|3756.5|3744.5|3756.4|3744.4|3756.5|3744.5|3756.4|3744.4|0
1723193470000|2024-08-09 08:51:10|3755.9|3743.9|3755.5|3743.5|3755.9|3743.9|3755.5|3743.5|0
1723193480000|2024-08-09 08:51:20|3756.4|3744.4|3756.4|3744.4|3756.4|3744.4|3756.4|3744.4|0
1723193510000|2024-08-09 08:51:50|3757.5|3745.5|3757.5|3745.5|3757.5|3745.5|3757.5|3745.5|1
1723193520000|2024-08-09 08:52:00|3758|3746|3757.5|3745.5|3758.5|3746.5|3757.5|3745.5|0
1723193530000|2024-08-09 08:52:10|3757.4|3745.4|3756.4|3744.4|3757.4|3745.4|3756.4|3744.4|0
1723193560000|2024-08-09 08:52:40|3755.5|3743.5|3755.4|3743.4|3755.5|3743.5|3755.4|3743.4|0
1723193580000|2024-08-09 08:53:00|3756.4|3744.4|3756.4|3744.4|3756.4|3744.4|3756.4|3744.4|0
1723193640000|2024-08-09 08:54:00|3756.5|3744.5|3757.5|3745.5|3757.5|3745.5|3756.5|3744.5|0
1723193650000|2024-08-09 08:54:10|3757.4|3745.4|3756.4|3744.4|3757.4|3745.4|3756.4|3744.4|0
1723193670000|2024-08-09 08:54:30|3756.5|3744.5|3756.4|3744.4|3756.9|3744.9|3756.4|3744.4|0
1723193720000|2024-08-09 08:55:20|||||||||6
1723193730000|2024-08-09 08:55:30|3756.9|3744.9|3757.4|3745.4|3757.4|3745.4|3756.9|3744.9|0
1723193740000|2024-08-09 08:55:40|3757.3|3745.3|3756.4|3744.4|3757.3|3745.3|3756.4|3744.4|0
1723193750000|2024-08-09 08:55:50|3757.4|3745.4|3757.3|3745.3|3757.4|3745.4|3757.3|3745.3|0
1723193760000|2024-08-09 08:56:00|3757.2|3745.2|3757.4|3745.4|3757.4|3745.4|3757.2|3745.2|0
1723193770000|2024-08-09 08:56:10|3757.3|3745.3|3757.3|3745.3|3757.3|3745.3|3757.2|3745.2|0
1723193790000|2024-08-09 08:56:30|3756.4|3744.4|3756.4|3744.4|3756.4|3744.4|3756.4|3744.4|0
1723193800000|2024-08-09 08:56:40|3756.9|3744.9|3757.9|3745.9|3758.3|3746.3|3756.9|3744.9|0
1723193810000|2024-08-09 08:56:50|3757.4|3745.4|3756.4|3744.4|3757.4|3745.4|3756.4|3744.4|1
1723193820000|2024-08-09 08:57:00|3757.3|3745.3|3756.8|3744.8|3757.3|3745.3|3756.8|3744.8|0
1723193830000|2024-08-09 08:57:10|3757.3|3745.3|3757.3|3745.3|3757.3|3745.3|3757.3|3745.3|0
1723193840000|2024-08-09 08:57:20|3757.2|3745.2|3757.2|3745.2|3757.2|3745.2|3757.2|3745.2|0
1723193850000|2024-08-09 08:57:30|3757.3|3745.3|3757.3|3745.3|3757.3|3745.3|3757.3|3745.3|7
1723193860000|2024-08-09 08:57:40|3757.8|3745.8|3757.3|3745.3|3758.3|3746.3|3757.3|3745.3|0
1723193870000|2024-08-09 08:57:50|3757.4|3745.4|3758.3|3746.3|3758.3|3746.3|3757.4|3745.4|0
1723193900000|2024-08-09 08:58:20|3758.4|3746.4|3759.4|3747.4|3759.4|3747.4|3758.4|3746.4|0
1723193910000|2024-08-09 08:58:30|3759.3|3747.3|3760.3|3748.3|3760.3|3748.3|3759.3|3747.3|0
1723193930000|2024-08-09 08:58:50|3760.2|3748.2|3759.4|3747.4|3760.3|3748.3|3759.4|3747.4|0
1723193940000|2024-08-09 08:59:00|3759.8|3747.8|3759.4|3747.4|3759.8|3747.8|3759.4|3747.4|0
1723193970000|2024-08-09 08:59:30|3759.3|3747.3|3758.4|3746.4|3759.3|3747.3|3758.4|3746.4|1
1723193980000|2024-08-09 08:59:40|3758.8|3746.8|3759.4|3747.4|3759.4|3747.4|3758.8|3746.8|0
1723193990000|2024-08-09 08:59:50|3758.9|3746.9|3759.4|3747.4|3759.4|3747.4|3758.9|3746.9|0
1723194000000|2024-08-09 09:00:00|3759.3|3747.3|3759.4|3747.4|3759.4|3747.4|3759.3|3747.3|0
1723194050000|2024-08-09 09:00:50|3758.4|3746.4|3758.4|3746.4|3758.4|3746.4|3758.4|3746.4|0
1723194060000|2024-08-09 09:01:00|3759.4|3747.4|3759.4|3747.4|3759.4|3747.4|3759.4|3747.4|0
1723194090000|2024-08-09 09:01:30|3760.4|3748.4|3760.4|3748.4|3760.4|3748.4|3760.4|3748.4|0
1723194190000|2024-08-09 09:03:10|3761.4|3749.4|3761.4|3749.4|3761.4|3749.4|3761.4|3749.4|0
1723194200000|2024-08-09 09:03:20|3760.4|3748.4|3759.4|3747.4|3760.4|3748.4|3759.4|3747.4|0
1723194230000|2024-08-09 09:03:50|3758.9|3746.9|3758.9|3746.9|3758.9|3746.9|3758.9|3746.9|1
1723194240000|2024-08-09 09:04:00|3758.4|3746.4|3759.4|3747.4|3759.4|3747.4|3758.4|3746.4|0
1723194290000|2024-08-09 09:04:50|3759.3|3747.3|3758.9|3746.9|3759.3|3747.3|3758.9|3746.9|0
1723194300000|2024-08-09 09:05:00|3759.4|3747.4|3759.4|3747.4|3759.4|3747.4|3759.4|3747.4|0
1723194310000|2024-08-09 09:05:10|3758.4|3746.4|3758.4|3746.4|3758.4|3746.4|3758.4|3746.4|0
1723194330000|2024-08-09 09:05:30|3759.4|3747.4|3758.4|3746.4|3759.4|3747.4|3758.4|3746.4|0
1723194350000|2024-08-09 09:05:50|3759.4|3747.4|3758.4|3746.4|3759.4|3747.4|3758.4|3746.4|0
1723194360000|2024-08-09 09:06:00|3757.4|3745.4|3756.9|3744.9|3757.4|3745.4|3756.9|3744.9|0
1723194370000|2024-08-09 09:06:10|3756.4|3744.4|3757.4|3745.4|3757.4|3745.4|3756.4|3744.4|0
1723194390000|2024-08-09 09:06:30|3758.4|3746.4|3758.4|3746.4|3758.4|3746.4|3758.4|3746.4|0
1723194430000|2024-08-09 09:07:10|3758.8|3746.8|3758.4|3746.4|3759.4|3747.4|3758.4|3746.4|0
1723194480000|2024-08-09 09:08:00|3758.5|3746.5|3760.8|3748.8|3761.4|3749.4|3758.5|3746.5|0
1723194490000|2024-08-09 09:08:10|3760.9|3748.9|3760.4|3748.4|3760.9|3748.9|3760.4|3748.4|0
1723194530000|2024-08-09 09:08:50|3761.4|3749.4|3760.4|3748.4|3761.4|3749.4|3760.4|3748.4|0
1723194540000|2024-08-09 09:09:00|3759.4|3747.4|3759.4|3747.4|3759.4|3747.4|3759.4|3747.4|0
1723194560000|2024-08-09 09:09:20|3759.9|3747.9|3759.9|3747.9|3759.9|3747.9|3759.4|3747.4|0
1723194570000|2024-08-09 09:09:30|3760.4|3748.4|3761.4|3749.4|3761.4|3749.4|3760.4|3748.4|0
1723194580000|2024-08-09 09:09:40|3761.3|3749.3|3761.3|3749.3|3761.9|3749.9|3761.3|3749.3|0
1723194600000|2024-08-09 09:10:00|3761.8|3749.8|3761.3|3749.3|3761.8|3749.8|3761.3|3749.3|0
1723194610000|2024-08-09 09:10:10|3761.2|3749.2|3761.3|3749.3|3761.3|3749.3|3760.3|3748.3|0
1723194620000|2024-08-09 09:10:20|3761.2|3749.2|3759.3|3747.3|3761.2|3749.2|3759.3|3747.3|0
1723194740000|2024-08-09 09:12:20|3758.3|3746.3|3757.3|3745.3|3758.3|3746.3|3757.3|3745.3|0
1723194750000|2024-08-09 09:12:30|3758.3|3746.3|3758.3|3746.3|3758.3|3746.3|3758.3|3746.3|0
1723194760000|2024-08-09 09:12:40|3757.8|3745.8|3758.3|3746.3|3758.3|3746.3|3757.8|3745.8|0
1723194770000|2024-08-09 09:12:50|3757.8|3745.8|3757.9|3745.9|3757.9|3745.9|3757.8|3745.8|0
1723194780000|2024-08-09 09:13:00|3758.3|3746.3|3758.3|3746.3|3758.3|3746.3|3758.3|3746.3|0
1723194790000|2024-08-09 09:13:10|3759.3|3747.3|3759.3|3747.3|3759.3|3747.3|3759.3|3747.3|10
1723194820000|2024-08-09 09:13:40|3760.3|3748.3|3761.3|3749.3|3761.3|3749.3|3760.3|3748.3|10
1723194830000|2024-08-09 09:13:50|3760.3|3748.3|3760.3|3748.3|3760.3|3748.3|3760.3|3748.3|30
1723194840000|2024-08-09 09:14:00|3759.4|3747.4|3759.3|3747.3|3759.4|3747.4|3759.3|3747.3|1
1723194850000|2024-08-09 09:14:10|3759.8|3747.8|3759.8|3747.8|3759.8|3747.8|3759.8|3747.8|0
1723194860000|2024-08-09 09:14:20|3759.3|3747.3|3759.3|3747.3|3759.8|3747.8|3759.3|3747.3|24
1723194870000|2024-08-09 09:14:30|3759.2|3747.2|3759.3|3747.3|3759.3|3747.3|3758.3|3746.3|0
1723194880000|2024-08-09 09:14:40|3758.8|3746.8|3759.3|3747.3|3759.3|3747.3|3758.8|3746.8|0
1723194900000|2024-08-09 09:15:00|3758.3|3746.3|3760.3|3748.3|3760.3|3748.3|3758.3|3746.3|0
1723194910000|2024-08-09 09:15:10|3759.3|3747.3|3759.3|3747.3|3759.3|3747.3|3759.3|3747.3|0
1723194920000|2024-08-09 09:15:20|3760.3|3748.3|3760.3|3748.3|3760.3|3748.3|3760.3|3748.3|0
1723194930000|2024-08-09 09:15:30|3759.8|3747.8|3759.3|3747.3|3760.2|3748.2|3759.3|3747.3|0
1723194940000|2024-08-09 09:15:40|3760.3|3748.3|3760.3|3748.3|3760.3|3748.3|3760.3|3748.3|0
1723194950000|2024-08-09 09:15:50|3760.2|3748.2|3759.3|3747.3|3760.2|3748.2|3759.3|3747.3|0
1723194960000|2024-08-09 09:16:00|3760.3|3748.3|3760.3|3748.3|3760.3|3748.3|3760.3|3748.3|0
1723194970000|2024-08-09 09:16:10|3759.3|3747.3|3759.3|3747.3|3759.3|3747.3|3759.3|3747.3|0
1723194980000|2024-08-09 09:16:20|3760.3|3748.3|3760.3|3748.3|3760.3|3748.3|3759.8|3747.8|0
1723194990000|2024-08-09 09:16:30|3759.3|3747.3|3759.3|3747.3|3759.3|3747.3|3759.3|3747.3|0
1723195000000|2024-08-09 09:16:40|3759.8|3747.8|3760.3|3748.3|3760.3|3748.3|3759.8|3747.8|0
1723195010000|2024-08-09 09:16:50|3759.3|3747.3|3759.3|3747.3|3759.3|3747.3|3759.3|3747.3|0
1723195020000|2024-08-09 09:17:00|3759.4|3747.4|3760.3|3748.3|3760.3|3748.3|3759.3|3747.3|1
1723195030000|2024-08-09 09:17:10|3759.3|3747.3|3759.3|3747.3|3759.3|3747.3|3759.3|3747.3|0
1723195040000|2024-08-09 09:17:20|3760.3|3748.3|3759.3|3747.3|3760.3|3748.3|3759.3|3747.3|0
1723195050000|2024-08-09 09:17:30|3760.3|3748.3|3759.8|3747.8|3760.3|3748.3|3759.3|3747.3|0
1723195060000|2024-08-09 09:17:40|3759.3|3747.3|3759.3|3747.3|3759.3|3747.3|3759.3|3747.3|0
1723195100000|2024-08-09 09:18:20|3759.2|3747.2|3759.3|3747.3|3759.3|3747.3|3758.3|3746.3|0
1723195110000|2024-08-09 09:18:30|3759.2|3747.2|3758.3|3746.3|3759.3|3747.3|3758.3|3746.3|0
1723195130000|2024-08-09 09:18:50|3758.8|3746.8|3758.3|3746.3|3758.8|3746.8|3758.3|3746.3|0
1723195140000|2024-08-09 09:19:00|3758.4|3746.4|3759.3|3747.3|3759.3|3747.3|3758.4|3746.4|0
1723195170000|2024-08-09 09:19:30|3760.3|3748.3|3760.3|3748.3|3760.8|3748.8|3760.3|3748.3|10
1723195180000|2024-08-09 09:19:40|3760.2|3748.2|3759.3|3747.3|3760.2|3748.2|3759.3|3747.3|0
1723195200000|2024-08-09 09:20:00|3758.8|3746.8|3759.3|3747.3|3759.3|3747.3|3758.8|3746.8|0
1723195250000|2024-08-09 09:20:50|3760.3|3748.3|3760.3|3748.3|3760.3|3748.3|3760.3|3748.3|0
1723195260000|2024-08-09 09:21:00|3759.4|3747.4|3759.4|3747.4|3759.9|3747.9|3759.4|3747.4|0
1723195310000|2024-08-09 09:21:50|3760.3|3748.3|3760.3|3748.3|3760.3|3748.3|3760.3|3748.3|0
1723195320000|2024-08-09 09:22:00|3759.8|3747.8|3760.3|3748.3|3760.3|3748.3|3759.8|3747.8|0
1723195330000|2024-08-09 09:22:10|3759.4|3747.4|3759.4|3747.4|3759.4|3747.4|3759.4|3747.4|0
1723195350000|2024-08-09 09:22:30|3760.3|3748.3|3760.3|3748.3|3760.3|3748.3|3760.3|3748.3|0
1723195370000|2024-08-09 09:22:50|3761.3|3749.3|3761.3|3749.3|3762.3|3750.3|3760.3|3748.3|4
1723195380000|2024-08-09 09:23:00|3760.3|3748.3|3761.3|3749.3|3761.3|3749.3|3760.3|3748.3|0
1723195390000|2024-08-09 09:23:10|3760.3|3748.3|3760.3|3748.3|3760.3|3748.3|3760.3|3748.3|0
1723195400000|2024-08-09 09:23:20|3760.2|3748.2|3760.3|3748.3|3760.3|3748.3|3759.3|3747.3|0
1723195410000|2024-08-09 09:23:30|3760.1|3748.1|3759.3|3747.3|3760.1|3748.1|3759.3|3747.3|0
1723195420000|2024-08-09 09:23:40|3759.8|3747.8|3759.8|3747.8|3759.8|3747.8|3759.3|3747.3|0
1723195430000|2024-08-09 09:23:50|3760.3|3748.3|3760.3|3748.3|3760.3|3748.3|3760.3|3748.3|0
1723195460000|2024-08-09 09:24:20|3760.8|3748.8|3761.3|3749.3|3761.3|3749.3|3760.8|3748.8|0
1723195470000|2024-08-09 09:24:30|3761.2|3749.2|3759.3|3747.3|3761.2|3749.2|3759.3|3747.3|0
1723195500000|2024-08-09 09:25:00|3759.8|3747.8|3759.8|3747.8|3759.8|3747.8|3759.8|3747.8|0
1723195510000|2024-08-09 09:25:10|3759.3|3747.3|3759.3|3747.3|3759.3|3747.3|3759.3|3747.3|0
1723195530000|2024-08-09 09:25:30|3760.3|3748.3|3759.3|3747.3|3760.3|3748.3|3759.3|3747.3|0
1723195540000|2024-08-09 09:25:40|3759.8|3747.8|3759.8|3747.8|3759.8|3747.8|3759.3|3747.3|0
1723195550000|2024-08-09 09:25:50|3760.2|3748.2|3759.3|3747.3|3760.3|3748.3|3759.3|3747.3|0
1723195570000|2024-08-09 09:26:10|3759.8|3747.8|3759.3|3747.3|3759.8|3747.8|3759.3|3747.3|0
1723195580000|2024-08-09 09:26:20|3759.8|3747.8|3760.3|3748.3|3760.3|3748.3|3759.8|3747.8|0
1723195650000|2024-08-09 09:27:30|3761.3|3749.3|3761.3|3749.3|3761.3|3749.3|3761.3|3749.3|0
1723195660000|2024-08-09 09:27:40|3760.3|3748.3|3760.3|3748.3|3760.3|3748.3|3760.3|3748.3|1
1723195680000|2024-08-09 09:28:00|||||||||2
1723195710000|2024-08-09 09:28:30|||||||||2
1723195750000|2024-08-09 09:29:10|3759.3|3747.3|3759.3|3747.3|3759.3|3747.3|3759.3|3747.3|5
1723195780000|2024-08-09 09:29:40|3758.3|3746.3|3759.3|3747.3|3759.3|3747.3|3758.3|3746.3|9
1723195790000|2024-08-09 09:29:50|||||||||7
1723195800000|2024-08-09 09:30:00|||||||||6
1723195810000|2024-08-09 09:30:10|3758.8|3746.8|3759.3|3747.3|3759.3|3747.3|3758.8|3746.8|3
1723195820000|2024-08-09 09:30:20|3758.9|3746.9|3758.4|3746.4|3758.9|3746.9|3758.4|3746.4|0
1723195830000|2024-08-09 09:30:30|3758.8|3746.8|3755.9|3743.9|3758.8|3746.8|3755.9|3743.9|2
1723195840000|2024-08-09 09:30:40|3755.4|3743.4|3755.3|3743.3|3755.4|3743.4|3754.9|3742.9|1
1723195850000|2024-08-09 09:30:50|3754.9|3742.9|3753.3|3741.3|3754.9|3742.9|3753.3|3741.3|2
1723195860000|2024-08-09 09:31:00|3752.9|3740.9|3753.3|3741.3|3753.3|3741.3|3752.4|3740.4|0
1723195870000|2024-08-09 09:31:10|3752.9|3740.9|3751.9|3739.9|3752.9|3740.9|3751.4|3739.4|0
1723195880000|2024-08-09 09:31:20|3751.4|3739.4|3750.4|3738.4|3751.4|3739.4|3750.4|3738.4|0
1723195940000|2024-08-09 09:32:20|3750.9|3738.9|3751.3|3739.3|3751.3|3739.3|3750.4|3738.4|0
1723195970000|2024-08-09 09:32:50|3752.3|3740.3|3752.3|3740.3|3752.3|3740.3|3752.3|3740.3|0
1723195980000|2024-08-09 09:33:00|||||||||4
1723195990000|2024-08-09 09:33:10|3752.8|3740.8|3752.3|3740.3|3752.8|3740.8|3752.3|3740.3|0
1723196000000|2024-08-09 09:33:20|3752.8|3740.8|3752.8|3740.8|3752.8|3740.8|3752.3|3740.3|0
1723196010000|2024-08-09 09:33:30|3753.3|3741.3|3753.3|3741.3|3753.3|3741.3|3753.3|3741.3|0
1723196050000|2024-08-09 09:34:10|3753.4|3741.4|3754.3|3742.3|3754.3|3742.3|3753.4|3741.4|0
1723196090000|2024-08-09 09:34:50|3755.3|3743.3|3755.3|3743.3|3755.3|3743.3|3755.3|3743.3|0
1723196100000|2024-08-09 09:35:00|3754.4|3742.4|3754.4|3742.4|3754.4|3742.4|3754.4|3742.4|0
1723196110000|2024-08-09 09:35:10|3754.9|3742.9|3754.9|3742.9|3754.9|3742.9|3754.9|3742.9|0
1723196120000|2024-08-09 09:35:20|3754.4|3742.4|3754.4|3742.4|3754.4|3742.4|3754.4|3742.4|0
1723196180000|2024-08-09 09:36:20|3754.9|3742.9|3754.8|3742.8|3754.9|3742.9|3754.8|3742.8|0
1723196190000|2024-08-09 09:36:30|3754.9|3742.9|3754.9|3742.9|3755.3|3743.3|3754.4|3742.4|0
1723196200000|2024-08-09 09:36:40|3754.8|3742.8|3754.4|3742.4|3754.8|3742.8|3754.4|3742.4|0
1723196210000|2024-08-09 09:36:50|3754.9|3742.9|3755.3|3743.3|3755.3|3743.3|3754.9|3742.9|0
1723196220000|2024-08-09 09:37:00|3754.4|3742.4|3754.4|3742.4|3754.4|3742.4|3754.4|3742.4|0
1723196230000|2024-08-09 09:37:10|3754.9|3742.9|3754.9|3742.9|3754.9|3742.9|3754.9|3742.9|0
1723196240000|2024-08-09 09:37:20|3755.3|3743.3|3755.3|3743.3|3755.3|3743.3|3754.4|3742.4|0
1723196320000|2024-08-09 09:38:40|3755.2|3743.2|3755.2|3743.2|3755.2|3743.2|3755.2|3743.2|0
1723196330000|2024-08-09 09:38:50|3755.1|3743.1|3755.1|3743.1|3755.1|3743.1|3755.1|3743.1|17
1723196350000|2024-08-09 09:39:10|3754.7|3742.7|3754.7|3742.7|3754.7|3742.7|3754.2|3742.2|0
1723196360000|2024-08-09 09:39:20|3754.2|3742.2|3754.7|3742.7|3754.7|3742.7|3754.2|3742.2|0
1723196370000|2024-08-09 09:39:30|3754.2|3742.2|3754.2|3742.2|3754.7|3742.7|3754.2|3742.2|0
1723196400000|2024-08-09 09:40:00|3754.6|3742.6|3754.2|3742.2|3754.6|3742.6|3754.1|3742.1|0
1723196410000|2024-08-09 09:40:10|3754.1|3742.1|3754.2|3742.2|3754.2|3742.2|3754.1|3742.1|0
1723196420000|2024-08-09 09:40:20|||||||||4
1723196430000|2024-08-09 09:40:30|3754.1|3742.1|3755.1|3743.1|3755.1|3743.1|3754.1|3742.1|1
1723196440000|2024-08-09 09:40:40|3755.2|3743.2|3755.2|3743.2|3755.2|3743.2|3755.2|3743.2|0
1723196450000|2024-08-09 09:40:50|3755.1|3743.1|3755.1|3743.1|3755.1|3743.1|3755.1|3743.1|0
1723196460000|2024-08-09 09:41:00|3755.2|3743.2|3755.2|3743.2|3755.2|3743.2|3755.2|3743.2|0
1723196500000|2024-08-09 09:41:40|||||||||5
1723196520000|2024-08-09 09:42:00|3755.6|3743.6|3756.1|3744.1|3756.1|3744.1|3755.6|3743.6|3
1723196530000|2024-08-09 09:42:10|3756.2|3744.2|3756.2|3744.2|3756.2|3744.2|3756.2|3744.2|9
1723196540000|2024-08-09 09:42:20|3757.2|3745.2|3757.2|3745.2|3757.2|3745.2|3757.2|3745.2|0
1723196550000|2024-08-09 09:42:30|3756.3|3744.3|3755.2|3743.2|3756.3|3744.3|3755.2|3743.2|0
1723196560000|2024-08-09 09:42:40|3756.2|3744.2|3755.2|3743.2|3756.2|3744.2|3755.2|3743.2|2
1723196580000|2024-08-09 09:43:00|3754.7|3742.7|3754.7|3742.7|3754.7|3742.7|3754.2|3742.2|0
1723196590000|2024-08-09 09:43:10|3756.2|3744.2|3756.2|3744.2|3756.2|3744.2|3756.2|3744.2|0
1723196620000|2024-08-09 09:43:40|3755.7|3743.7|3756.2|3744.2|3756.2|3744.2|3755.7|3743.7|0
1723196640000|2024-08-09 09:44:00|3755.7|3743.7|3756.2|3744.2|3756.2|3744.2|3755.7|3743.7|0
1723196680000|2024-08-09 09:44:40|3756.7|3744.7|3756.7|3744.7|3756.7|3744.7|3756.7|3744.7|0
1723196690000|2024-08-09 09:44:50|3756.2|3744.2|3756.7|3744.7|3756.7|3744.7|3756.2|3744.2|0
1723196700000|2024-08-09 09:45:00|3756.6|3744.6|3756.7|3744.7|3757.2|3745.2|3756.2|3744.2|0
1723196710000|2024-08-09 09:45:10|3757.2|3745.2|3757.2|3745.2|3757.2|3745.2|3757.2|3745.2|0
1723196750000|2024-08-09 09:45:50|3756.7|3744.7|3757.2|3745.2|3757.2|3745.2|3756.7|3744.7|0
1723196770000|2024-08-09 09:46:10|3756.2|3744.2|3756.7|3744.7|3756.7|3744.7|3756.2|3744.2|0
1723196800000|2024-08-09 09:46:40|3757.2|3745.2|3757.2|3745.2|3757.2|3745.2|3757.2|3745.2|0
1723196810000|2024-08-09 09:46:50|||||||||1
1723196820000|2024-08-09 09:47:00|3756.7|3744.7|3757.2|3745.2|3757.2|3745.2|3756.7|3744.7|0
1723196830000|2024-08-09 09:47:10|3757.1|3745.1|3757.2|3745.2|3757.2|3745.2|3756.3|3744.3|0
1723196840000|2024-08-09 09:47:20|3756.2|3744.2|3756.7|3744.7|3757.2|3745.2|3756.2|3744.2|1
1723196860000|2024-08-09 09:47:40|3756.2|3744.2|3756.2|3744.2|3756.7|3744.7|3756.2|3744.2|4
1723196870000|2024-08-09 09:47:50|3756.3|3744.3|3757.2|3745.2|3757.2|3745.2|3756.3|3744.3|3
1723196880000|2024-08-09 09:48:00|||||||||2
1723196890000|2024-08-09 09:48:10|||||||||1
1723196900000|2024-08-09 09:48:20|||||||||4
1723196920000|2024-08-09 09:48:40|||||||||1
1723196930000|2024-08-09 09:48:50|3756.2|3744.2|3756.7|3744.7|3756.7|3744.7|3756.2|3744.2|0
1723196940000|2024-08-09 09:49:00|3757.2|3745.2|3757.2|3745.2|3757.2|3745.2|3757.2|3745.2|4
1723196950000|2024-08-09 09:49:10|3756.7|3744.7|3758.2|3746.2|3758.2|3746.2|3756.7|3744.7|2
1723196960000|2024-08-09 09:49:20|3759.2|3747.2|3760.3|3748.3|3761.4|3749.4|3759.2|3747.2|42
1723196970000|2024-08-09 09:49:30|3759.3|3747.3|3759.3|3747.3|3759.3|3747.3|3759.3|3747.3|1
1723196980000|2024-08-09 09:49:40|3759.8|3747.8|3760.3|3748.3|3760.3|3748.3|3759.7|3747.7|0
1723196990000|2024-08-09 09:49:50|3757.3|3745.3|3757.3|3745.3|3757.3|3745.3|3756.8|3744.8|5
1723197010000|2024-08-09 09:50:10|3757.4|3745.4|3759.3|3747.3|3759.3|3747.3|3757.4|3745.4|0
1723197020000|2024-08-09 09:50:20|3759.4|3747.4|3758.3|3746.3|3759.4|3747.4|3757.9|3745.9|2
1723197030000|2024-08-09 09:50:30|3758.5|3746.5|3759.3|3747.3|3759.3|3747.3|3758.5|3746.5|0
1723197040000|2024-08-09 09:50:40|3758.9|3746.9|3759.3|3747.3|3759.3|3747.3|3758.9|3746.9|0
1723197050000|2024-08-09 09:50:50|3758.9|3746.9|3759.3|3747.3|3759.3|3747.3|3758.9|3746.9|0
1723197060000|2024-08-09 09:51:00|3760.3|3748.3|3760.3|3748.3|3760.3|3748.3|3759.3|3747.3|0
1723197080000|2024-08-09 09:51:20|3760.2|3748.2|3760.3|3748.3|3760.3|3748.3|3759.4|3747.4|0
1723197090000|2024-08-09 09:51:30|3760.2|3748.2|3759.3|3747.3|3760.2|3748.2|3759.3|3747.3|2
1723197100000|2024-08-09 09:51:40|3759.2|3747.2|3759.3|3747.3|3759.3|3747.3|3759.2|3747.2|0
1723197110000|2024-08-09 09:51:50|3758.4|3746.4|3759.3|3747.3|3759.3|3747.3|3758.4|3746.4|0
1723197120000|2024-08-09 09:52:00|3759.4|3747.4|3759.4|3747.4|3759.4|3747.4|3759.4|3747.4|0
1723197130000|2024-08-09 09:52:10|3760.3|3748.3|3760.3|3748.3|3760.3|3748.3|3760.3|3748.3|0
1723197140000|2024-08-09 09:52:20|||||||||2
1723197150000|2024-08-09 09:52:30|3760.2|3748.2|3759.8|3747.8|3760.2|3748.2|3759.8|3747.8|0
1723197160000|2024-08-09 09:52:40|3759.9|3747.9|3759.3|3747.3|3760.3|3748.3|3759.3|3747.3|0
1723197200000|2024-08-09 09:53:20|3759.4|3747.4|3759.4|3747.4|3759.4|3747.4|3759.4|3747.4|0
1723197230000|2024-08-09 09:53:50|||||||||2
1723197250000|2024-08-09 09:54:10|3760.3|3748.3|3760.3|3748.3|3760.3|3748.3|3759.8|3747.8|0
1723197260000|2024-08-09 09:54:20|3759.4|3747.4|3759.4|3747.4|3759.9|3747.9|3759.4|3747.4|0
1723197270000|2024-08-09 09:54:30|3759.8|3747.8|3759.4|3747.4|3760.3|3748.3|3759.4|3747.4|0
1723197280000|2024-08-09 09:54:40|3759.3|3747.3|3759.3|3747.3|3759.3|3747.3|3759.3|3747.3|3
1723197300000|2024-08-09 09:55:00|3759.2|3747.2|3759.3|3747.3|3759.3|3747.3|3758.3|3746.3|1
1723197340000|2024-08-09 09:55:40|3759.8|3747.8|3759.3|3747.3|3759.8|3747.8|3759.3|3747.3|0
1723197360000|2024-08-09 09:56:00|3760.3|3748.3|3760.3|3748.3|3760.3|3748.3|3760.3|3748.3|5
1723197390000|2024-08-09 09:56:30|||||||||3
1723197400000|2024-08-09 09:56:40|3760.4|3748.4|3761.3|3749.3|3761.3|3749.3|3760.3|3748.3|26
1723197410000|2024-08-09 09:56:50|3761.2|3749.2|3760.3|3748.3|3761.2|3749.2|3760.3|3748.3|6
1723197420000|2024-08-09 09:57:00|||||||||1
1723197450000|2024-08-09 09:57:30|3760.7|3748.7|3760.3|3748.3|3761.3|3749.3|3760.3|3748.3|8
1723197460000|2024-08-09 09:57:40|3760.4|3748.4|3760.4|3748.4|3761.7|3749.7|3760.3|3748.3|1
1723197470000|2024-08-09 09:57:50|3761.3|3749.3|3762.3|3750.3|3762.3|3750.3|3761.3|3749.3|0
1723197480000|2024-08-09 09:58:00|||||||||1
1723197490000|2024-08-09 09:58:10|3762.2|3750.2|3762.3|3750.3|3762.3|3750.3|3762.2|3750.2|2
1723197500000|2024-08-09 09:58:20|3762.8|3750.8|3763.2|3751.2|3763.2|3751.2|3762.3|3750.3|0
1723197510000|2024-08-09 09:58:30|||||||||1
1723197520000|2024-08-09 09:58:40|3763.3|3751.3|3763.3|3751.3|3763.3|3751.3|3763.3|3751.3|1
1723197530000|2024-08-09 09:58:50|||||||||1
1723197540000|2024-08-09 09:59:00|3762.3|3750.3|3760.3|3748.3|3762.3|3750.3|3760.3|3748.3|15
1723197550000|2024-08-09 09:59:10|3759.7|3747.7|3759.3|3747.3|3759.8|3747.8|3758.8|3746.8|6
1723197560000|2024-08-09 09:59:20|3758.8|3746.8|3758.8|3746.8|3759.3|3747.3|3758.4|3746.4|10
1723197570000|2024-08-09 09:59:30|3759.3|3747.3|3759.3|3747.3|3759.7|3747.7|3758.8|3746.8|3
1723197580000|2024-08-09 09:59:40|||||||||2
1723197590000|2024-08-09 09:59:50|3759.2|3747.2|3759.3|3747.3|3759.3|3747.3|3759.2|3747.2|4
1723429800000|2024-08-12 02:30:00|3718.1|3706.1|3721.6|3709.6|3721.6|3709.6|3717.6|3705.6|38
1723429810000|2024-08-12 02:30:10|3722.1|3710.1|3725.2|3713.2|3725.2|3713.2|3722.1|3710.1|52
1723429820000|2024-08-12 02:30:20|3729.2|3717.2|3730.7|3718.7|3732.2|3720.2|3729.2|3717.2|35
1723429830000|2024-08-12 02:30:30|3731.1|3719.1|3731.2|3719.2|3733.7|3721.7|3730.7|3718.7|29
1723429840000|2024-08-12 02:30:40|3732.2|3720.2|3732.7|3720.7|3733.2|3721.2|3732.2|3720.2|30
1723429850000|2024-08-12 02:30:50|3733.2|3721.2|3726.7|3714.7|3733.2|3721.2|3726.2|3714.2|49
1723429860000|2024-08-12 02:31:00|3726.2|3714.2|3728.2|3716.2|3728.2|3716.2|3723.2|3711.2|46
1723429870000|2024-08-12 02:31:10|3726.7|3714.7|3720.7|3708.7|3728.2|3716.2|3720.2|3708.2|63
1723429880000|2024-08-12 02:31:20|3721.7|3709.7|3724.2|3712.2|3725.2|3713.2|3721.2|3709.2|21
1723429890000|2024-08-12 02:31:30|3723.2|3711.2|3723.2|3711.2|3723.7|3711.7|3723.2|3711.2|13
1723429900000|2024-08-12 02:31:40|3723.7|3711.7|3721.7|3709.7|3724.2|3712.2|3720.7|3708.7|28
1723429910000|2024-08-12 02:31:50|3721.2|3709.2|3722.7|3710.7|3722.7|3710.7|3720.2|3708.2|24
1723429920000|2024-08-12 02:32:00|3722.2|3710.2|3723.2|3711.2|3724.2|3712.2|3722.2|3710.2|3
1723429930000|2024-08-12 02:32:10|3723.7|3711.7|3722.2|3710.2|3724.2|3712.2|3722.2|3710.2|29
1723429940000|2024-08-12 02:32:20|3721.7|3709.7|3721.7|3709.7|3722.2|3710.2|3721.7|3709.7|6
1723429950000|2024-08-12 02:32:30|3721.2|3709.2|3721.2|3709.2|3721.2|3709.2|3721.2|3709.2|7
1723429960000|2024-08-12 02:32:40|3721.7|3709.7|3721.7|3709.7|3721.7|3709.7|3721.7|3709.7|8
1723429970000|2024-08-12 02:32:50|3722.2|3710.2|3721.7|3709.7|3722.2|3710.2|3721.7|3709.7|3
1723429980000|2024-08-12 02:33:00|3722.2|3710.2|3722.2|3710.2|3722.2|3710.2|3721.7|3709.7|5
1723429990000|2024-08-12 02:33:10|3722.7|3710.7|3723.2|3711.2|3723.2|3711.2|3722.7|3710.7|10
1723430000000|2024-08-12 02:33:20|||||||||2
1723430010000|2024-08-12 02:33:30|3723.7|3711.7|3725.1|3713.1|3725.1|3713.1|3723.7|3711.7|3
1723430020000|2024-08-12 02:33:40|3724.6|3712.6|3725.1|3713.1|3725.1|3713.1|3724.6|3712.6|4
1723430030000|2024-08-12 02:33:50|3724.6|3712.6|3730.7|3718.7|3730.7|3718.7|3724.2|3712.2|10
1723430040000|2024-08-12 02:34:00|3730.2|3718.2|3731.7|3719.7|3731.7|3719.7|3730.2|3718.2|25
1723430050000|2024-08-12 02:34:10|3732.2|3720.2|3734.7|3722.7|3735.2|3723.2|3731.2|3719.2|31
1723430060000|2024-08-12 02:34:20|3734.2|3722.2|3733.7|3721.7|3734.7|3722.7|3733.2|3721.2|21
1723430070000|2024-08-12 02:34:30|3735.7|3723.7|3735.2|3723.2|3736.2|3724.2|3735.2|3723.2|33
1723430080000|2024-08-12 02:34:40|3734.7|3722.7|3734.8|3722.8|3735.2|3723.2|3734.7|3722.7|13
1723430090000|2024-08-12 02:34:50|3734.3|3722.3|3734.8|3722.8|3734.8|3722.8|3733.3|3721.3|19
1723430100000|2024-08-12 02:35:00|3734.3|3722.3|3736.7|3724.7|3736.8|3724.8|3734.3|3722.3|37
1723430110000|2024-08-12 02:35:10|3736.3|3724.3|3735.3|3723.3|3737.3|3725.3|3735.3|3723.3|36
1723430120000|2024-08-12 02:35:20|3735.7|3723.7|3734.7|3722.7|3735.7|3723.7|3734.7|3722.7|17
1723430130000|2024-08-12 02:35:30|3736.2|3724.2|3734.3|3722.3|3736.2|3724.2|3734.3|3722.3|25
1723430140000|2024-08-12 02:35:40|3733.8|3721.8|3733.8|3721.8|3734.3|3722.3|3733.8|3721.8|7
1723430150000|2024-08-12 02:35:50|3733.3|3721.3|3731.3|3719.3|3733.3|3721.3|3731.3|3719.3|23
1723430160000|2024-08-12 02:36:00|3730.8|3718.8|3734.8|3722.8|3735.3|3723.3|3730.3|3718.3|89
1723430170000|2024-08-12 02:36:10|3735.3|3723.3|3732.3|3720.3|3735.3|3723.3|3731.8|3719.8|38
1723430180000|2024-08-12 02:36:20|3730.8|3718.8|3730.3|3718.3|3730.8|3718.8|3730.3|3718.3|17
1723430190000|2024-08-12 02:36:30|3731.3|3719.3|3732.3|3720.3|3732.8|3720.8|3730.3|3718.3|13
1723430200000|2024-08-12 02:36:40|3732.8|3720.8|3733.3|3721.3|3735.3|3723.3|3732.8|3720.8|21
1723430210000|2024-08-12 02:36:50|3732.8|3720.8|3731.3|3719.3|3733.3|3721.3|3730.3|3718.3|18
1723430220000|2024-08-12 02:37:00|3732.3|3720.3|3734.3|3722.3|3734.3|3722.3|3732.3|3720.3|14
1723430230000|2024-08-12 02:37:10|||||||||4
1723430240000|2024-08-12 02:37:20|3734.8|3722.8|3735.3|3723.3|3735.3|3723.3|3734.3|3722.3|12
1723430250000|2024-08-12 02:37:30|3736.3|3724.3|3736.3|3724.3|3736.3|3724.3|3735.8|3723.8|20
1723430260000|2024-08-12 02:37:40|3735.3|3723.3|3735.3|3723.3|3735.8|3723.8|3735.3|3723.3|22
1723430270000|2024-08-12 02:37:50|3735.8|3723.8|3735.3|3723.3|3735.8|3723.8|3735.3|3723.3|4
1723430280000|2024-08-12 02:38:00|3734.8|3722.8|3733.8|3721.8|3735.3|3723.3|3733.8|3721.8|9
1723430290000|2024-08-12 02:38:10|3734.3|3722.3|3735.3|3723.3|3735.3|3723.3|3734.3|3722.3|11
1723430300000|2024-08-12 02:38:20|3736.3|3724.3|3736.3|3724.3|3736.3|3724.3|3736.3|3724.3|7
1723430310000|2024-08-12 02:38:30|3735.3|3723.3|3735.8|3723.8|3736.3|3724.3|3735.3|3723.3|3
1723430320000|2024-08-12 02:38:40|3735.3|3723.3|3735.3|3723.3|3735.8|3723.8|3735.3|3723.3|13
1723430330000|2024-08-12 02:38:50|3734.8|3722.8|3734.3|3722.3|3734.8|3722.8|3734.3|3722.3|3
1723430340000|2024-08-12 02:39:00|3735.3|3723.3|3735.3|3723.3|3735.3|3723.3|3735.3|3723.3|4
1723430350000|2024-08-12 02:39:10|3734.8|3722.8|3734.3|3722.3|3734.8|3722.8|3734.3|3722.3|8
1723430360000|2024-08-12 02:39:20|3733.8|3721.8|3734.3|3722.3|3734.3|3722.3|3733.3|3721.3|12
1723430370000|2024-08-12 02:39:30|3735.3|3723.3|3734.3|3722.3|3735.3|3723.3|3734.3|3722.3|13
1723430380000|2024-08-12 02:39:40|3734.8|3722.8|3734.3|3722.3|3734.8|3722.8|3734.3|3722.3|8
1723430390000|2024-08-12 02:39:50|||||||||4
1723430400000|2024-08-12 02:40:00|3734.8|3722.8|3734.3|3722.3|3735.3|3723.3|3734.3|3722.3|18
1723430410000|2024-08-12 02:40:10|||||||||16
1723430420000|2024-08-12 02:40:20|3733.3|3721.3|3732.3|3720.3|3733.3|3721.3|3732.3|3720.3|47
1723430430000|2024-08-12 02:40:30|3733.3|3721.3|3733.8|3721.8|3734.3|3722.3|3733.3|3721.3|13
1723430440000|2024-08-12 02:40:40|3733.7|3721.7|3733.8|3721.8|3734.3|3722.3|3733.7|3721.7|2
1723430450000|2024-08-12 02:40:50|3734.2|3722.2|3734.3|3722.3|3734.3|3722.3|3733.3|3721.3|13
1723430460000|2024-08-12 02:41:00|||||||||9
1723430470000|2024-08-12 02:41:10|||||||||1
1723430480000|2024-08-12 02:41:20|3732.3|3720.3|3733.3|3721.3|3733.3|3721.3|3732.3|3720.3|12
1723430490000|2024-08-12 02:41:30|3732.8|3720.8|3732.8|3720.8|3733.3|3721.3|3732.8|3720.8|3
1723430500000|2024-08-12 02:41:40|3732.3|3720.3|3731.3|3719.3|3732.3|3720.3|3731.3|3719.3|7
1723430510000|2024-08-12 02:41:50|3730.3|3718.3|3730.3|3718.3|3730.3|3718.3|3730.3|3718.3|14
1723430520000|2024-08-12 02:42:00|3731.3|3719.3|3731.3|3719.3|3731.3|3719.3|3730.8|3718.8|9
1723430530000|2024-08-12 02:42:10|3731.8|3719.8|3731.3|3719.3|3731.8|3719.8|3731.3|3719.3|5
1723430540000|2024-08-12 02:42:20|3731.8|3719.8|3731.3|3719.3|3732.3|3720.3|3731.3|3719.3|11
1723430550000|2024-08-12 02:42:30|||||||||2
1723430560000|2024-08-12 02:42:40|3730.8|3718.8|3730.3|3718.3|3731.3|3719.3|3730.3|3718.3|11
1723430570000|2024-08-12 02:42:50|3731.3|3719.3|3730.3|3718.3|3731.3|3719.3|3730.3|3718.3|7
1723430580000|2024-08-12 02:43:00|3731.3|3719.3|3731.3|3719.3|3731.3|3719.3|3731.3|3719.3|9
1723430590000|2024-08-12 02:43:10|||||||||2
1723430600000|2024-08-12 02:43:20|3730.8|3718.8|3731.3|3719.3|3731.3|3719.3|3730.3|3718.3|4
1723430610000|2024-08-12 02:43:30|3730.8|3718.8|3730.8|3718.8|3731.3|3719.3|3730.8|3718.8|4
1723430620000|2024-08-12 02:43:40|3730.3|3718.3|3730.3|3718.3|3730.3|3718.3|3730.3|3718.3|11
1723430630000|2024-08-12 02:43:50|3731.3|3719.3|3730.3|3718.3|3731.3|3719.3|3730.3|3718.3|12
1723430640000|2024-08-12 02:44:00|||||||||1
1723430650000|2024-08-12 02:44:10|3731.3|3719.3|3732.3|3720.3|3732.3|3720.3|3731.3|3719.3|13
1723430660000|2024-08-12 02:44:20|3731.8|3719.8|3733.3|3721.3|3733.3|3721.3|3731.8|3719.8|10
1723430670000|2024-08-12 02:44:30|3734.3|3722.3|3734.3|3722.3|3734.3|3722.3|3734.3|3722.3|8
1723430680000|2024-08-12 02:44:40|||||||||4
1723430700000|2024-08-12 02:45:00|||||||||4
1723430710000|2024-08-12 02:45:10|3733.8|3721.8|3733.8|3721.8|3733.8|3721.8|3733.8|3721.8|3
1723430720000|2024-08-12 02:45:20|3733.3|3721.3|3733.8|3721.8|3734.3|3722.3|3733.3|3721.3|12
1723430730000|2024-08-12 02:45:30|3733.3|3721.3|3733.3|3721.3|3733.3|3721.3|3733.3|3721.3|0
1723430740000|2024-08-12 02:45:40|||||||||1
1723430750000|2024-08-12 02:45:50|3734.3|3722.3|3734.3|3722.3|3734.8|3722.8|3734.3|3722.3|20
1723430760000|2024-08-12 02:46:00|3734.8|3722.8|3735.3|3723.3|3735.3|3723.3|3734.3|3722.3|16
1723430780000|2024-08-12 02:46:20|3736.3|3724.3|3736.3|3724.3|3736.3|3724.3|3736.3|3724.3|7
1723430790000|2024-08-12 02:46:30|3737.3|3725.3|3737.3|3725.3|3738.3|3726.3|3737.3|3725.3|29
1723430800000|2024-08-12 02:46:40|3737.8|3725.8|3737.8|3725.8|3738.3|3726.3|3737.3|3725.3|14
1723430810000|2024-08-12 02:46:50|3738.3|3726.3|3737.3|3725.3|3738.3|3726.3|3737.3|3725.3|9
1723430820000|2024-08-12 02:47:00|3737.8|3725.8|3739.3|3727.3|3739.3|3727.3|3737.8|3725.8|37
1723430830000|2024-08-12 02:47:10|3738.3|3726.3|3739.3|3727.3|3739.3|3727.3|3738.3|3726.3|17
1723430840000|2024-08-12 02:47:20|||||||||2
1723430850000|2024-08-12 02:47:30|3738.3|3726.3|3736.3|3724.3|3738.3|3726.3|3736.3|3724.3|16
1723430860000|2024-08-12 02:47:40|3736.8|3724.8|3737.3|3725.3|3737.3|3725.3|3736.8|3724.8|4
1723430870000|2024-08-12 02:47:50|||||||||2
1723430880000|2024-08-12 02:48:00|3738.3|3726.3|3738.3|3726.3|3738.3|3726.3|3738.3|3726.3|9
1723430890000|2024-08-12 02:48:10|3738.7|3726.7|3738.3|3726.3|3738.7|3726.7|3738.3|3726.3|6
1723430900000|2024-08-12 02:48:20|3737.8|3725.8|3737.3|3725.3|3737.8|3725.8|3737.3|3725.3|7
1723430910000|2024-08-12 02:48:30|||||||||4
1723430920000|2024-08-12 02:48:40|3736.3|3724.3|3736.3|3724.3|3736.3|3724.3|3736.3|3724.3|6
1723430930000|2024-08-12 02:48:50|3735.3|3723.3|3735.3|3723.3|3735.3|3723.3|3735.3|3723.3|6
1723430940000|2024-08-12 02:49:00|||||||||1
1723430950000|2024-08-12 02:49:10|||||||||1
1723430970000|2024-08-12 02:49:30|||||||||3
1723430980000|2024-08-12 02:49:40|3735.7|3723.7|3735.3|3723.3|3736.2|3724.2|3735.3|3723.3|9
1723430990000|2024-08-12 02:49:50|3735.2|3723.2|3735.3|3723.3|3735.3|3723.3|3735.2|3723.2|0
1723431000000|2024-08-12 02:50:00|3736.2|3724.2|3735.2|3723.2|3736.2|3724.2|3735.2|3723.2|10
1723431010000|2024-08-12 02:50:10|3734.3|3722.3|3734.3|3722.3|3734.3|3722.3|3734.3|3722.3|7
1723431020000|2024-08-12 02:50:20|3733.3|3721.3|3732.3|3720.3|3733.3|3721.3|3731.3|3719.3|33
1723431030000|2024-08-12 02:50:30|3731.3|3719.3|3732.3|3720.3|3732.3|3720.3|3731.3|3719.3|10
1723431040000|2024-08-12 02:50:40|3733.3|3721.3|3733.3|3721.3|3733.3|3721.3|3733.3|3721.3|22
1723431050000|2024-08-12 02:50:50|||||||||2
1723431060000|2024-08-12 02:51:00|3734.3|3722.3|3734.3|3722.3|3734.3|3722.3|3734.3|3722.3|10
1723431070000|2024-08-12 02:51:10|3734.7|3722.7|3734.3|3722.3|3735.3|3723.3|3734.3|3722.3|9
1723431080000|2024-08-12 02:51:20|3733.3|3721.3|3733.3|3721.3|3733.3|3721.3|3733.3|3721.3|4
1723431090000|2024-08-12 02:51:30|3733.2|3721.2|3733.2|3721.2|3733.2|3721.2|3733.2|3721.2|9
1723431100000|2024-08-12 02:51:40|||||||||2
1723431110000|2024-08-12 02:51:50|||||||||2
1723431120000|2024-08-12 02:52:00|3732.3|3720.3|3732.3|3720.3|3732.3|3720.3|3732.3|3720.3|12
1723431130000|2024-08-12 02:52:10|3732.2|3720.2|3731.2|3719.2|3732.2|3720.2|3731.2|3719.2|10
1723431140000|2024-08-12 02:52:20|3731.7|3719.7|3731.2|3719.2|3732.2|3720.2|3731.2|3719.2|11
1723431150000|2024-08-12 02:52:30|3730.3|3718.3|3730.3|3718.3|3730.3|3718.3|3730.2|3718.2|11
1723431160000|2024-08-12 02:52:40|3730.2|3718.2|3730.3|3718.3|3730.3|3718.3|3730.2|3718.2|8
1723431170000|2024-08-12 02:52:50|3730.2|3718.2|3730.3|3718.3|3730.3|3718.3|3730.2|3718.2|5
1723431180000|2024-08-12 02:53:00|3730.2|3718.2|3730.3|3718.3|3730.3|3718.3|3730.2|3718.2|2
1723431190000|2024-08-12 02:53:10|3730.7|3718.7|3731.2|3719.2|3731.2|3719.2|3730.3|3718.3|10
1723431200000|2024-08-12 02:53:20|||||||||2
1723431210000|2024-08-12 02:53:30|3732.2|3720.2|3731.2|3719.2|3732.2|3720.2|3731.2|3719.2|4
1723431220000|2024-08-12 02:53:40|3731.7|3719.7|3732.2|3720.2|3732.2|3720.2|3731.7|3719.7|4
1723431230000|2024-08-12 02:53:50|||||||||1
1723431240000|2024-08-12 02:54:00|3733.2|3721.2|3734.7|3722.7|3735.2|3723.2|3733.2|3721.2|32
1723431250000|2024-08-12 02:54:10|3734.2|3722.2|3734.2|3722.2|3735.2|3723.2|3733.7|3721.7|4
1723431260000|2024-08-12 02:54:20|3734.3|3722.3|3734.3|3722.3|3734.8|3722.8|3734.3|3722.3|9
1723431270000|2024-08-12 02:54:30|3735.3|3723.3|3736.3|3724.3|3736.3|3724.3|3734.8|3722.8|16
1723431280000|2024-08-12 02:54:40|3735.7|3723.7|3736.3|3724.3|3736.3|3724.3|3735.3|3723.3|1
1723431290000|2024-08-12 02:54:50|||||||||2
1723431300000|2024-08-12 02:55:00|3735.3|3723.3|3735.3|3723.3|3735.3|3723.3|3735.3|3723.3|3
1723431310000|2024-08-12 02:55:10|||||||||1
1723431320000|2024-08-12 02:55:20|3736.3|3724.3|3735.3|3723.3|3736.3|3724.3|3735.3|3723.3|8
1723431330000|2024-08-12 02:55:30|3735.2|3723.2|3734.2|3722.2|3735.2|3723.2|3734.2|3722.2|3
1723431340000|2024-08-12 02:55:40|3734.7|3722.7|3734.2|3722.2|3735.2|3723.2|3734.2|3722.2|1
1723431350000|2024-08-12 02:55:50|3735.2|3723.2|3735.2|3723.2|3735.2|3723.2|3735.2|3723.2|4
1723431360000|2024-08-12 02:56:00|3734.7|3722.7|3735.2|3723.2|3735.2|3723.2|3734.7|3722.7|0
1723431370000|2024-08-12 02:56:10|||||||||2
1723431380000|2024-08-12 02:56:20|||||||||1
1723431390000|2024-08-12 02:56:30|3734.2|3722.2|3734.2|3722.2|3734.2|3722.2|3734.2|3722.2|3
1723431400000|2024-08-12 02:56:40|3735.2|3723.2|3734.2|3722.2|3735.2|3723.2|3734.2|3722.2|7
1723431410000|2024-08-12 02:56:50|3735.2|3723.2|3735.2|3723.2|3735.2|3723.2|3734.2|3722.2|5
1723431430000|2024-08-12 02:57:10|3734.7|3722.7|3735.2|3723.2|3735.2|3723.2|3734.7|3722.7|5
1723431440000|2024-08-12 02:57:20|3734.2|3722.2|3734.2|3722.2|3734.7|3722.7|3734.2|3722.2|3
1723431480000|2024-08-12 02:58:00|3733.3|3721.3|3733.2|3721.2|3733.3|3721.3|3732.3|3720.3|9
1723431490000|2024-08-12 02:58:10|3732.7|3720.7|3734.2|3722.2|3734.2|3722.2|3732.7|3720.7|10
1723431500000|2024-08-12 02:58:20|3733.7|3721.7|3734.2|3722.2|3734.7|3722.7|3733.7|3721.7|8
1723431510000|2024-08-12 02:58:30|3733.2|3721.2|3733.2|3721.2|3733.2|3721.2|3733.2|3721.2|3
1723431520000|2024-08-12 02:58:40|3733.7|3721.7|3734.2|3722.2|3734.2|3722.2|3733.7|3721.7|6
1723431530000|2024-08-12 02:58:50|3735.2|3723.2|3735.2|3723.2|3735.2|3723.2|3735.2|3723.2|33
1723431540000|2024-08-12 02:59:00|||||||||1
1723431550000|2024-08-12 02:59:10|3734.7|3722.7|3734.2|3722.2|3734.7|3722.7|3733.7|3721.7|3
1723431560000|2024-08-12 02:59:20|||||||||1
1723431570000|2024-08-12 02:59:30|||||||||1
1723431590000|2024-08-12 02:59:50|3733.7|3721.7|3733.2|3721.2|3733.7|3721.7|3732.8|3720.8|11
1723431600000|2024-08-12 03:00:00|3732.8|3720.8|3730.2|3718.2|3732.8|3720.8|3730.2|3718.2|11
1723431610000|2024-08-12 03:00:10|3731.2|3719.2|3731.2|3719.2|3731.2|3719.2|3731.2|3719.2|26
1723431620000|2024-08-12 03:00:20|3730.7|3718.7|3730.7|3718.7|3730.7|3718.7|3730.2|3718.2|42
1723431630000|2024-08-12 03:00:30|3730.2|3718.2|3731.2|3719.2|3731.2|3719.2|3730.2|3718.2|13
1723431640000|2024-08-12 03:00:40|3731.3|3719.3|3730.3|3718.3|3732.2|3720.2|3730.3|3718.3|34
1723431650000|2024-08-12 03:00:50|3730.2|3718.2|3731.2|3719.2|3731.2|3719.2|3730.2|3718.2|4
1723431660000|2024-08-12 03:01:00|3730.2|3718.2|3730.2|3718.2|3730.7|3718.7|3730.2|3718.2|18
1723431670000|2024-08-12 03:01:10|3727.3|3715.3|3727.3|3715.3|3727.8|3715.8|3726.3|3714.3|28
1723431680000|2024-08-12 03:01:20|3726.8|3714.8|3726.3|3714.3|3727.3|3715.3|3726.3|3714.3|23
1723431690000|2024-08-12 03:01:30|||||||||12
1723431700000|2024-08-12 03:01:40|3725.8|3713.8|3725.3|3713.3|3725.8|3713.8|3725.3|3713.3|17
1723431710000|2024-08-12 03:01:50|||||||||30
1723431720000|2024-08-12 03:02:00|3724.8|3712.8|3724.3|3712.3|3725.3|3713.3|3724.3|3712.3|23
1723431730000|2024-08-12 03:02:10|||||||||11
1723431740000|2024-08-12 03:02:20|3724.8|3712.8|3724.8|3712.8|3725.3|3713.3|3724.8|3712.8|9
1723431750000|2024-08-12 03:02:30|3724.3|3712.3|3725.3|3713.3|3725.3|3713.3|3724.3|3712.3|5
1723431760000|2024-08-12 03:02:40|3724.3|3712.3|3724.3|3712.3|3724.8|3712.8|3724.3|3712.3|7
1723431770000|2024-08-12 03:02:50|3725.3|3713.3|3725.8|3713.8|3726.3|3714.3|3725.3|3713.3|28
1723431780000|2024-08-12 03:03:00|3726.3|3714.3|3726.3|3714.3|3726.3|3714.3|3725.8|3713.8|5
1723431790000|2024-08-12 03:03:10|3725.8|3713.8|3726.3|3714.3|3726.3|3714.3|3725.8|3713.8|12
1723431800000|2024-08-12 03:03:20|3726.8|3714.8|3725.3|3713.3|3726.8|3714.8|3725.3|3713.3|14
1723431810000|2024-08-12 03:03:30|||||||||3
1723431820000|2024-08-12 03:03:40|3725.8|3713.8|3726.3|3714.3|3726.3|3714.3|3725.8|3713.8|5
1723431830000|2024-08-12 03:03:50|3725.8|3713.8|3725.8|3713.8|3725.8|3713.8|3725.8|3713.8|1
1723431840000|2024-08-12 03:04:00|3726.3|3714.3|3726.3|3714.3|3726.3|3714.3|3726.3|3714.3|1
1723431850000|2024-08-12 03:04:10|3725.3|3713.3|3726.3|3714.3|3726.3|3714.3|3725.3|3713.3|10
1723431860000|2024-08-12 03:04:20|3725.8|3713.8|3725.3|3713.3|3725.8|3713.8|3725.3|3713.3|8
1723431870000|2024-08-12 03:04:30|3726.3|3714.3|3726.3|3714.3|3726.3|3714.3|3725.3|3713.3|11
1723431880000|2024-08-12 03:04:40|3725.8|3713.8|3726.3|3714.3|3726.3|3714.3|3725.8|3713.8|2
1723431890000|2024-08-12 03:04:50|3727.3|3715.3|3726.8|3714.8|3727.3|3715.3|3726.8|3714.8|16
1723431900000|2024-08-12 03:05:00|3727.3|3715.3|3727.3|3715.3|3727.3|3715.3|3726.8|3714.8|4
1723431910000|2024-08-12 03:05:10|3726.8|3714.8|3726.3|3714.3|3726.8|3714.8|3726.3|3714.3|11
1723431920000|2024-08-12 03:05:20|3725.3|3713.3|3724.3|3712.3|3725.3|3713.3|3724.3|3712.3|19
1723431930000|2024-08-12 03:05:30|3724.8|3712.8|3724.3|3712.3|3725.3|3713.3|3724.3|3712.3|9
1723431940000|2024-08-12 03:05:40|3725.3|3713.3|3724.3|3712.3|3725.3|3713.3|3724.3|3712.3|5
1723431950000|2024-08-12 03:05:50|||||||||1
1723431960000|2024-08-12 03:06:00|3725.3|3713.3|3725.3|3713.3|3725.3|3713.3|3725.3|3713.3|6
1723431970000|2024-08-12 03:06:10|3725.8|3713.8|3725.3|3713.3|3725.8|3713.8|3725.3|3713.3|11
1723431980000|2024-08-12 03:06:20|3725.8|3713.8|3725.3|3713.3|3726.3|3714.3|3725.3|3713.3|8
1723431990000|2024-08-12 03:06:30|||||||||1
1723432000000|2024-08-12 03:06:40|3724.3|3712.3|3725.3|3713.3|3725.3|3713.3|3724.3|3712.3|18
1723432010000|2024-08-12 03:06:50|3726.3|3714.3|3726.3|3714.3|3726.3|3714.3|3726.3|3714.3|10
1723432020000|2024-08-12 03:07:00|3726.8|3714.8|3726.3|3714.3|3726.8|3714.8|3726.3|3714.3|16
1723432030000|2024-08-12 03:07:10|3725.3|3713.3|3724.3|3712.3|3725.3|3713.3|3724.3|3712.3|8
1723432040000|2024-08-12 03:07:20|||||||||12
1723432050000|2024-08-12 03:07:30|3725.3|3713.3|3725.3|3713.3|3725.3|3713.3|3725.3|3713.3|22
1723432070000|2024-08-12 03:07:50|3724.3|3712.3|3724.3|3712.3|3724.8|3712.8|3724.3|3712.3|13
1723432080000|2024-08-12 03:08:00|3725.3|3713.3|3725.3|3713.3|3725.3|3713.3|3725.3|3713.3|4
1723432090000|2024-08-12 03:08:10|3724.8|3712.8|3724.8|3712.8|3724.8|3712.8|3724.8|3712.8|1
1723432100000|2024-08-12 03:08:20|3724.3|3712.3|3724.3|3712.3|3725.3|3713.3|3724.3|3712.3|9
1723432110000|2024-08-12 03:08:30|3725.3|3713.3|3725.3|3713.3|3725.3|3713.3|3725.3|3713.3|3
1723432130000|2024-08-12 03:08:50|3726.3|3714.3|3726.3|3714.3|3726.8|3714.8|3726.3|3714.3|18
1723432140000|2024-08-12 03:09:00|3725.3|3713.3|3725.3|3713.3|3725.3|3713.3|3725.3|3713.3|5
1723432150000|2024-08-12 03:09:10|3726.3|3714.3|3725.8|3713.8|3726.3|3714.3|3725.8|3713.8|8
1723432160000|2024-08-12 03:09:20|3725.3|3713.3|3725.3|3713.3|3725.3|3713.3|3725.3|3713.3|0
1723432170000|2024-08-12 03:09:30|3725.8|3713.8|3726.3|3714.3|3726.3|3714.3|3725.8|3713.8|4
1723432180000|2024-08-12 03:09:40|3725.3|3713.3|3725.3|3713.3|3725.3|3713.3|3725.3|3713.3|1
1723432210000|2024-08-12 03:10:10|3726.3|3714.3|3725.8|3713.8|3726.3|3714.3|3725.8|3713.8|9
1723432220000|2024-08-12 03:10:20|3726.3|3714.3|3725.3|3713.3|3726.3|3714.3|3725.3|3713.3|4
1723432240000|2024-08-12 03:10:40|||||||||5
1723432250000|2024-08-12 03:10:50|3726.3|3714.3|3726.3|3714.3|3726.3|3714.3|3726.3|3714.3|11
1723432260000|2024-08-12 03:11:00|3727.3|3715.3|3726.3|3714.3|3727.3|3715.3|3726.3|3714.3|5
1723432270000|2024-08-12 03:11:10|||||||||2
1723432280000|2024-08-12 03:11:20|||||||||2
1723432290000|2024-08-12 03:11:30|||||||||2
1723432300000|2024-08-12 03:11:40|3727.3|3715.3|3727.3|3715.3|3727.3|3715.3|3726.8|3714.8|17
1723432310000|2024-08-12 03:11:50|3726.8|3714.8|3726.8|3714.8|3726.8|3714.8|3726.8|3714.8|0
1723432320000|2024-08-12 03:12:00|3726.3|3714.3|3726.3|3714.3|3726.3|3714.3|3726.3|3714.3|4
1723432330000|2024-08-12 03:12:10|3727.3|3715.3|3728.3|3716.3|3728.3|3716.3|3727.3|3715.3|5
1723432340000|2024-08-12 03:12:20|3727.8|3715.8|3728.3|3716.3|3728.3|3716.3|3727.8|3715.8|13
1723432350000|2024-08-12 03:12:30|||||||||4
1723432360000|2024-08-12 03:12:40|3729.3|3717.3|3728.8|3716.8|3729.3|3717.3|3728.8|3716.8|10
1723432370000|2024-08-12 03:12:50|3728.3|3716.3|3729.3|3717.3|3729.3|3717.3|3728.3|3716.3|3
1723432380000|2024-08-12 03:13:00|3729.7|3717.7|3729.7|3717.7|3729.7|3717.7|3729.3|3717.3|3
1723432390000|2024-08-12 03:13:10|3729.3|3717.3|3732.2|3720.2|3732.2|3720.2|3729.3|3717.3|18
1723432400000|2024-08-12 03:13:20|3732.7|3720.7|3734.2|3722.2|3734.2|3722.2|3732.7|3720.7|27
1723432410000|2024-08-12 03:13:30|||||||||9
1723432420000|2024-08-12 03:13:40|3735.2|3723.2|3735.2|3723.2|3735.2|3723.2|3734.3|3722.3|8
1723432430000|2024-08-12 03:13:50|3734.7|3722.7|3734.3|3722.3|3735.2|3723.2|3734.3|3722.3|18
1723432440000|2024-08-12 03:14:00|3734.2|3722.2|3732.3|3720.3|3734.2|3722.2|3732.3|3720.3|8
1723432450000|2024-08-12 03:14:10|3731.3|3719.3|3730.3|3718.3|3731.3|3719.3|3730.3|3718.3|7
1723432460000|2024-08-12 03:14:20|3730.8|3718.8|3731.3|3719.3|3731.3|3719.3|3730.8|3718.8|4
1723432470000|2024-08-12 03:14:30|||||||||3
1723432480000|2024-08-12 03:14:40|3730.8|3718.8|3730.8|3718.8|3730.8|3718.8|3730.3|3718.3|5
1723432490000|2024-08-12 03:14:50|||||||||1
1723432500000|2024-08-12 03:15:00|3730.3|3718.3|3730.2|3718.2|3730.7|3718.7|3730.2|3718.2|5
1723432510000|2024-08-12 03:15:10|3730.7|3718.7|3731.2|3719.2|3731.2|3719.2|3730.2|3718.2|7
1723432520000|2024-08-12 03:15:20|3730.2|3718.2|3731.2|3719.2|3731.2|3719.2|3730.2|3718.2|16
1723432530000|2024-08-12 03:15:30|3730.7|3718.7|3731.2|3719.2|3731.2|3719.2|3730.7|3718.7|14
1723432540000|2024-08-12 03:15:40|||||||||2
1723432550000|2024-08-12 03:15:50|3730.2|3718.2|3729.7|3717.7|3730.2|3718.2|3729.2|3717.2|13
1723432560000|2024-08-12 03:16:00|3730.2|3718.2|3729.2|3717.2|3730.2|3718.2|3729.2|3717.2|9
1723432570000|2024-08-12 03:16:10|||||||||2
1723432580000|2024-08-12 03:16:20|3728.2|3716.2|3729.2|3717.2|3729.3|3717.3|3728.2|3716.2|16
1723432590000|2024-08-12 03:16:30|3728.8|3716.8|3730.2|3718.2|3730.2|3718.2|3728.7|3716.7|9
1723432600000|2024-08-12 03:16:40|3729.3|3717.3|3729.2|3717.2|3729.3|3717.3|3729.2|3717.2|7
1723432610000|2024-08-12 03:16:50|3729.3|3717.3|3729.2|3717.2|3729.3|3717.3|3729.2|3717.2|2
1723432620000|2024-08-12 03:17:00|3729.3|3717.3|3729.2|3717.2|3729.3|3717.3|3729.2|3717.2|0
1723432630000|2024-08-12 03:17:10|3729.3|3717.3|3728.3|3716.3|3729.3|3717.3|3728.3|3716.3|4
1723432640000|2024-08-12 03:17:20|||||||||6
1723432650000|2024-08-12 03:17:30|||||||||1
1723432660000|2024-08-12 03:17:40|||||||||5
1723432670000|2024-08-12 03:17:50|3729.2|3717.2|3728.3|3716.3|3729.2|3717.2|3728.3|3716.3|10
1723432680000|2024-08-12 03:18:00|3728.7|3716.7|3728.7|3716.7|3728.7|3716.7|3728.3|3716.3|4
1723432690000|2024-08-12 03:18:10|3728.3|3716.3|3728.3|3716.3|3729.2|3717.2|3728.3|3716.3|2
1723432700000|2024-08-12 03:18:20|3728.7|3716.7|3728.3|3716.3|3728.7|3716.7|3728.3|3716.3|3
1723432710000|2024-08-12 03:18:30|3728.8|3716.8|3728.3|3716.3|3728.8|3716.8|3728.3|3716.3|1
1723432720000|2024-08-12 03:18:40|3729.3|3717.3|3729.3|3717.3|3729.3|3717.3|3729.3|3717.3|3
1723432730000|2024-08-12 03:18:50|3730.3|3718.3|3729.3|3717.3|3730.3|3718.3|3729.3|3717.3|5
1723432740000|2024-08-12 03:19:00|||||||||1
1723432750000|2024-08-12 03:19:10|3729.8|3717.8|3730.3|3718.3|3730.3|3718.3|3729.8|3717.8|23
1723432760000|2024-08-12 03:19:20|||||||||5
1723432770000|2024-08-12 03:19:30|3731.3|3719.3|3731.3|3719.3|3731.3|3719.3|3731.3|3719.3|3
1723432780000|2024-08-12 03:19:40|3731.8|3719.8|3732.3|3720.3|3732.3|3720.3|3731.8|3719.8|5
1723432790000|2024-08-12 03:19:50|3731.3|3719.3|3731.3|3719.3|3731.8|3719.8|3731.3|3719.3|9
1723432800000|2024-08-12 03:20:00|3731.8|3719.8|3732.3|3720.3|3732.3|3720.3|3731.8|3719.8|1
1723432810000|2024-08-12 03:20:10|3733.3|3721.3|3732.3|3720.3|3733.3|3721.3|3732.3|3720.3|14
1723432820000|2024-08-12 03:20:20|3731.8|3719.8|3733.2|3721.2|3733.2|3721.2|3731.8|3719.8|26
1723432830000|2024-08-12 03:20:30|3732.7|3720.7|3733.2|3721.2|3733.2|3721.2|3732.7|3720.7|4
1723432840000|2024-08-12 03:20:40|3732.3|3720.3|3732.7|3720.7|3733.2|3721.2|3732.3|3720.3|15
1723432850000|2024-08-12 03:20:50|3733.2|3721.2|3733.2|3721.2|3733.2|3721.2|3733.2|3721.2|6
1723432860000|2024-08-12 03:21:00|3732.3|3720.3|3732.3|3720.3|3732.3|3720.3|3732.3|3720.3|11
1723432870000|2024-08-12 03:21:10|3733.2|3721.2|3733.2|3721.2|3733.2|3721.2|3733.2|3721.2|12
1723432880000|2024-08-12 03:21:20|||||||||5
1723432890000|2024-08-12 03:21:30|3734.3|3722.3|3734.3|3722.3|3735.2|3723.2|3734.3|3722.3|36
1723432900000|2024-08-12 03:21:40|3734.2|3722.2|3734.2|3722.2|3734.2|3722.2|3734.2|3722.2|6
1723432910000|2024-08-12 03:21:50|3734.3|3722.3|3734.2|3722.2|3734.3|3722.3|3734.2|3722.2|14
1723432920000|2024-08-12 03:22:00|3734.3|3722.3|3733.3|3721.3|3734.3|3722.3|3733.3|3721.3|14
1723432930000|2024-08-12 03:22:10|3732.3|3720.3|3733.3|3721.3|3733.3|3721.3|3732.3|3720.3|21
1723432940000|2024-08-12 03:22:20|||||||||1
1723432950000|2024-08-12 03:22:30|3733.7|3721.7|3734.2|3722.2|3734.2|3722.2|3733.7|3721.7|14
1723432960000|2024-08-12 03:22:40|3733.3|3721.3|3733.2|3721.2|3733.3|3721.3|3733.2|3721.2|9
1723432970000|2024-08-12 03:22:50|3732.3|3720.3|3732.3|3720.3|3732.3|3720.3|3731.7|3719.7|18
1723432980000|2024-08-12 03:23:00|||||||||2
1723432990000|2024-08-12 03:23:10|||||||||1
1723433000000|2024-08-12 03:23:20|||||||||2
1723433010000|2024-08-12 03:23:30|3732.2|3720.2|3732.3|3720.3|3732.3|3720.3|3732.2|3720.2|1
1723433020000|2024-08-12 03:23:40|||||||||1
1723433030000|2024-08-12 03:23:50|3732.7|3720.7|3732.7|3720.7|3732.7|3720.7|3732.7|3720.7|7
1723433040000|2024-08-12 03:24:00|3733.2|3721.2|3734.3|3722.3|3734.3|3722.3|3733.2|3721.2|22
1723433050000|2024-08-12 03:24:10|||||||||4
1723433060000|2024-08-12 03:24:20|3734.7|3722.7|3734.3|3722.3|3735.2|3723.2|3734.3|3722.3|8
1723433070000|2024-08-12 03:24:30|||||||||7
1723433080000|2024-08-12 03:24:40|3734.2|3722.2|3734.2|3722.2|3734.2|3722.2|3734.2|3722.2|2
1723433090000|2024-08-12 03:24:50|||||||||5
1723433100000|2024-08-12 03:25:00|||||||||3
1723433110000|2024-08-12 03:25:10|3735.2|3723.2|3737.2|3725.2|3737.2|3725.2|3735.2|3723.2|31
1723433120000|2024-08-12 03:25:20|3736.2|3724.2|3736.2|3724.2|3736.2|3724.2|3736.2|3724.2|12
1723433130000|2024-08-12 03:25:30|3735.2|3723.2|3736.2|3724.2|3736.2|3724.2|3735.2|3723.2|4
1723433140000|2024-08-12 03:25:40|3737.2|3725.2|3737.2|3725.2|3737.2|3725.2|3737.2|3725.2|16
1723433150000|2024-08-12 03:25:50|||||||||6
1723433160000|2024-08-12 03:26:00|3737.7|3725.7|3736.2|3724.2|3738.2|3726.2|3736.2|3724.2|27
1723433170000|2024-08-12 03:26:10|3736.7|3724.7|3737.2|3725.2|3737.2|3725.2|3736.7|3724.7|7
1723433180000|2024-08-12 03:26:20|||||||||4
1723433190000|2024-08-12 03:26:30|3736.2|3724.2|3735.2|3723.2|3736.2|3724.2|3735.2|3723.2|17
1723433200000|2024-08-12 03:26:40|3734.2|3722.2|3734.2|3722.2|3734.2|3722.2|3734.2|3722.2|11
1723433210000|2024-08-12 03:26:50|||||||||1
1723433220000|2024-08-12 03:27:00|||||||||1
1723433230000|2024-08-12 03:27:10|3733.2|3721.2|3733.2|3721.2|3734.2|3722.2|3733.2|3721.2|17
1723433240000|2024-08-12 03:27:20|||||||||2
1723433250000|2024-08-12 03:27:30|||||||||8
1723433260000|2024-08-12 03:27:40|3733.7|3721.7|3733.7|3721.7|3733.7|3721.7|3733.2|3721.2|1
1723433270000|2024-08-12 03:27:50|3733.2|3721.2|3733.2|3721.2|3733.2|3721.2|3733.2|3721.2|1
1723433280000|2024-08-12 03:28:00|||||||||7
1723433290000|2024-08-12 03:28:10|||||||||1
1723433300000|2024-08-12 03:28:20|||||||||2
1723433310000|2024-08-12 03:28:30|3734.2|3722.2|3734.2|3722.2|3734.2|3722.2|3734.2|3722.2|6
1723433320000|2024-08-12 03:28:40|3733.7|3721.7|3733.2|3721.2|3734.2|3722.2|3733.2|3721.2|5
1723433330000|2024-08-12 03:28:50|||||||||9
1723433340000|2024-08-12 03:29:00|||||||||1
1723433350000|2024-08-12 03:29:10|||||||||1
1723433360000|2024-08-12 03:29:20|3733.7|3721.7|3733.2|3721.2|3734.2|3722.2|3733.2|3721.2|10
1723433370000|2024-08-12 03:29:30|3733.7|3721.7|3733.2|3721.2|3733.7|3721.7|3733.2|3721.2|0
1723433390000|2024-08-12 03:29:50|||||||||1
1723433400000|2024-08-12 03:30:00|||||||||7
1723433420000|2024-08-12 03:30:20|3733.7|3721.7|3733.7|3721.7|3734.2|3722.2|3733.7|3721.7|5
1723433430000|2024-08-12 03:30:30|3733.2|3721.2|3733.2|3721.2|3733.2|3721.2|3733.2|3721.2|1
1723433450000|2024-08-12 03:30:50|3734.2|3722.2|3734.2|3722.2|3734.2|3722.2|3734.2|3722.2|5
1723433460000|2024-08-12 03:31:00|3733.7|3721.7|3733.7|3721.7|3733.7|3721.7|3733.7|3721.7|2
1723433470000|2024-08-12 03:31:10|3734.2|3722.2|3733.2|3721.2|3734.2|3722.2|3733.2|3721.2|1
1723433480000|2024-08-12 03:31:20|||||||||3
1723433490000|2024-08-12 03:31:30|3732.2|3720.2|3732.2|3720.2|3732.2|3720.2|3732.2|3720.2|3
1723433510000|2024-08-12 03:31:50|||||||||1
1723433520000|2024-08-12 03:32:00|3731.2|3719.2|3730.2|3718.2|3731.2|3719.2|3730.2|3718.2|3
1723433530000|2024-08-12 03:32:10|3731.2|3719.2|3730.7|3718.7|3731.2|3719.2|3730.7|3718.7|14
1723433540000|2024-08-12 03:32:20|3730.2|3718.2|3730.2|3718.2|3730.7|3718.7|3730.2|3718.2|3
1723433550000|2024-08-12 03:32:30|3729.7|3717.7|3729.7|3717.7|3729.7|3717.7|3729.7|3717.7|6
1723433560000|2024-08-12 03:32:40|3730.2|3718.2|3729.2|3717.2|3730.2|3718.2|3729.2|3717.2|2
1723433570000|2024-08-12 03:32:50|3729.7|3717.7|3729.2|3717.2|3729.7|3717.7|3729.2|3717.2|4
1723433580000|2024-08-12 03:33:00|||||||||2
1723433590000|2024-08-12 03:33:10|||||||||11
1723433600000|2024-08-12 03:33:20|||||||||2
1723433610000|2024-08-12 03:33:30|||||||||5
1723433620000|2024-08-12 03:33:40|||||||||2
1723433630000|2024-08-12 03:33:50|3728.7|3716.7|3728.7|3716.7|3728.7|3716.7|3728.7|3716.7|3
1723433640000|2024-08-12 03:34:00|3728.3|3716.3|3728.2|3716.2|3728.3|3716.3|3728.2|3716.2|5
1723433650000|2024-08-12 03:34:10|3729.2|3717.2|3729.2|3717.2|3729.2|3717.2|3729.2|3717.2|11
1723433660000|2024-08-12 03:34:20|||||||||2
1723433670000|2024-08-12 03:34:30|||||||||2
1723433680000|2024-08-12 03:34:40|||||||||3
1723433690000|2024-08-12 03:34:50|||||||||1
1723433700000|2024-08-12 03:35:00|||||||||3
1723433710000|2024-08-12 03:35:10|||||||||3
1723433730000|2024-08-12 03:35:30|||||||||2
1723433750000|2024-08-12 03:35:50|||||||||4
1723433760000|2024-08-12 03:36:00|||||||||1
1723433770000|2024-08-12 03:36:10|||||||||2
1723433780000|2024-08-12 03:36:20|3730.2|3718.2|3730.2|3718.2|3730.2|3718.2|3729.2|3717.2|6
1723433790000|2024-08-12 03:36:30|3729.2|3717.2|3729.2|3717.2|3729.2|3717.2|3729.2|3717.2|3
1723433800000|2024-08-12 03:36:40|||||||||3
1723433810000|2024-08-12 03:36:50|||||||||3
1723433840000|2024-08-12 03:37:20|||||||||2
1723433850000|2024-08-12 03:37:30|3730.2|3718.2|3730.2|3718.2|3730.2|3718.2|3730.2|3718.2|3
1723433860000|2024-08-12 03:37:40|||||||||3
1723433870000|2024-08-12 03:37:50|||||||||1
1723433880000|2024-08-12 03:38:00|||||||||1
1723433900000|2024-08-12 03:38:20|||||||||1
1723433910000|2024-08-12 03:38:30|3733.2|3721.2|3733.2|3721.2|3733.2|3721.2|3733.2|3721.2|5
1723433920000|2024-08-12 03:38:40|3732.2|3720.2|3732.2|3720.2|3732.2|3720.2|3732.2|3720.2|2
1723433930000|2024-08-12 03:38:50|||||||||2
1723433940000|2024-08-12 03:39:00|3733.2|3721.2|3732.7|3720.7|3733.2|3721.2|3732.2|3720.2|4
1723433950000|2024-08-12 03:39:10|3733.2|3721.2|3733.2|3721.2|3733.2|3721.2|3733.2|3721.2|3
1723433970000|2024-08-12 03:39:30|3732.2|3720.2|3732.2|3720.2|3732.2|3720.2|3732.2|3720.2|8
1723433980000|2024-08-12 03:39:40|||||||||1
1723433990000|2024-08-12 03:39:50|3732.3|3720.3|3733.2|3721.2|3733.2|3721.2|3732.2|3720.2|1
1723434000000|2024-08-12 03:40:00|3732.7|3720.7|3733.2|3721.2|3733.2|3721.2|3732.7|3720.7|1
1723434030000|2024-08-12 03:40:30|||||||||2
1723434040000|2024-08-12 03:40:40|||||||||4
1723434050000|2024-08-12 03:40:50|||||||||3
1723434060000|2024-08-12 03:41:00|||||||||1
1723434070000|2024-08-12 03:41:10|||||||||1
1723434080000|2024-08-12 03:41:20|||||||||1
1723434090000|2024-08-12 03:41:30|||||||||1
1723434100000|2024-08-12 03:41:40|||||||||18
1723434130000|2024-08-12 03:42:10|||||||||1
1723434150000|2024-08-12 03:42:30|||||||||4
1723434160000|2024-08-12 03:42:40|3732.2|3720.2|3732.2|3720.2|3732.2|3720.2|3732.2|3720.2|8
1723434170000|2024-08-12 03:42:50|||||||||11
1723434200000|2024-08-12 03:43:20|||||||||2
1723434210000|2024-08-12 03:43:30|||||||||1
1723434230000|2024-08-12 03:43:50|||||||||1
1723434240000|2024-08-12 03:44:00|3733.2|3721.2|3733.2|3721.2|3733.2|3721.2|3733.2|3721.2|10
1723434250000|2024-08-12 03:44:10|3734.2|3722.2|3734.2|3722.2|3734.2|3722.2|3734.2|3722.2|12
1723434260000|2024-08-12 03:44:20|||||||||6
1723434270000|2024-08-12 03:44:30|||||||||6
1723434290000|2024-08-12 03:44:50|||||||||1
1723434320000|2024-08-12 03:45:20|||||||||1
1723434330000|2024-08-12 03:45:30|||||||||1
1723434350000|2024-08-12 03:45:50|||||||||2
1723434360000|2024-08-12 03:46:00|||||||||10
1723434370000|2024-08-12 03:46:10|||||||||2
1723434380000|2024-08-12 03:46:20|||||||||3
1723434410000|2024-08-12 03:46:50|||||||||3
1723434420000|2024-08-12 03:47:00|||||||||2
1723434430000|2024-08-12 03:47:10|||||||||2
1723434460000|2024-08-12 03:47:40|||||||||2
1723434470000|2024-08-12 03:47:50|||||||||1
1723434480000|2024-08-12 03:48:00|||||||||2
1723434490000|2024-08-12 03:48:10|||||||||2
1723434500000|2024-08-12 03:48:20|||||||||1
1723434510000|2024-08-12 03:48:30|||||||||1
1723434520000|2024-08-12 03:48:40|||||||||1
1723434550000|2024-08-12 03:49:10|3735.2|3723.2|3734.2|3722.2|3735.2|3723.2|3734.2|3722.2|4
1723434560000|2024-08-12 03:49:20|||||||||1
1723434570000|2024-08-12 03:49:30|||||||||1
1723434580000|2024-08-12 03:49:40|||||||||2
1723434600000|2024-08-12 03:50:00|||||||||6
1723434610000|2024-08-12 03:50:10|||||||||10
1723434620000|2024-08-12 03:50:20|||||||||2
1723434670000|2024-08-12 03:51:10|||||||||1
1723434680000|2024-08-12 03:51:20|||||||||1
1723434710000|2024-08-12 03:51:50|||||||||1
1723434720000|2024-08-12 03:52:00|||||||||1
1723434770000|2024-08-12 03:52:50|||||||||1
1723434780000|2024-08-12 03:53:00|||||||||1
1723434790000|2024-08-12 03:53:10|||||||||2
1723434800000|2024-08-12 03:53:20|||||||||1
1723434810000|2024-08-12 03:53:30|||||||||1
1723434830000|2024-08-12 03:53:50|||||||||1
1723434840000|2024-08-12 03:54:00|3735.2|3723.2|3735.2|3723.2|3735.2|3723.2|3735.2|3723.2|13
1723434850000|2024-08-12 03:54:10|||||||||1
1723434870000|2024-08-12 03:54:30|||||||||10
1723434880000|2024-08-12 03:54:40|3734.7|3722.7|3734.2|3722.2|3734.7|3722.7|3734.2|3722.2|4
1723434890000|2024-08-12 03:54:50|||||||||2
1723434900000|2024-08-12 03:55:00|3733.7|3721.7|3733.2|3721.2|3733.7|3721.7|3733.2|3721.2|3
1723434920000|2024-08-12 03:55:20|||||||||8
1723434930000|2024-08-12 03:55:30|||||||||2
1723434950000|2024-08-12 03:55:50|3733.7|3721.7|3733.2|3721.2|3734.2|3722.2|3733.2|3721.2|3
1723434960000|2024-08-12 03:56:00|3734.2|3722.2|3734.2|3722.2|3734.2|3722.2|3734.2|3722.2|2
1723434970000|2024-08-12 03:56:10|||||||||1
1723434980000|2024-08-12 03:56:20|3733.7|3721.7|3734.2|3722.2|3734.2|3722.2|3733.7|3721.7|4
1723434990000|2024-08-12 03:56:30|3733.7|3721.7|3733.2|3721.2|3733.7|3721.7|3733.2|3721.2|0
1723435000000|2024-08-12 03:56:40|||||||||1
1723435010000|2024-08-12 03:56:50|||||||||2
1723435030000|2024-08-12 03:57:10|||||||||5
1723435050000|2024-08-12 03:57:30|||||||||3
1723435070000|2024-08-12 03:57:50|||||||||3
1723435080000|2024-08-12 03:58:00|||||||||2
1723435110000|2024-08-12 03:58:30|||||||||1
1723435120000|2024-08-12 03:58:40|||||||||3
1723435130000|2024-08-12 03:58:50|||||||||10
1723435140000|2024-08-12 03:59:00|||||||||1
1723435160000|2024-08-12 03:59:20|||||||||2
1723435170000|2024-08-12 03:59:30|||||||||9
1723435180000|2024-08-12 03:59:40|||||||||1
1723435190000|2024-08-12 03:59:50|||||||||1
1723435200000|2024-08-12 04:00:00|||||||||1
1723435210000|2024-08-12 04:00:10|3732.2|3720.2|3732.2|3720.2|3732.2|3720.2|3732.2|3720.2|32
1723435220000|2024-08-12 04:00:20|||||||||13
1723435230000|2024-08-12 04:00:30|3731.7|3719.7|3732.2|3720.2|3732.2|3720.2|3731.2|3719.2|4
1723435240000|2024-08-12 04:00:40|||||||||2
1723435250000|2024-08-12 04:00:50|||||||||1
1723435260000|2024-08-12 04:01:00|3731.7|3719.7|3731.2|3719.2|3731.7|3719.7|3731.2|3719.2|6
1723435270000|2024-08-12 04:01:10|3730.7|3718.7|3730.7|3718.7|3730.7|3718.7|3730.7|3718.7|3
1723435280000|2024-08-12 04:01:20|3731.2|3719.2|3731.2|3719.2|3731.2|3719.2|3731.2|3719.2|3
1723435290000|2024-08-12 04:01:30|||||||||5
1723435300000|2024-08-12 04:01:40|3730.7|3718.7|3730.7|3718.7|3730.7|3718.7|3730.2|3718.2|5
1723435310000|2024-08-12 04:01:50|3730.2|3718.2|3730.7|3718.7|3730.7|3718.7|3730.2|3718.2|1
1723435320000|2024-08-12 04:02:00|3731.2|3719.2|3731.2|3719.2|3731.2|3719.2|3731.2|3719.2|9
1723435330000|2024-08-12 04:02:10|||||||||3
1723435350000|2024-08-12 04:02:30|3730.7|3718.7|3731.2|3719.2|3731.2|3719.2|3730.7|3718.7|6
1723435360000|2024-08-12 04:02:40|||||||||1
1723435370000|2024-08-12 04:02:50|||||||||2
1723435380000|2024-08-12 04:03:00|||||||||11
1723435390000|2024-08-12 04:03:10|||||||||1
1723435400000|2024-08-12 04:03:20|||||||||1
1723435410000|2024-08-12 04:03:30|||||||||1
1723435420000|2024-08-12 04:03:40|||||||||3
1723435430000|2024-08-12 04:03:50|||||||||2
1723435440000|2024-08-12 04:04:00|||||||||5
1723435450000|2024-08-12 04:04:10|3730.7|3718.7|3730.7|3718.7|3730.7|3718.7|3730.7|3718.7|2
1723435470000|2024-08-12 04:04:30|||||||||1
1723435480000|2024-08-12 04:04:40|3731.2|3719.2|3731.2|3719.2|3731.2|3719.2|3731.2|3719.2|0
1723435490000|2024-08-12 04:04:50|||||||||1
1723435530000|2024-08-12 04:05:30|3730.7|3718.7|3730.7|3718.7|3730.7|3718.7|3730.7|3718.7|4
1723435540000|2024-08-12 04:05:40|||||||||2
1723435550000|2024-08-12 04:05:50|3730.2|3718.2|3730.2|3718.2|3730.2|3718.2|3730.2|3718.2|2
1723435570000|2024-08-12 04:06:10|||||||||3
1723435580000|2024-08-12 04:06:20|||||||||3
1723435590000|2024-08-12 04:06:30|3729.7|3717.7|3730.2|3718.2|3730.2|3718.2|3729.2|3717.2|17
1723435600000|2024-08-12 04:06:40|3731.2|3719.2|3730.7|3718.7|3731.2|3719.2|3730.7|3718.7|29
1723435610000|2024-08-12 04:06:50|3730.2|3718.2|3730.2|3718.2|3730.2|3718.2|3730.2|3718.2|2
1723435620000|2024-08-12 04:07:00|||||||||2
1723435630000|2024-08-12 04:07:10|||||||||1
1723435640000|2024-08-12 04:07:20|3731.2|3719.2|3731.2|3719.2|3731.2|3719.2|3731.2|3719.2|17
1723435650000|2024-08-12 04:07:30|3730.2|3718.2|3730.2|3718.2|3730.2|3718.2|3730.2|3718.2|3
1723435660000|2024-08-12 04:07:40|||||||||1
1723435670000|2024-08-12 04:07:50|||||||||3
1723435710000|2024-08-12 04:08:30|||||||||1
1723435720000|2024-08-12 04:08:40|3732.2|3720.2|3732.2|3720.2|3732.2|3720.2|3732.2|3720.2|23
1723435740000|2024-08-12 04:09:00|||||||||1
1723435750000|2024-08-12 04:09:10|||||||||1
1723435760000|2024-08-12 04:09:20|||||||||8
1723435780000|2024-08-12 04:09:40|||||||||1
1723435820000|2024-08-12 04:10:20|3733.2|3721.2|3733.2|3721.2|3733.2|3721.2|3733.2|3721.2|17
1723435830000|2024-08-12 04:10:30|||||||||2
1723435840000|2024-08-12 04:10:40|||||||||1
1723435850000|2024-08-12 04:10:50|3733.7|3721.7|3734.2|3722.2|3734.2|3722.2|3733.2|3721.2|6
1723435860000|2024-08-12 04:11:00|3733.2|3721.2|3733.2|3721.2|3733.2|3721.2|3733.2|3721.2|14
1723435870000|2024-08-12 04:11:10|3734.2|3722.2|3734.2|3722.2|3734.2|3722.2|3734.2|3722.2|7
1723435890000|2024-08-12 04:11:30|||||||||3
1723435900000|2024-08-12 04:11:40|3733.7|3721.7|3733.7|3721.7|3733.7|3721.7|3733.7|3721.7|14
1723435910000|2024-08-12 04:11:50|3734.2|3722.2|3734.2|3722.2|3734.2|3722.2|3734.2|3722.2|0
1723435930000|2024-08-12 04:12:10|||||||||6
1723435950000|2024-08-12 04:12:30|3734.1|3722.1|3733.7|3721.7|3734.1|3722.1|3733.7|3721.7|1
1723435960000|2024-08-12 04:12:40|||||||||5
1723435970000|2024-08-12 04:12:50|3733.2|3721.2|3733.2|3721.2|3733.2|3721.2|3733.2|3721.2|2
1723435980000|2024-08-12 04:13:00|||||||||1
1723435990000|2024-08-12 04:13:10|||||||||1
1723436000000|2024-08-12 04:13:20|||||||||1
1723436020000|2024-08-12 04:13:40|||||||||5
1723436030000|2024-08-12 04:13:50|3733.1|3721.1|3733.1|3721.1|3733.1|3721.1|3733.1|3721.1|1
1723436040000|2024-08-12 04:14:00|3734.1|3722.1|3734.1|3722.1|3734.1|3722.1|3734.1|3722.1|20
1723436050000|2024-08-12 04:14:10|3733.6|3721.6|3733.6|3721.6|3733.6|3721.6|3733.6|3721.6|2
1723436060000|2024-08-12 04:14:20|3733.2|3721.2|3733.2|3721.2|3733.2|3721.2|3733.2|3721.2|0
1723436070000|2024-08-12 04:14:30|||||||||2
1723436090000|2024-08-12 04:14:50|||||||||4
1723436100000|2024-08-12 04:15:00|||||||||1
1723436110000|2024-08-12 04:15:10|3733.1|3721.1|3734.1|3722.1|3734.1|3722.1|3733.1|3721.1|10
1723436120000|2024-08-12 04:15:20|3733.2|3721.2|3735.1|3723.1|3735.1|3723.1|3733.2|3721.2|36
1723436130000|2024-08-12 04:15:30|3735.2|3723.2|3735.1|3723.1|3735.2|3723.2|3735.1|3723.1|1
1723436140000|2024-08-12 04:15:40|3735.2|3723.2|3735.2|3723.2|3735.2|3723.2|3734.2|3722.2|5
1723436150000|2024-08-12 04:15:50|3735.1|3723.1|3734.2|3722.2|3735.2|3723.2|3734.2|3722.2|7
1723436160000|2024-08-12 04:16:00|||||||||11
1723436170000|2024-08-12 04:16:10|||||||||1
1723436180000|2024-08-12 04:16:20|3735.1|3723.1|3734.6|3722.6|3735.1|3723.1|3734.6|3722.6|12
1723436190000|2024-08-12 04:16:30|3734.2|3722.2|3734.2|3722.2|3734.2|3722.2|3734.2|3722.2|1
1723436200000|2024-08-12 04:16:40|||||||||1
1723436210000|2024-08-12 04:16:50|3734.6|3722.6|3734.2|3722.2|3734.6|3722.6|3734.2|3722.2|12
1723436220000|2024-08-12 04:17:00|3734.6|3722.6|3735.1|3723.1|3735.1|3723.1|3734.2|3722.2|3
1723436230000|2024-08-12 04:17:10|3735.2|3723.2|3738.1|3726.1|3738.1|3726.1|3735.2|3723.2|8
1723436240000|2024-08-12 04:17:20|3737.6|3725.6|3738.1|3726.1|3738.1|3726.1|3737.6|3725.6|16
1723436250000|2024-08-12 04:17:30|3737.6|3725.6|3737.2|3725.2|3737.6|3725.6|3737.2|3725.2|9
1723436260000|2024-08-12 04:17:40|3737.1|3725.1|3736.2|3724.2|3737.1|3725.1|3736.2|3724.2|13
1723436270000|2024-08-12 04:17:50|3736.1|3724.1|3735.2|3723.2|3736.1|3724.1|3735.2|3723.2|6
1723436280000|2024-08-12 04:18:00|3735.6|3723.6|3735.2|3723.2|3736.1|3724.1|3735.1|3723.1|9
1723436290000|2024-08-12 04:18:10|||||||||13
1723436300000|2024-08-12 04:18:20|3736.1|3724.1|3735.6|3723.6|3736.1|3724.1|3735.6|3723.6|6
1723436310000|2024-08-12 04:18:30|3735.2|3723.2|3735.2|3723.2|3735.2|3723.2|3735.2|3723.2|2
1723436320000|2024-08-12 04:18:40|3736.1|3724.1|3735.2|3723.2|3736.1|3724.1|3735.2|3723.2|3
1723436330000|2024-08-12 04:18:50|||||||||1
1723436340000|2024-08-12 04:19:00|3735.1|3723.1|3735.1|3723.1|3735.1|3723.1|3735.1|3723.1|2
1723436350000|2024-08-12 04:19:10|||||||||4
1723436360000|2024-08-12 04:19:20|||||||||1
1723436370000|2024-08-12 04:19:30|3734.2|3722.2|3734.2|3722.2|3734.2|3722.2|3734.2|3722.2|6
1723436380000|2024-08-12 04:19:40|3734.1|3722.1|3734.1|3722.1|3734.1|3722.1|3734.1|3722.1|1
1723436390000|2024-08-12 04:19:50|3734.2|3722.2|3734.2|3722.2|3734.2|3722.2|3734.2|3722.2|3
1723436400000|2024-08-12 04:20:00|||||||||1
1723436410000|2024-08-12 04:20:10|||||||||10
1723436420000|2024-08-12 04:20:20|3735.1|3723.1|3735.1|3723.1|3735.1|3723.1|3735.1|3723.1|15
1723436430000|2024-08-12 04:20:30|3734.6|3722.6|3734.6|3722.6|3735.1|3723.1|3734.6|3722.6|2
1723436440000|2024-08-12 04:20:40|||||||||2
1723436460000|2024-08-12 04:21:00|||||||||1
1723436480000|2024-08-12 04:21:20|3734.7|3722.7|3735.1|3723.1|3735.1|3723.1|3734.7|3722.7|9
1723436490000|2024-08-12 04:21:30|||||||||2
1723436500000|2024-08-12 04:21:40|3735.6|3723.6|3735.1|3723.1|3735.6|3723.6|3735.1|3723.1|11
1723436510000|2024-08-12 04:21:50|||||||||11
1723436520000|2024-08-12 04:22:00|||||||||1
1723436530000|2024-08-12 04:22:10|||||||||1
1723436540000|2024-08-12 04:22:20|||||||||1
1723436560000|2024-08-12 04:22:40|3734.2|3722.2|3734.2|3722.2|3734.2|3722.2|3734.2|3722.2|4
1723436570000|2024-08-12 04:22:50|||||||||3
1723436580000|2024-08-12 04:23:00|3734.1|3722.1|3734.1|3722.1|3734.1|3722.1|3734.1|3722.1|5
1723436620000|2024-08-12 04:23:40|||||||||1
1723436630000|2024-08-12 04:23:50|3734.6|3722.6|3734.1|3722.1|3734.6|3722.6|3734.1|3722.1|5
1723436640000|2024-08-12 04:24:00|||||||||2
1723436650000|2024-08-12 04:24:10|||||||||3
1723436670000|2024-08-12 04:24:30|||||||||11
1723436690000|2024-08-12 04:24:50|||||||||1
1723436700000|2024-08-12 04:25:00|||||||||1
1723436730000|2024-08-12 04:25:30|3734.2|3722.2|3735.1|3723.1|3735.1|3723.1|3734.2|3722.2|9
1723436750000|2024-08-12 04:25:50|3736.1|3724.1|3736.1|3724.1|3736.1|3724.1|3736.1|3724.1|16
1723436760000|2024-08-12 04:26:00|3735.1|3723.1|3735.1|3723.1|3735.1|3723.1|3735.1|3723.1|9
1723436770000|2024-08-12 04:26:10|3735.6|3723.6|3735.6|3723.6|3735.6|3723.6|3735.6|3723.6|4
1723436780000|2024-08-12 04:26:20|3736.1|3724.1|3735.1|3723.1|3736.1|3724.1|3735.1|3723.1|12
1723436800000|2024-08-12 04:26:40|3735.6|3723.6|3735.6|3723.6|3735.6|3723.6|3735.6|3723.6|4
1723436810000|2024-08-12 04:26:50|3735.1|3723.1|3735.1|3723.1|3735.1|3723.1|3735.1|3723.1|3
1723436820000|2024-08-12 04:27:00|3736.1|3724.1|3735.1|3723.1|3736.1|3724.1|3735.1|3723.1|20
1723436830000|2024-08-12 04:27:10|3735.6|3723.6|3735.6|3723.6|3735.6|3723.6|3735.1|3723.1|7
1723436840000|2024-08-12 04:27:20|3735.1|3723.1|3735.1|3723.1|3735.1|3723.1|3735.1|3723.1|0
1723436860000|2024-08-12 04:27:40|3736.1|3724.1|3736.1|3724.1|3736.1|3724.1|3736.1|3724.1|9
1723436870000|2024-08-12 04:27:50|3735.1|3723.1|3735.1|3723.1|3735.1|3723.1|3735.1|3723.1|4
1723436880000|2024-08-12 04:28:00|3735.6|3723.6|3735.6|3723.6|3735.6|3723.6|3735.6|3723.6|9
1723436890000|2024-08-12 04:28:10|3736.1|3724.1|3735.6|3723.6|3736.1|3724.1|3735.6|3723.6|2
1723436900000|2024-08-12 04:28:20|3735.1|3723.1|3735.6|3723.6|3735.6|3723.6|3735.1|3723.1|3
1723436910000|2024-08-12 04:28:30|3736.1|3724.1|3736.1|3724.1|3736.1|3724.1|3736.1|3724.1|3
1723436920000|2024-08-12 04:28:40|||||||||9
1723436930000|2024-08-12 04:28:50|3736.6|3724.6|3737.1|3725.1|3737.1|3725.1|3736.6|3724.6|12
1723436940000|2024-08-12 04:29:00|||||||||14
1723436950000|2024-08-12 04:29:10|||||||||10
1723436960000|2024-08-12 04:29:20|||||||||14
1723436970000|2024-08-12 04:29:30|3736.1|3724.1|3737.1|3725.1|3737.1|3725.1|3736.1|3724.1|18
1723436980000|2024-08-12 04:29:40|3736.6|3724.6|3737.1|3725.1|3738.1|3726.1|3736.6|3724.6|8
1723436990000|2024-08-12 04:29:50|3738.1|3726.1|3739.1|3727.1|3739.1|3727.1|3737.6|3725.6|51
1723444200000|2024-08-12 06:30:00|3748|3736|3747.9|3735.9|3748.9|3736.9|3747.9|3735.9|272
1723444210000|2024-08-12 06:30:10|3747|3735|3745|3733|3747|3735|3745|3733|113
1723444220000|2024-08-12 06:30:20|3744|3732|3744|3732|3744|3732|3744|3732|19
1723444230000|2024-08-12 06:30:30|3743|3731|3741|3729|3743|3731|3741|3729|50
1723444240000|2024-08-12 06:30:40|3740.5|3728.5|3744.4|3732.4|3744.9|3732.9|3740|3728|43
1723444250000|2024-08-12 06:30:50|3744.9|3732.9|3746.9|3734.9|3746.9|3734.9|3744.9|3732.9|16
1723444260000|2024-08-12 06:31:00|3745.9|3733.9|3747.9|3735.9|3747.9|3735.9|3745.4|3733.4|10
1723444270000|2024-08-12 06:31:10|3749|3737|3750|3738|3750.9|3738.9|3749|3737|30
1723444280000|2024-08-12 06:31:20|3749.5|3737.5|3750.9|3738.9|3750.9|3738.9|3749.4|3737.4|31
1723444290000|2024-08-12 06:31:30|3751|3739|3751|3739|3751.9|3739.9|3751|3739|24
1723444300000|2024-08-12 06:31:40|3752|3740|3752|3740|3752|3740|3752|3740|16
1723444310000|2024-08-12 06:31:50|3751.9|3739.9|3752|3740|3752|3740|3750.9|3738.9|17
1723444320000|2024-08-12 06:32:00|3751|3739|3751|3739|3751|3739|3750.5|3738.5|50
1723444330000|2024-08-12 06:32:10|3750.5|3738.5|3749|3737|3750.5|3738.5|3749|3737|13
1723444340000|2024-08-12 06:32:20|||||||||99
1723444350000|2024-08-12 06:32:30|3748|3736|3744|3732|3748|3736|3744|3732|78
1723444360000|2024-08-12 06:32:40|3743|3731|3744|3732|3744|3732|3742|3730|104
1723444370000|2024-08-12 06:32:50|3743.5|3731.5|3746|3734|3746|3734|3743.5|3731.5|37
1723444380000|2024-08-12 06:33:00|3746.5|3734.5|3746|3734|3747|3735|3746|3734|28
1723444390000|2024-08-12 06:33:10|3745|3733|3745.5|3733.5|3746|3734|3745|3733|15
1723444400000|2024-08-12 06:33:20|3745.4|3733.4|3744|3732|3745.4|3733.4|3744|3732|13
1723444410000|2024-08-12 06:33:30|3743|3731|3743|3731|3743|3731|3742|3730|38
1723444420000|2024-08-12 06:33:40|3742.9|3730.9|3744|3732|3744|3732|3742|3730|20
1723444430000|2024-08-12 06:33:50|3745.5|3733.5|3745|3733|3745.5|3733.5|3745|3733|8
1723444440000|2024-08-12 06:34:00|3744.9|3732.9|3742|3730|3744.9|3732.9|3742|3730|25
1723444450000|2024-08-12 06:34:10|3740|3728|3740|3728|3740|3728|3740|3728|34
1723444460000|2024-08-12 06:34:20|3739|3727|3740|3728|3740.9|3728.9|3739|3727|23
1723444470000|2024-08-12 06:34:30|3740.9|3728.9|3741|3729|3741|3729|3740.9|3728.9|10
1723444480000|2024-08-12 06:34:40|3742.5|3730.5|3743|3731|3743|3731|3742.5|3730.5|31
1723444490000|2024-08-12 06:34:50|3742|3730|3741|3729|3742|3730|3741|3729|15
1723444500000|2024-08-12 06:35:00|3740|3728|3740|3728|3740.9|3728.9|3740|3728|10
1723444510000|2024-08-12 06:35:10|3739.9|3727.9|3739|3727|3739.9|3727.9|3739|3727|39
1723444520000|2024-08-12 06:35:20|3739.9|3727.9|3740.9|3728.9|3740.9|3728.9|3739.9|3727.9|16
1723444530000|2024-08-12 06:35:30|3741.9|3729.9|3742|3730|3743|3731|3741.9|3729.9|14
1723444540000|2024-08-12 06:35:40|3741.9|3729.9|3741.9|3729.9|3741.9|3729.9|3741.9|3729.9|2
1723444550000|2024-08-12 06:35:50|3741|3729|3740.9|3728.9|3741|3729|3740.9|3728.9|11
1723444560000|2024-08-12 06:36:00|3741|3729|3741.4|3729.4|3741.4|3729.4|3741|3729|2
1723444570000|2024-08-12 06:36:10|3741|3729|3740.9|3728.9|3741|3729|3740.9|3728.9|6
1723444580000|2024-08-12 06:36:20|3742|3730|3742|3730|3742|3730|3742|3730|6
1723444590000|2024-08-12 06:36:30|||||||||3
1723444600000|2024-08-12 06:36:40|3742.9|3730.9|3742.9|3730.9|3742.9|3730.9|3742.4|3730.4|14
1723444610000|2024-08-12 06:36:50|3741.9|3729.9|3742|3730|3742.4|3730.4|3741.9|3729.9|10
1723444620000|2024-08-12 06:37:00|3742.9|3730.9|3742.4|3730.4|3742.9|3730.9|3742.4|3730.4|4
1723444630000|2024-08-12 06:37:10|3742.9|3730.9|3742.4|3730.4|3742.9|3730.9|3742.4|3730.4|5
1723444640000|2024-08-12 06:37:20|3742.5|3730.5|3744|3732|3744.5|3732.5|3742.5|3730.5|13
1723444650000|2024-08-12 06:37:30|||||||||1
1723444660000|2024-08-12 06:37:40|3743.5|3731.5|3743|3731|3743.5|3731.5|3743|3731|4
1723444670000|2024-08-12 06:37:50|3742|3730|3741.5|3729.5|3742|3730|3741|3729|9
1723444680000|2024-08-12 06:38:00|3741|3729|3741|3729|3741.5|3729.5|3740.5|3728.5|3
1723444690000|2024-08-12 06:38:10|3741.4|3729.4|3741.9|3729.9|3742|3730|3741|3729|12
1723444700000|2024-08-12 06:38:20|3741.4|3729.4|3741|3729|3741.4|3729.4|3741|3729|2
1723444710000|2024-08-12 06:38:30|3740.5|3728.5|3740|3728|3740.5|3728.5|3740|3728|10
1723444720000|2024-08-12 06:38:40|||||||||8
1723444730000|2024-08-12 06:38:50|3739.9|3727.9|3739.9|3727.9|3739.9|3727.9|3739.9|3727.9|3
1723444740000|2024-08-12 06:39:00|3738.9|3726.9|3739.9|3727.9|3739.9|3727.9|3738.9|3726.9|12
1723444750000|2024-08-12 06:39:10|||||||||2
1723444760000|2024-08-12 06:39:20|3738.9|3726.9|3738.9|3726.9|3739.4|3727.4|3738.9|3726.9|6
1723444770000|2024-08-12 06:39:30|3739.4|3727.4|3739.9|3727.9|3739.9|3727.9|3738.9|3726.9|6
1723444780000|2024-08-12 06:39:40|||||||||2
1723444790000|2024-08-12 06:39:50|3739.4|3727.4|3739.9|3727.9|3739.9|3727.9|3739.4|3727.4|4
1723444800000|2024-08-12 06:40:00|3739.5|3727.5|3739.9|3727.9|3739.9|3727.9|3739.5|3727.5|4
1723444810000|2024-08-12 06:40:10|3738.9|3726.9|3739.9|3727.9|3739.9|3727.9|3738.9|3726.9|9
1723444820000|2024-08-12 06:40:20|3739.4|3727.4|3738.9|3726.9|3739.4|3727.4|3738.9|3726.9|5
1723444830000|2024-08-12 06:40:30|3739.9|3727.9|3737.9|3725.9|3739.9|3727.9|3737.9|3725.9|14
1723444840000|2024-08-12 06:40:40|3736.9|3724.9|3736.9|3724.9|3736.9|3724.9|3736.9|3724.9|11
1723444850000|2024-08-12 06:40:50|3736|3724|3736.9|3724.9|3736.9|3724.9|3736|3724|9
1723444860000|2024-08-12 06:41:00|||||||||6
1723444870000|2024-08-12 06:41:10|3736.5|3724.5|3736.9|3724.9|3736.9|3724.9|3736.5|3724.5|8
1723444880000|2024-08-12 06:41:20|3737.9|3725.9|3737.9|3725.9|3737.9|3725.9|3737.9|3725.9|27
1723444890000|2024-08-12 06:41:30|3738.9|3726.9|3738|3726|3738.9|3726.9|3738|3726|16
1723444900000|2024-08-12 06:41:40|3737.9|3725.9|3737.9|3725.9|3737.9|3725.9|3736.9|3724.9|8
1723444910000|2024-08-12 06:41:50|||||||||1
1723444920000|2024-08-12 06:42:00|3737.5|3725.5|3737.9|3725.9|3737.9|3725.9|3737.5|3725.5|5
1723444930000|2024-08-12 06:42:10|3737|3725|3737|3725|3737|3725|3737|3725|1
1723444940000|2024-08-12 06:42:20|3737.9|3725.9|3737.9|3725.9|3737.9|3725.9|3737.9|3725.9|5
1723444950000|2024-08-12 06:42:30|3737|3725|3737|3725|3737|3725|3737|3725|2
1723444960000|2024-08-12 06:42:40|3736.9|3724.9|3736.9|3724.9|3736.9|3724.9|3736.9|3724.9|8
1723444970000|2024-08-12 06:42:50|3736|3724|3737.9|3725.9|3737.9|3725.9|3736|3724|22
1723444980000|2024-08-12 06:43:00|||||||||4
1723444990000|2024-08-12 06:43:10|||||||||3
1723445010000|2024-08-12 06:43:30|3736.9|3724.9|3736.9|3724.9|3737.9|3725.9|3736.9|3724.9|12
1723445020000|2024-08-12 06:43:40|3738|3726|3738|3726|3738|3726|3737.9|3725.9|37
1723445030000|2024-08-12 06:43:50|3738.5|3726.5|3739|3727|3739|3727|3738.5|3726.5|11
1723445040000|2024-08-12 06:44:00|||||||||1
1723445050000|2024-08-12 06:44:10|||||||||4
1723445060000|2024-08-12 06:44:20|3740|3728|3740.4|3728.4|3740.4|3728.4|3739.9|3727.9|16
1723445070000|2024-08-12 06:44:30|3739.9|3727.9|3739.9|3727.9|3739.9|3727.9|3739.9|3727.9|1
1723445080000|2024-08-12 06:44:40|3738.9|3726.9|3738.9|3726.9|3738.9|3726.9|3738.9|3726.9|21
1723445090000|2024-08-12 06:44:50|3738|3726|3738.9|3726.9|3738.9|3726.9|3738|3726|3
1723445100000|2024-08-12 06:45:00|||||||||2
1723445110000|2024-08-12 06:45:10|3739.9|3727.9|3738|3726|3739.9|3727.9|3738|3726|8
1723445120000|2024-08-12 06:45:20|3737.9|3725.9|3736.9|3724.9|3737.9|3725.9|3736.9|3724.9|15
1723445130000|2024-08-12 06:45:30|3736|3724|3736|3724|3736|3724|3736|3724|8
1723445140000|2024-08-12 06:45:40|||||||||4
1723445150000|2024-08-12 06:45:50|3737|3725|3737|3725|3737|3725|3736.5|3724.5|6
1723445160000|2024-08-12 06:46:00|3736|3724|3736|3724|3736|3724|3736|3724|4
1723445170000|2024-08-12 06:46:10|3735|3723|3733|3721|3735|3723|3732.5|3720.5|54
1723445180000|2024-08-12 06:46:20|3732.5|3720.5|3733|3721|3733|3721|3732|3720|10
1723445190000|2024-08-12 06:46:30|3734|3722|3735|3723|3735.5|3723.5|3734|3722|29
1723445200000|2024-08-12 06:46:40|3734|3722|3734|3722|3734|3722|3734|3722|4
1723445210000|2024-08-12 06:46:50|3735|3723|3735|3723|3735|3723|3735|3723|8
1723445220000|2024-08-12 06:47:00|3736|3724|3736|3724|3736|3724|3736|3724|12
1723445230000|2024-08-12 06:47:10|3735|3723|3736|3724|3736|3724|3735|3723|21
1723445240000|2024-08-12 06:47:20|||||||||3
1723445250000|2024-08-12 06:47:30|3737|3725|3737|3725|3737|3725|3737|3725|8
1723445260000|2024-08-12 06:47:40|||||||||4
1723445270000|2024-08-12 06:47:50|3736.5|3724.5|3737|3725|3737|3725|3736.5|3724.5|3
1723445280000|2024-08-12 06:48:00|3738|3726|3738|3726|3738|3726|3738|3726|11
1723445290000|2024-08-12 06:48:10|3737.5|3725.5|3738|3726|3738|3726|3737.5|3725.5|2
1723445300000|2024-08-12 06:48:20|3739|3727|3739|3727|3739|3727|3739|3727|10
1723445310000|2024-08-12 06:48:30|||||||||2
1723445320000|2024-08-12 06:48:40|3740|3728|3740|3728|3740|3728|3740|3728|9
1723445330000|2024-08-12 06:48:50|3741|3729|3741|3729|3741|3729|3741|3729|9
1723445340000|2024-08-12 06:49:00|3740|3728|3740|3728|3740|3728|3739|3727|7
1723445350000|2024-08-12 06:49:10|3739.5|3727.5|3739.5|3727.5|3739.5|3727.5|3739|3727|3
1723445360000|2024-08-12 06:49:20|3739|3727|3739|3727|3739|3727|3739|3727|1
1723445380000|2024-08-12 06:49:40|3740|3728|3739|3727|3740|3728|3739|3727|3
1723445390000|2024-08-12 06:49:50|3739.5|3727.5|3740|3728|3740|3728|3739|3727|1
1723445400000|2024-08-12 06:50:00|3739.5|3727.5|3739|3727|3740|3728|3739|3727|7
1723445410000|2024-08-12 06:50:10|3739.5|3727.5|3738|3726|3740|3728|3738|3726|16
1723445420000|2024-08-12 06:50:20|3739|3727|3739|3727|3739|3727|3738|3726|9
1723445430000|2024-08-12 06:50:30|||||||||1
1723445440000|2024-08-12 06:50:40|||||||||2
1723445450000|2024-08-12 06:50:50|3738|3726|3738|3726|3738|3726|3738|3726|3
1723445460000|2024-08-12 06:51:00|3737.5|3725.5|3736|3724|3737.5|3725.5|3736|3724|4
1723445470000|2024-08-12 06:51:10|||||||||2
1723445480000|2024-08-12 06:51:20|||||||||14
1723445490000|2024-08-12 06:51:30|3737|3725|3737|3725|3737|3725|3737|3725|18
1723445500000|2024-08-12 06:51:40|3738|3726|3737.5|3725.5|3738|3726|3737.5|3725.5|16
1723445510000|2024-08-12 06:51:50|3738|3726|3738|3726|3739|3727|3738|3726|25
1723445520000|2024-08-12 06:52:00|||||||||38
1723445530000|2024-08-12 06:52:10|3739|3727|3739|3727|3739|3727|3739|3727|3
1723445540000|2024-08-12 06:52:20|||||||||2
1723445550000|2024-08-12 06:52:30|3738|3726|3738|3726|3738|3726|3738|3726|5
1723445560000|2024-08-12 06:52:40|3739|3727|3739|3727|3739|3727|3738.5|3726.5|12
1723445570000|2024-08-12 06:52:50|||||||||5
1723445580000|2024-08-12 06:53:00|3739.5|3727.5|3740|3728|3740|3728|3739.5|3727.5|3
1723445590000|2024-08-12 06:53:10|||||||||10
1723445600000|2024-08-12 06:53:20|3739|3727|3739|3727|3739|3727|3739|3727|4
1723445610000|2024-08-12 06:53:30|||||||||5
1723445620000|2024-08-12 06:53:40|3739.5|3727.5|3739|3727|3740|3728|3739|3727|13
1723445630000|2024-08-12 06:53:50|3740|3728|3740|3728|3740|3728|3740|3728|2
1723445640000|2024-08-12 06:54:00|3738.5|3726.5|3739|3727|3739|3727|3738|3726|60
1723445650000|2024-08-12 06:54:10|3739.5|3727.5|3739.5|3727.5|3739.5|3727.5|3739|3727|6
1723445660000|2024-08-12 06:54:20|3740|3728|3739.5|3727.5|3740.5|3728.5|3739.5|3727.5|31
1723445670000|2024-08-12 06:54:30|3739|3727|3740|3728|3741|3729|3739|3727|6
1723445680000|2024-08-12 06:54:40|3740.5|3728.5|3741|3729|3741|3729|3740.5|3728.5|15
1723445690000|2024-08-12 06:54:50|3740.5|3728.5|3739|3727|3742|3730|3739|3727|40
1723445700000|2024-08-12 06:55:00|3738|3726|3738|3726|3738|3726|3738|3726|9
1723445710000|2024-08-12 06:55:10|||||||||4
1723445720000|2024-08-12 06:55:20|3738.5|3726.5|3739|3727|3739|3727|3738|3726|11
1723445730000|2024-08-12 06:55:30|||||||||3
1723445740000|2024-08-12 06:55:40|||||||||1
1723445750000|2024-08-12 06:55:50|3738|3726|3738|3726|3738|3726|3738|3726|42
1723445760000|2024-08-12 06:56:00|3737|3725|3736|3724|3737|3725|3736|3724|18
1723445770000|2024-08-12 06:56:10|3736.5|3724.5|3737.5|3725.5|3737.5|3725.5|3736.5|3724.5|11
1723445780000|2024-08-12 06:56:20|3738|3726|3737|3725|3738|3726|3737|3725|3
1723445790000|2024-08-12 06:56:30|3737.5|3725.5|3739|3727|3739|3727|3737.5|3725.5|6
1723445800000|2024-08-12 06:56:40|3738|3726|3738|3726|3738|3726|3738|3726|2
1723445810000|2024-08-12 06:56:50|3737.5|3725.5|3738|3726|3738|3726|3737|3725|11
1723445820000|2024-08-12 06:57:00|||||||||1
1723445830000|2024-08-12 06:57:10|3738.5|3726.5|3739|3727|3739|3727|3738.5|3726.5|4
1723445840000|2024-08-12 06:57:20|||||||||2
1723445850000|2024-08-12 06:57:30|||||||||1
1723445860000|2024-08-12 06:57:40|3738.5|3726.5|3739|3727|3739|3727|3738.5|3726.5|4
1723445870000|2024-08-12 06:57:50|3738.5|3726.5|3738.5|3726.5|3738.5|3726.5|3738.5|3726.5|1
1723445880000|2024-08-12 06:58:00|3738|3726|3738|3726|3738.5|3726.5|3738|3726|3
1723445890000|2024-08-12 06:58:10|||||||||8
1723445900000|2024-08-12 06:58:20|||||||||1
1723445920000|2024-08-12 06:58:40|3737|3725|3737|3725|3737|3725|3737|3725|4
1723445930000|2024-08-12 06:58:50|3738|3726|3739|3727|3739|3727|3738|3726|24
1723445940000|2024-08-12 06:59:00|3740|3728|3740|3728|3741|3729|3740|3728|17
1723445950000|2024-08-12 06:59:10|3742|3730|3742|3730|3742|3730|3742|3730|22
1723445960000|2024-08-12 06:59:20|3743|3731|3743|3731|3743|3731|3743|3731|11
1723445970000|2024-08-12 06:59:30|3743.5|3731.5|3742.5|3730.5|3743.5|3731.5|3742|3730|12
1723445980000|2024-08-12 06:59:40|3743|3731|3743|3731|3743|3731|3742|3730|2
1723445990000|2024-08-12 06:59:50|3742|3730|3741.5|3729.5|3742|3730|3741.5|3729.5|13
1723446000000|2024-08-12 07:00:00|3742|3730|3742|3730|3742|3730|3741|3729|16
1723446010000|2024-08-12 07:00:10|3743|3731|3742.5|3730.5|3743|3731|3742.5|3730.5|11
1723446020000|2024-08-12 07:00:20|3743|3731|3742|3730|3743|3731|3741|3729|12
1723446030000|2024-08-12 07:00:30|3741.5|3729.5|3741|3729|3741.5|3729.5|3741|3729|4
1723446040000|2024-08-12 07:00:40|||||||||4
1723446050000|2024-08-12 07:00:50|3740|3728|3741|3729|3741|3729|3740|3728|16
1723446060000|2024-08-12 07:01:00|||||||||1
1723446070000|2024-08-12 07:01:10|||||||||1
1723446080000|2024-08-12 07:01:20|||||||||7
1723446090000|2024-08-12 07:01:30|3740.5|3728.5|3740|3728|3741|3729|3740|3728|8
1723446100000|2024-08-12 07:01:40|3739|3727|3739|3727|3739|3727|3739|3727|5
1723446110000|2024-08-12 07:01:50|3738.5|3726.5|3738.5|3726.5|3738.5|3726.5|3738.5|3726.5|7
1723446120000|2024-08-12 07:02:00|3738|3726|3738|3726|3738|3726|3738|3726|3
1723446130000|2024-08-12 07:02:10|3737|3725|3737|3725|3737|3725|3737|3725|22
1723446140000|2024-08-12 07:02:20|3738|3726|3738|3726|3738|3726|3737.5|3725.5|16
1723446150000|2024-08-12 07:02:30|3738.5|3726.5|3739|3727|3739|3727|3738.5|3726.5|19
1723446160000|2024-08-12 07:02:40|3738.5|3726.5|3739|3727|3739|3727|3738|3726|4
1723446170000|2024-08-12 07:02:50|||||||||2
1723446180000|2024-08-12 07:03:00|||||||||3
1723446190000|2024-08-12 07:03:10|||||||||10
1723446200000|2024-08-12 07:03:20|||||||||6
1723446210000|2024-08-12 07:03:30|3738.5|3726.5|3738.5|3726.5|3739|3727|3738.5|3726.5|2
1723446220000|2024-08-12 07:03:40|||||||||1
1723446230000|2024-08-12 07:03:50|3738|3726|3738|3726|3738|3726|3738|3726|4
1723446240000|2024-08-12 07:04:00|3737.5|3725.5|3738|3726|3738|3726|3737.5|3725.5|4
1723446250000|2024-08-12 07:04:10|||||||||3
1723446270000|2024-08-12 07:04:30|||||||||1
1723446280000|2024-08-12 07:04:40|||||||||2
1723446300000|2024-08-12 07:05:00|3737.5|3725.5|3736|3724|3737.5|3725.5|3736|3724|39
1723446310000|2024-08-12 07:05:10|3736.5|3724.5|3738|3726|3738|3726|3736.5|3724.5|9
1723446320000|2024-08-12 07:05:20|||||||||2
1723446330000|2024-08-12 07:05:30|||||||||2
1723446340000|2024-08-12 07:05:40|||||||||1
1723446350000|2024-08-12 07:05:50|3737.5|3725.5|3737.5|3725.5|3737.5|3725.5|3737.5|3725.5|5
1723446360000|2024-08-12 07:06:00|3738|3726|3738|3726|3738|3726|3738|3726|10
1723446370000|2024-08-12 07:06:10|3739|3727|3739|3727|3739|3727|3738|3726|31
1723446380000|2024-08-12 07:06:20|3739.5|3727.5|3741|3729|3741|3729|3739.5|3727.5|13
1723446390000|2024-08-12 07:06:30|||||||||1
1723446400000|2024-08-12 07:06:40|3740.5|3728.5|3741|3729|3741|3729|3740.5|3728.5|1
1723446410000|2024-08-12 07:06:50|3740|3728|3740|3728|3740|3728|3740|3728|8
1723446420000|2024-08-12 07:07:00|3739.5|3727.5|3739|3727|3740|3728|3739|3727|6
1723446430000|2024-08-12 07:07:10|3738|3726|3738|3726|3738|3726|3738|3726|14
1723446440000|2024-08-12 07:07:20|3738.5|3726.5|3738.5|3726.5|3738.5|3726.5|3738.5|3726.5|4
1723446450000|2024-08-12 07:07:30|3739|3727|3737|3725|3739|3727|3737|3725|91
1723446460000|2024-08-12 07:07:40|3736|3724|3736|3724|3736|3724|3736|3724|33
1723446470000|2024-08-12 07:07:50|||||||||35
1723446480000|2024-08-12 07:08:00|3734|3722|3733|3721|3734.5|3722.5|3733|3721|44
1723446490000|2024-08-12 07:08:10|||||||||12
1723446500000|2024-08-12 07:08:20|||||||||3
1723446510000|2024-08-12 07:08:30|||||||||1
1723446520000|2024-08-12 07:08:40|3732|3720|3733|3721|3733|3721|3732|3720|37
1723446530000|2024-08-12 07:08:50|3734|3722|3734|3722|3734|3722|3734|3722|11
1723446540000|2024-08-12 07:09:00|3734.5|3722.5|3735|3723|3735|3723|3734.5|3722.5|5
1723446550000|2024-08-12 07:09:10|3734|3722|3735|3723|3735|3723|3734|3722|3
1723446560000|2024-08-12 07:09:20|3736|3724|3736|3724|3736|3724|3736|3724|9
1723446570000|2024-08-12 07:09:30|||||||||5
1723446580000|2024-08-12 07:09:40|||||||||8
1723446590000|2024-08-12 07:09:50|3736.9|3724.9|3737|3725|3737|3725|3736.9|3724.9|10
1723446600000|2024-08-12 07:10:00|3738|3726|3738|3726|3738|3726|3738|3726|18
1723446610000|2024-08-12 07:10:10|||||||||4
1723446620000|2024-08-12 07:10:20|3739|3727|3739|3727|3739|3727|3739|3727|27
1723446630000|2024-08-12 07:10:30|3740|3728|3740|3728|3740|3728|3740|3728|6
1723446640000|2024-08-12 07:10:40|||||||||4
1723446650000|2024-08-12 07:10:50|3739|3727|3740|3728|3740|3728|3739|3727|13
1723446660000|2024-08-12 07:11:00|3741|3729|3742|3730|3742|3730|3741|3729|43
1723446670000|2024-08-12 07:11:10|3742.9|3730.9|3741.9|3729.9|3742.9|3730.9|3741.9|3729.9|13
1723446680000|2024-08-12 07:11:20|||||||||3
1723446700000|2024-08-12 07:11:40|3740.9|3728.9|3741.9|3729.9|3741.9|3729.9|3740.9|3728.9|16
1723446710000|2024-08-12 07:11:50|3740.9|3728.9|3740.9|3728.9|3741.4|3729.4|3740.9|3728.9|1
1723446720000|2024-08-12 07:12:00|3739.9|3727.9|3739.9|3727.9|3739.9|3727.9|3739.9|3727.9|5
1723446730000|2024-08-12 07:12:10|||||||||1
1723446740000|2024-08-12 07:12:20|||||||||1
1723446750000|2024-08-12 07:12:30|||||||||3
1723446760000|2024-08-12 07:12:40|3741|3729|3741|3729|3741|3729|3741|3729|11
1723446770000|2024-08-12 07:12:50|3742|3730|3742|3730|3742|3730|3742|3730|18
1723446780000|2024-08-12 07:13:00|3742.9|3730.9|3742.9|3730.9|3742.9|3730.9|3742.9|3730.9|9
1723446790000|2024-08-12 07:13:10|3742|3730|3740|3728|3742|3730|3740|3728|11
1723446800000|2024-08-12 07:13:20|||||||||3
1723446810000|2024-08-12 07:13:30|3741|3729|3741|3729|3741|3729|3741|3729|7
1723446830000|2024-08-12 07:13:50|||||||||1
1723446850000|2024-08-12 07:14:10|3742|3730|3742|3730|3742|3730|3741.5|3729.5|34
1723446860000|2024-08-12 07:14:20|||||||||5
1723446870000|2024-08-12 07:14:30|3741|3729|3741|3729|3741|3729|3741|3729|5
1723446880000|2024-08-12 07:14:40|3742|3730|3742|3730|3742|3730|3742|3730|5
1723446900000|2024-08-12 07:15:00|3741|3729|3741|3729|3741|3729|3741|3729|3
1723446910000|2024-08-12 07:15:10|3740.5|3728.5|3740.5|3728.5|3740.5|3728.5|3740.5|3728.5|4
1723446920000|2024-08-12 07:15:20|3740|3728|3740|3728|3740|3728|3740|3728|0
1723446930000|2024-08-12 07:15:30|3739|3727|3739|3727|3739|3727|3739|3727|2
1723446940000|2024-08-12 07:15:40|||||||||2
1723446950000|2024-08-12 07:15:50|||||||||1
1723446960000|2024-08-12 07:16:00|3740|3728|3740|3728|3740|3728|3740|3728|12
1723446970000|2024-08-12 07:16:10|3739|3727|3740|3728|3740|3728|3739|3727|3
1723446990000|2024-08-12 07:16:30|3740.5|3728.5|3740.5|3728.5|3740.5|3728.5|3740|3728|3
1723447000000|2024-08-12 07:16:40|3741|3729|3741|3729|3741|3729|3741|3729|1
1723447020000|2024-08-12 07:17:00|3740|3728|3740|3728|3740|3728|3740|3728|3
1723447030000|2024-08-12 07:17:10|3741|3729|3740.5|3728.5|3741|3729|3740|3728|6
1723447040000|2024-08-12 07:17:20|3740|3728|3740|3728|3740|3728|3740|3728|1
1723447070000|2024-08-12 07:17:50|3740.5|3728.5|3740|3728|3740.5|3728.5|3740|3728|2
1723447080000|2024-08-12 07:18:00|||||||||1
1723447090000|2024-08-12 07:18:10|3741|3729|3741|3729|3741|3729|3740|3728|8
1723447100000|2024-08-12 07:18:20|||||||||10
1723447110000|2024-08-12 07:18:30|||||||||1
1723447120000|2024-08-12 07:18:40|||||||||1
1723447130000|2024-08-12 07:18:50|||||||||1
1723447140000|2024-08-12 07:19:00|3740|3728|3740|3728|3740|3728|3740|3728|3
1723447150000|2024-08-12 07:19:10|||||||||1
1723447180000|2024-08-12 07:19:40|||||||||1
1723447190000|2024-08-12 07:19:50|||||||||1
1723447200000|2024-08-12 07:20:00|3739.5|3727.5|3739|3727|3739.5|3727.5|3739|3727|4
1723447220000|2024-08-12 07:20:20|3740|3728|3740|3728|3740|3728|3740|3728|7
1723447240000|2024-08-12 07:20:40|||||||||2
1723447250000|2024-08-12 07:20:50|||||||||2
1723447270000|2024-08-12 07:21:10|||||||||4
1723447280000|2024-08-12 07:21:20|3739.5|3727.5|3740|3728|3740|3728|3739.5|3727.5|1
1723447310000|2024-08-12 07:21:50|3741|3729|3741|3729|3741|3729|3741|3729|10
1723447330000|2024-08-12 07:22:10|||||||||1
1723447340000|2024-08-12 07:22:20|3741.5|3729.5|3741.9|3729.9|3741.9|3729.9|3741.5|3729.5|13
1723447350000|2024-08-12 07:22:30|3741.4|3729.4|3741.4|3729.4|3741.4|3729.4|3741.4|3729.4|0
1723447360000|2024-08-12 07:22:40|3741.9|3729.9|3740.9|3728.9|3741.9|3729.9|3740.9|3728.9|4
1723447370000|2024-08-12 07:22:50|3741.9|3729.9|3740.9|3728.9|3741.9|3729.9|3740.9|3728.9|2
1723447380000|2024-08-12 07:23:00|||||||||2
1723447400000|2024-08-12 07:23:20|||||||||1
1723447430000|2024-08-12 07:23:50|||||||||6
1723447440000|2024-08-12 07:24:00|||||||||1
1723447450000|2024-08-12 07:24:10|3741|3729|3741|3729|3741|3729|3741|3729|0
1723447460000|2024-08-12 07:24:20|||||||||1
1723447470000|2024-08-12 07:24:30|3740.9|3728.9|3740|3728|3740.9|3728.9|3739.9|3727.9|6
1723447480000|2024-08-12 07:24:40|3739.5|3727.5|3739|3727|3739.5|3727.5|3739|3727|2
1723447490000|2024-08-12 07:24:50|||||||||1
1723447500000|2024-08-12 07:25:00|||||||||2
1723447520000|2024-08-12 07:25:20|3740|3728|3740.9|3728.9|3740.9|3728.9|3740|3728|12
1723447530000|2024-08-12 07:25:30|3740.5|3728.5|3740.9|3728.9|3740.9|3728.9|3740.5|3728.5|1
1723447540000|2024-08-12 07:25:40|3740.4|3728.4|3740.4|3728.4|3740.9|3728.9|3740|3728|2
1723447550000|2024-08-12 07:25:50|3740.9|3728.9|3740.4|3728.4|3740.9|3728.9|3740.4|3728.4|1
1723447560000|2024-08-12 07:26:00|3740.5|3728.5|3740.9|3728.9|3740.9|3728.9|3740.5|3728.5|0
1723447570000|2024-08-12 07:26:10|||||||||2
1723447590000|2024-08-12 07:26:30|3741|3729|3741.9|3729.9|3741.9|3729.9|3741|3729|18
1723447600000|2024-08-12 07:26:40|3741|3729|3741|3729|3741|3729|3741|3729|2
1723447610000|2024-08-12 07:26:50|||||||||2
1723447620000|2024-08-12 07:27:00|3740.9|3728.9|3740|3728|3740.9|3728.9|3740|3728|1
1723447640000|2024-08-12 07:27:20|3739.5|3727.5|3739.5|3727.5|3740|3728|3739.5|3727.5|12
1723447650000|2024-08-12 07:27:30|3740|3728|3739.9|3727.9|3740|3728|3739.4|3727.4|2
1723447670000|2024-08-12 07:27:50|3739.4|3727.4|3739.4|3727.4|3739.4|3727.4|3739.4|3727.4|11
1723447690000|2024-08-12 07:28:10|3739|3727|3738.9|3726.9|3739.9|3727.9|3738.9|3726.9|6
1723447700000|2024-08-12 07:28:20|3738|3726|3738|3726|3738|3726|3738|3726|5
1723447720000|2024-08-12 07:28:40|||||||||1
1723447730000|2024-08-12 07:28:50|3738.9|3726.9|3738.9|3726.9|3738.9|3726.9|3738.9|3726.9|7
1723447740000|2024-08-12 07:29:00|3738.5|3726.5|3738|3726|3738.9|3726.9|3738|3726|5
1723447770000|2024-08-12 07:29:30|3737.9|3725.9|3737.9|3725.9|3737.9|3725.9|3737.9|3725.9|0
1723447800000|2024-08-12 07:30:00|3737|3725|3737|3725|3737|3725|3737|3725|24
1723447810000|2024-08-12 07:30:10|3736|3724|3736|3724|3736|3724|3736|3724|4
1723447820000|2024-08-12 07:30:20|3737|3725|3737|3725|3737|3725|3737|3725|6
1723447830000|2024-08-12 07:30:30|||||||||3
1723447840000|2024-08-12 07:30:40|3736.5|3724.5|3737|3725|3737|3725|3736.5|3724.5|3
1723447850000|2024-08-12 07:30:50|||||||||2
1723447860000|2024-08-12 07:31:00|3736.5|3724.5|3737|3725|3737|3725|3736|3724|4
1723447870000|2024-08-12 07:31:10|3736|3724|3736|3724|3736|3724|3736|3724|19
1723447880000|2024-08-12 07:31:20|||||||||1
1723447890000|2024-08-12 07:31:30|||||||||4
1723447900000|2024-08-12 07:31:40|||||||||1
1723447910000|2024-08-12 07:31:50|3737|3725|3737|3725|3737|3725|3737|3725|4
1723447930000|2024-08-12 07:32:10|||||||||2
1723447970000|2024-08-12 07:32:50|3736|3724|3736|3724|3736|3724|3736|3724|19
1723447980000|2024-08-12 07:33:00|||||||||1
1723447990000|2024-08-12 07:33:10|||||||||9
1723448000000|2024-08-12 07:33:20|||||||||1
1723448010000|2024-08-12 07:33:30|||||||||3
1723448020000|2024-08-12 07:33:40|||||||||1
1723448030000|2024-08-12 07:33:50|3737|3725|3737|3725|3737|3725|3736.5|3724.5|13
1723448040000|2024-08-12 07:34:00|3736.5|3724.5|3736.5|3724.5|3736.5|3724.5|3736.5|3724.5|0
1723448050000|2024-08-12 07:34:10|3736.4|3724.4|3736|3724|3736.4|3724.4|3736|3724|2
1723448060000|2024-08-12 07:34:20|||||||||1
1723448080000|2024-08-12 07:34:40|3737|3725|3737|3725|3737|3725|3736.5|3724.5|4
1723448090000|2024-08-12 07:34:50|||||||||4
1723448110000|2024-08-12 07:35:10|||||||||4
1723448120000|2024-08-12 07:35:20|||||||||1
1723448140000|2024-08-12 07:35:40|3736|3724|3736|3724|3736|3724|3736|3724|1
1723448150000|2024-08-12 07:35:50|3735|3723|3734|3722|3735|3723|3734|3722|14
1723448160000|2024-08-12 07:36:00|||||||||3
1723448170000|2024-08-12 07:36:10|||||||||3
1723448180000|2024-08-12 07:36:20|||||||||2
1723448190000|2024-08-12 07:36:30|||||||||3
1723448200000|2024-08-12 07:36:40|||||||||2
1723448220000|2024-08-12 07:37:00|3735|3723|3734|3722|3735|3723|3734|3722|14
1723448230000|2024-08-12 07:37:10|3734.5|3722.5|3734|3722|3734.5|3722.5|3734|3722|4
1723448240000|2024-08-12 07:37:20|||||||||1
1723448270000|2024-08-12 07:37:50|||||||||1
1723448280000|2024-08-12 07:38:00|3735|3723|3735|3723|3735|3723|3735|3723|1
1723448290000|2024-08-12 07:38:10|||||||||3
1723448300000|2024-08-12 07:38:20|3732|3720|3731|3719|3732|3720|3731|3719|13
1723448310000|2024-08-12 07:38:30|3730|3718|3730|3718|3730|3718|3730|3718|11
1723448320000|2024-08-12 07:38:40|||||||||7
1723448330000|2024-08-12 07:38:50|||||||||6
1723448340000|2024-08-12 07:39:00|||||||||2
1723448350000|2024-08-12 07:39:10|3729|3717|3728.5|3716.5|3730|3718|3728.5|3716.5|15
1723448360000|2024-08-12 07:39:20|3729|3717|3730|3718|3730|3718|3729|3717|11
1723448370000|2024-08-12 07:39:30|||||||||11
1723448380000|2024-08-12 07:39:40|3729|3717|3730|3718|3730|3718|3729|3717|12
1723448390000|2024-08-12 07:39:50|3729.5|3717.5|3729|3717|3729.5|3717.5|3729|3717|6
1723448400000|2024-08-12 07:40:00|3728|3716|3728|3716|3728|3716|3728|3716|55
1723448410000|2024-08-12 07:40:10|3729|3717|3729|3717|3729|3717|3729|3717|24
1723448420000|2024-08-12 07:40:20|3730|3718|3731|3719|3731|3719|3730|3718|23
1723448440000|2024-08-12 07:40:40|3730|3718|3730|3718|3730|3718|3730|3718|4
1723448450000|2024-08-12 07:40:50|||||||||6
1723448460000|2024-08-12 07:41:00|||||||||1
1723448470000|2024-08-12 07:41:10|||||||||5
1723448480000|2024-08-12 07:41:20|||||||||3
1723448500000|2024-08-12 07:41:40|3729|3717|3728|3716|3729|3717|3728|3716|45
1723448510000|2024-08-12 07:41:50|3729|3717|3729|3717|3729|3717|3729|3717|9
1723448520000|2024-08-12 07:42:00|3728|3716|3728|3716|3728|3716|3728|3716|21
1723448530000|2024-08-12 07:42:10|3727|3715|3726|3714|3727|3715|3726|3714|214
1723448540000|2024-08-12 07:42:20|3727|3715|3727|3715|3727|3715|3727|3715|17
1723448550000|2024-08-12 07:42:30|3728|3716|3728|3716|3728|3716|3728|3716|26
1723448560000|2024-08-12 07:42:40|3729|3717|3729|3717|3729|3717|3729|3717|33
1723448580000|2024-08-12 07:43:00|3728|3716|3729|3717|3729|3717|3728|3716|18
1723448590000|2024-08-12 07:43:10|3728.5|3716.5|3729|3717|3729|3717|3728.5|3716.5|2
1723448600000|2024-08-12 07:43:20|||||||||32
1723448610000|2024-08-12 07:43:30|3728|3716|3728.5|3716.5|3728.5|3716.5|3728|3716|14
1723448620000|2024-08-12 07:43:40|3729|3717|3729|3717|3729|3717|3729|3717|0
1723448630000|2024-08-12 07:43:50|3728.5|3716.5|3728.5|3716.5|3728.5|3716.5|3728.5|3716.5|3
1723448640000|2024-08-12 07:44:00|3729|3717|3728|3716|3729|3717|3728|3716|10
1723448650000|2024-08-12 07:44:10|||||||||3
1723448670000|2024-08-12 07:44:30|||||||||1
1723448680000|2024-08-12 07:44:40|||||||||3
1723448690000|2024-08-12 07:44:50|||||||||3
1723448700000|2024-08-12 07:45:00|3727|3715|3727|3715|3728|3716|3727|3715|18
1723448710000|2024-08-12 07:45:10|3727.5|3715.5|3727|3715|3727.5|3715.5|3727|3715|14
1723448720000|2024-08-12 07:45:20|3726|3714|3726|3714|3726|3714|3726|3714|2
1723448730000|2024-08-12 07:45:30|||||||||1
1723448740000|2024-08-12 07:45:40|||||||||3
1723448760000|2024-08-12 07:46:00|||||||||9
1723448770000|2024-08-12 07:46:10|3727|3715|3727.5|3715.5|3727.5|3715.5|3727|3715|122
1723448780000|2024-08-12 07:46:20|3727|3715|3727.5|3715.5|3727.5|3715.5|3727|3715|20
1723448790000|2024-08-12 07:46:30|3727|3715|3727|3715|3727|3715|3727|3715|4
1723448800000|2024-08-12 07:46:40|3726|3714|3727|3715|3727|3715|3726|3714|19
1723448810000|2024-08-12 07:46:50|||||||||6
1723448820000|2024-08-12 07:47:00|||||||||9
1723448830000|2024-08-12 07:47:10|3726|3714|3727|3715|3727|3715|3726|3714|217
1723448840000|2024-08-12 07:47:20|||||||||1
1723448850000|2024-08-12 07:47:30|3726.5|3714.5|3726.5|3714.5|3726.5|3714.5|3726.5|3714.5|15
1723448860000|2024-08-12 07:47:40|3727|3715|3728|3716|3728|3716|3726.5|3714.5|17
1723448870000|2024-08-12 07:47:50|3728.5|3716.5|3729|3717|3729|3717|3728.5|3716.5|1
1723448880000|2024-08-12 07:48:00|||||||||6
1723448890000|2024-08-12 07:48:10|3729.5|3717.5|3730|3718|3730|3718|3729.5|3717.5|3
1723448900000|2024-08-12 07:48:20|3729.5|3717.5|3729|3717|3730|3718|3729|3717|9
1723448910000|2024-08-12 07:48:30|||||||||6
1723448930000|2024-08-12 07:48:50|3729.5|3717.5|3730|3718|3730|3718|3729.5|3717.5|3
1723448940000|2024-08-12 07:49:00|||||||||5
1723448950000|2024-08-12 07:49:10|||||||||5
1723448960000|2024-08-12 07:49:20|3731|3719|3731|3719|3731|3719|3731|3719|79
1723448970000|2024-08-12 07:49:30|||||||||61
1723448980000|2024-08-12 07:49:40|3732|3720|3732|3720|3732|3720|3732|3720|17
1723448990000|2024-08-12 07:49:50|||||||||1
1723449000000|2024-08-12 07:50:00|3733|3721|3734|3722|3734|3722|3733|3721|22
1723449010000|2024-08-12 07:50:10|3733.9|3721.9|3734|3722|3734|3722|3733.9|3721.9|10
1723449020000|2024-08-12 07:50:20|3734.9|3722.9|3734.9|3722.9|3734.9|3722.9|3734|3722|68
1723449030000|2024-08-12 07:50:30|3734.4|3722.4|3734|3722|3734.4|3722.4|3734|3722|79
1723449040000|2024-08-12 07:50:40|3733.9|3721.9|3733.9|3721.9|3733.9|3721.9|3733.9|3721.9|35
1723449050000|2024-08-12 07:50:50|3734|3722|3733|3721|3734|3722|3732.9|3720.9|54
1723449060000|2024-08-12 07:51:00|3732.9|3720.9|3733|3721|3733|3721|3732.9|3720.9|28
1723449070000|2024-08-12 07:51:10|3734|3722|3734|3722|3734|3722|3734|3722|4
1723449080000|2024-08-12 07:51:20|||||||||6
1723449090000|2024-08-12 07:51:30|3734.4|3722.4|3734.9|3722.9|3734.9|3722.9|3734.4|3722.4|8
1723449100000|2024-08-12 07:51:40|3735|3723|3733.9|3721.9|3735|3723|3733.9|3721.9|7
1723449110000|2024-08-12 07:51:50|3733|3721|3733|3721|3733|3721|3733|3721|9
1723449120000|2024-08-12 07:52:00|3732.9|3720.9|3733.9|3721.9|3733.9|3721.9|3732.9|3720.9|10
1723449130000|2024-08-12 07:52:10|3734|3722|3734.9|3722.9|3734.9|3722.9|3733.9|3721.9|5
1723449140000|2024-08-12 07:52:20|3737.9|3725.9|3736.9|3724.9|3737.9|3725.9|3736.9|3724.9|16
1723449150000|2024-08-12 07:52:30|3737.4|3725.4|3736.9|3724.9|3737.4|3725.4|3736.9|3724.9|4
1723449160000|2024-08-12 07:52:40|||||||||5
1723449170000|2024-08-12 07:52:50|3736.4|3724.4|3736.4|3724.4|3736.9|3724.9|3736.4|3724.4|76
1723449180000|2024-08-12 07:53:00|3735.9|3723.9|3737.9|3725.9|3737.9|3725.9|3735.9|3723.9|133
1723449190000|2024-08-12 07:53:10|3738|3726|3738|3726|3738|3726|3738|3726|86
1723449200000|2024-08-12 07:53:20|3738.5|3726.5|3737.9|3725.9|3738.5|3726.5|3736.9|3724.9|63
1723449210000|2024-08-12 07:53:30|3738|3726|3737.9|3725.9|3738.9|3726.9|3737.9|3725.9|11
1723449220000|2024-08-12 07:53:40|3735.9|3723.9|3735|3723|3736|3724|3735|3723|25
1723449230000|2024-08-12 07:53:50|3734.9|3722.9|3733|3721|3734.9|3722.9|3733|3721|31
1723449240000|2024-08-12 07:54:00|3733.9|3721.9|3734|3722|3734|3722|3733.5|3721.5|5
1723449250000|2024-08-12 07:54:10|3733.9|3721.9|3733.9|3721.9|3733.9|3721.9|3733.9|3721.9|1
1723449260000|2024-08-12 07:54:20|||||||||1
1723449270000|2024-08-12 07:54:30|||||||||1
1723449280000|2024-08-12 07:54:40|3732.9|3720.9|3733|3721|3733|3721|3732.9|3720.9|6
1723449290000|2024-08-12 07:54:50|3732.9|3720.9|3733|3721|3733.9|3721.9|3732.9|3720.9|6
1723449300000|2024-08-12 07:55:00|||||||||1
1723449310000|2024-08-12 07:55:10|||||||||2
1723449320000|2024-08-12 07:55:20|3733.9|3721.9|3733.9|3721.9|3733.9|3721.9|3733.9|3721.9|5
1723449350000|2024-08-12 07:55:50|||||||||1
1723449370000|2024-08-12 07:56:10|3732.9|3720.9|3733.9|3721.9|3733.9|3721.9|3732.9|3720.9|2
1723449390000|2024-08-12 07:56:30|||||||||4
1723449400000|2024-08-12 07:56:40|||||||||5
1723449410000|2024-08-12 07:56:50|||||||||1
1723449420000|2024-08-12 07:57:00|||||||||1
1723449440000|2024-08-12 07:57:20|||||||||1
1723449460000|2024-08-12 07:57:40|3732.9|3720.9|3732.9|3720.9|3732.9|3720.9|3732.9|3720.9|4
1723449470000|2024-08-12 07:57:50|||||||||1
1723449490000|2024-08-12 07:58:10|||||||||1
1723449510000|2024-08-12 07:58:30|3734.9|3722.9|3734.9|3722.9|3734.9|3722.9|3734.9|3722.9|7
1723449520000|2024-08-12 07:58:40|3735|3723|3735|3723|3735|3723|3735|3723|0
1723449530000|2024-08-12 07:58:50|3736|3724|3735.5|3723.5|3736|3724|3735|3723|18
1723449540000|2024-08-12 07:59:00|3735|3723|3735|3723|3736|3724|3735|3723|4
1723449550000|2024-08-12 07:59:10|||||||||12
1723449560000|2024-08-12 07:59:20|3734.9|3722.9|3735|3723|3735|3723|3734.9|3722.9|2
1723449570000|2024-08-12 07:59:30|3734.4|3722.4|3734.4|3722.4|3734.4|3722.4|3734.4|3722.4|10
1723449580000|2024-08-12 07:59:40|3734.9|3722.9|3735|3723|3735|3723|3734|3722|4
1723449590000|2024-08-12 07:59:50|3735.4|3723.4|3735.4|3723.4|3735.4|3723.4|3735.4|3723.4|4
1723449600000|2024-08-12 08:00:00|3735.9|3723.9|3736|3724|3736|3724|3735.9|3723.9|0
1723449610000|2024-08-12 08:00:10|||||||||2
1723449630000|2024-08-12 08:00:30|||||||||7
1723449650000|2024-08-12 08:00:50|3735|3723|3735|3723|3735.4|3723.4|3735|3723|6
1723449660000|2024-08-12 08:01:00|3735.9|3723.9|3735.9|3723.9|3735.9|3723.9|3735.9|3723.9|9
1723449670000|2024-08-12 08:01:10|3736.9|3724.9|3736.9|3724.9|3736.9|3724.9|3736.9|3724.9|20
1723449680000|2024-08-12 08:01:20|||||||||3
1723449690000|2024-08-12 08:01:30|||||||||3
1723449700000|2024-08-12 08:01:40|||||||||2
1723449710000|2024-08-12 08:01:50|3735.9|3723.9|3735.9|3723.9|3735.9|3723.9|3735.9|3723.9|3
1723449720000|2024-08-12 08:02:00|||||||||4
1723449750000|2024-08-12 08:02:30|3734.9|3722.9|3734.9|3722.9|3734.9|3722.9|3734.9|3722.9|9
1723449760000|2024-08-12 08:02:40|3734.4|3722.4|3734.4|3722.4|3734.4|3722.4|3734.4|3722.4|2
1723449770000|2024-08-12 08:02:50|3733.9|3721.9|3733.9|3721.9|3733.9|3721.9|3733.9|3721.9|1
1723449780000|2024-08-12 08:03:00|3734.9|3722.9|3734.9|3722.9|3734.9|3722.9|3734.4|3722.4|5
1723449800000|2024-08-12 08:03:20|||||||||59
1723449810000|2024-08-12 08:03:30|||||||||14
1723449820000|2024-08-12 08:03:40|3735.9|3723.9|3735.9|3723.9|3735.9|3723.9|3735.9|3723.9|89
1723449830000|2024-08-12 08:03:50|3736.9|3724.9|3736.9|3724.9|3736.9|3724.9|3736.9|3724.9|41
1723449840000|2024-08-12 08:04:00|3737.4|3725.4|3736.9|3724.9|3737.4|3725.4|3736.9|3724.9|20
1723449850000|2024-08-12 08:04:10|||||||||1
1723449860000|2024-08-12 08:04:20|3736.5|3724.5|3736.9|3724.9|3737.4|3725.4|3736.5|3724.5|1
1723449870000|2024-08-12 08:04:30|||||||||1
1723449880000|2024-08-12 08:04:40|||||||||5
1723449890000|2024-08-12 08:04:50|||||||||4
1723449900000|2024-08-12 08:05:00|3737.4|3725.4|3736.9|3724.9|3737.9|3725.9|3736.9|3724.9|11
1723449910000|2024-08-12 08:05:10|3737.4|3725.4|3736.9|3724.9|3737.4|3725.4|3736.9|3724.9|6
1723449930000|2024-08-12 08:05:30|||||||||1
1723449940000|2024-08-12 08:05:40|3736|3724|3736|3724|3736|3724|3736|3724|2
1723449950000|2024-08-12 08:05:50|||||||||1
1723449960000|2024-08-12 08:06:00|3735.9|3723.9|3735.9|3723.9|3735.9|3723.9|3735.9|3723.9|11
1723449970000|2024-08-12 08:06:10|||||||||2
1723449980000|2024-08-12 08:06:20|||||||||1
1723449990000|2024-08-12 08:06:30|||||||||3
1723450020000|2024-08-12 08:07:00|||||||||4
1723450030000|2024-08-12 08:07:10|||||||||1
1723450040000|2024-08-12 08:07:20|||||||||3
1723450050000|2024-08-12 08:07:30|||||||||2
1723450060000|2024-08-12 08:07:40|3736.9|3724.9|3736.9|3724.9|3736.9|3724.9|3736.9|3724.9|13
1723450070000|2024-08-12 08:07:50|||||||||3
1723450080000|2024-08-12 08:08:00|3737.4|3725.4|3737.9|3725.9|3737.9|3725.9|3737.4|3725.4|10
1723450090000|2024-08-12 08:08:10|3738.4|3726.4|3737.9|3725.9|3738.4|3726.4|3737.9|3725.9|6
1723450100000|2024-08-12 08:08:20|||||||||1
1723450120000|2024-08-12 08:08:40|||||||||7
1723450130000|2024-08-12 08:08:50|3738.4|3726.4|3738.4|3726.4|3738.9|3726.9|3738.4|3726.4|4
1723450140000|2024-08-12 08:09:00|3738.9|3726.9|3738.9|3726.9|3738.9|3726.9|3738.9|3726.9|0
1723450150000|2024-08-12 08:09:10|3738.4|3726.4|3738.4|3726.4|3738.4|3726.4|3738.4|3726.4|4
1723450160000|2024-08-12 08:09:20|3738.9|3726.9|3738.9|3726.9|3738.9|3726.9|3738.9|3726.9|4
1723450190000|2024-08-12 08:09:50|3739.9|3727.9|3739.9|3727.9|3739.9|3727.9|3739.9|3727.9|2
1723450200000|2024-08-12 08:10:00|3738.9|3726.9|3737.9|3725.9|3738.9|3726.9|3737.9|3725.9|19
1723450210000|2024-08-12 08:10:10|3738.4|3726.4|3737.9|3725.9|3738.9|3726.9|3737.9|3725.9|4
1723450220000|2024-08-12 08:10:20|||||||||1
1723450230000|2024-08-12 08:10:30|3738.4|3726.4|3738.4|3726.4|3738.4|3726.4|3738.4|3726.4|2
1723450240000|2024-08-12 08:10:40|3738.9|3726.9|3738.4|3726.4|3738.9|3726.9|3738.4|3726.4|4
1723450250000|2024-08-12 08:10:50|3738.9|3726.9|3738.4|3726.4|3738.9|3726.9|3738.4|3726.4|5
1723450260000|2024-08-12 08:11:00|3737.9|3725.9|3737.9|3725.9|3738.4|3726.4|3737.9|3725.9|22
1723450280000|2024-08-12 08:11:20|||||||||1
1723450290000|2024-08-12 08:11:30|||||||||2
1723450300000|2024-08-12 08:11:40|3738.4|3726.4|3738.4|3726.4|3738.4|3726.4|3738.4|3726.4|5
1723450310000|2024-08-12 08:11:50|3737.9|3725.9|3737.9|3725.9|3737.9|3725.9|3737.9|3725.9|0
1723450320000|2024-08-12 08:12:00|3735.9|3723.9|3735.9|3723.9|3735.9|3723.9|3735.9|3723.9|19
1723450340000|2024-08-12 08:12:20|||||||||2
1723450350000|2024-08-12 08:12:30|||||||||1
1723450360000|2024-08-12 08:12:40|||||||||1
1723450390000|2024-08-12 08:13:10|3734.9|3722.9|3734.9|3722.9|3734.9|3722.9|3734.9|3722.9|20
1723450400000|2024-08-12 08:13:20|3735.9|3723.9|3735.9|3723.9|3735.9|3723.9|3735.9|3723.9|25
1723450410000|2024-08-12 08:13:30|3736.9|3724.9|3736.9|3724.9|3736.9|3724.9|3736.9|3724.9|5
1723450420000|2024-08-12 08:13:40|||||||||12
1723450430000|2024-08-12 08:13:50|3735.9|3723.9|3735.9|3723.9|3735.9|3723.9|3735.9|3723.9|15
1723450450000|2024-08-12 08:14:10|||||||||3
1723450460000|2024-08-12 08:14:20|||||||||1
1723450470000|2024-08-12 08:14:30|||||||||2
1723450490000|2024-08-12 08:14:50|||||||||1
1723450500000|2024-08-12 08:15:00|||||||||19
1723450510000|2024-08-12 08:15:10|||||||||8
1723450520000|2024-08-12 08:15:20|3734.9|3722.9|3735.9|3723.9|3735.9|3723.9|3734.9|3722.9|5
1723450530000|2024-08-12 08:15:30|||||||||19
1723450540000|2024-08-12 08:15:40|||||||||1
1723450550000|2024-08-12 08:15:50|3736.4|3724.4|3735.9|3723.9|3736.4|3724.4|3735.9|3723.9|5
1723450560000|2024-08-12 08:16:00|3734.9|3722.9|3734.9|3722.9|3734.9|3722.9|3734.9|3722.9|28
1723450570000|2024-08-12 08:16:10|||||||||2
1723450600000|2024-08-12 08:16:40|3733.9|3721.9|3733.9|3721.9|3733.9|3721.9|3733.9|3721.9|8
1723450610000|2024-08-12 08:16:50|||||||||2
1723450620000|2024-08-12 08:17:00|||||||||6
1723450630000|2024-08-12 08:17:10|3732.9|3720.9|3732.9|3720.9|3732.9|3720.9|3732.9|3720.9|5
1723450640000|2024-08-12 08:17:20|||||||||4
1723450650000|2024-08-12 08:17:30|||||||||9
1723450660000|2024-08-12 08:17:40|3733.4|3721.4|3733.9|3721.9|3733.9|3721.9|3733.4|3721.4|8
1723450670000|2024-08-12 08:17:50|3734.9|3722.9|3733.9|3721.9|3734.9|3722.9|3733.9|3721.9|10
1723450700000|2024-08-12 08:18:20|||||||||1
1723450720000|2024-08-12 08:18:40|||||||||14
1723450730000|2024-08-12 08:18:50|||||||||2
1723450740000|2024-08-12 08:19:00|3732.9|3720.9|3732.9|3720.9|3732.9|3720.9|3732.9|3720.9|2
1723450750000|2024-08-12 08:19:10|3732.4|3720.4|3732.4|3720.4|3732.4|3720.4|3732.4|3720.4|12
1723450760000|2024-08-12 08:19:20|3731.9|3719.9|3730.4|3718.4|3731.9|3719.9|3729.9|3717.9|29
1723450770000|2024-08-12 08:19:30|3730.9|3718.9|3730.9|3718.9|3730.9|3718.9|3730.4|3718.4|10
1723450780000|2024-08-12 08:19:40|3731.9|3719.9|3731.9|3719.9|3731.9|3719.9|3731.9|3719.9|4
1723450800000|2024-08-12 08:20:00|3731.4|3719.4|3731.9|3719.9|3731.9|3719.9|3731.4|3719.4|2
1723450820000|2024-08-12 08:20:20|3732.9|3720.9|3732.9|3720.9|3732.9|3720.9|3732.9|3720.9|5
1723450850000|2024-08-12 08:20:50|3733.9|3721.9|3733.9|3721.9|3734.9|3722.9|3733.9|3721.9|54
1723450860000|2024-08-12 08:21:00|3732.9|3720.9|3732.9|3720.9|3732.9|3720.9|3732.9|3720.9|6
1723450870000|2024-08-12 08:21:10|||||||||5
1723450890000|2024-08-12 08:21:30|3731.9|3719.9|3731.9|3719.9|3731.9|3719.9|3731.9|3719.9|12
1723450910000|2024-08-12 08:21:50|3732.4|3720.4|3731.9|3719.9|3732.4|3720.4|3731.9|3719.9|4
1723450930000|2024-08-12 08:22:10|3732.9|3720.9|3732.9|3720.9|3732.9|3720.9|3732.9|3720.9|8
1723450940000|2024-08-12 08:22:20|3732.4|3720.4|3732.4|3720.4|3732.4|3720.4|3732.4|3720.4|6
1723450950000|2024-08-12 08:22:30|3732.9|3720.9|3732.9|3720.9|3732.9|3720.9|3732.9|3720.9|4
1723450960000|2024-08-12 08:22:40|3733.9|3721.9|3733.9|3721.9|3733.9|3721.9|3733.9|3721.9|6
1723450970000|2024-08-12 08:22:50|||||||||11
1723450980000|2024-08-12 08:23:00|||||||||4
1723450990000|2024-08-12 08:23:10|||||||||2
1723451000000|2024-08-12 08:23:20|||||||||1
1723451010000|2024-08-12 08:23:30|3732.9|3720.9|3732.9|3720.9|3732.9|3720.9|3732.9|3720.9|8
1723451020000|2024-08-12 08:23:40|||||||||2
1723451030000|2024-08-12 08:23:50|||||||||2
1723451040000|2024-08-12 08:24:00|||||||||1
1723451050000|2024-08-12 08:24:10|3731.9|3719.9|3731.9|3719.9|3731.9|3719.9|3731.9|3719.9|13
1723451070000|2024-08-12 08:24:30|||||||||3
1723451080000|2024-08-12 08:24:40|3730.9|3718.9|3730.9|3718.9|3731.4|3719.4|3729.9|3717.9|27
1723451090000|2024-08-12 08:24:50|||||||||3
1723451100000|2024-08-12 08:25:00|3729.9|3717.9|3730.9|3718.9|3730.9|3718.9|3729.9|3717.9|5
1723451120000|2024-08-12 08:25:20|3731.9|3719.9|3731.9|3719.9|3731.9|3719.9|3731.9|3719.9|9
1723451140000|2024-08-12 08:25:40|3732.9|3720.9|3732.9|3720.9|3732.9|3720.9|3732.9|3720.9|6
1723451150000|2024-08-12 08:25:50|3733.4|3721.4|3733.4|3721.4|3733.4|3721.4|3733.4|3721.4|2
1723451160000|2024-08-12 08:26:00|3732.9|3720.9|3732.9|3720.9|3732.9|3720.9|3732.9|3720.9|9
1723451170000|2024-08-12 08:26:10|||||||||10
1723451180000|2024-08-12 08:26:20|||||||||1
1723451200000|2024-08-12 08:26:40|||||||||2
1723451210000|2024-08-12 08:26:50|3731.9|3719.9|3731.9|3719.9|3731.9|3719.9|3731.9|3719.9|16
1723451220000|2024-08-12 08:27:00|3732.9|3720.9|3731.9|3719.9|3732.9|3720.9|3731.9|3719.9|6
1723451230000|2024-08-12 08:27:10|||||||||13
1723451250000|2024-08-12 08:27:30|||||||||3
1723451260000|2024-08-12 08:27:40|3731.4|3719.4|3731.9|3719.9|3731.9|3719.9|3731.4|3719.4|12
1723451270000|2024-08-12 08:27:50|3731.4|3719.4|3730.4|3718.4|3731.4|3719.4|3730.4|3718.4|6
1723451280000|2024-08-12 08:28:00|3730.9|3718.9|3730.4|3718.4|3730.9|3718.9|3729.9|3717.9|23
1723451290000|2024-08-12 08:28:10|3730.9|3718.9|3729.9|3717.9|3730.9|3718.9|3729.9|3717.9|5
1723451300000|2024-08-12 08:28:20|||||||||9
1723451310000|2024-08-12 08:28:30|3728.9|3716.9|3728.9|3716.9|3728.9|3716.9|3728.9|3716.9|11
1723451320000|2024-08-12 08:28:40|3729.4|3717.4|3729.4|3717.4|3729.9|3717.9|3728.9|3716.9|18
1723451330000|2024-08-12 08:28:50|3728.9|3716.9|3728.9|3716.9|3728.9|3716.9|3728.9|3716.9|21
1723451340000|2024-08-12 08:29:00|3727.9|3715.9|3727.9|3715.9|3727.9|3715.9|3727.9|3715.9|21
1723451350000|2024-08-12 08:29:10|||||||||2
1723451360000|2024-08-12 08:29:20|3728.9|3716.9|3728.9|3716.9|3728.9|3716.9|3728.4|3716.4|5
1723451370000|2024-08-12 08:29:30|||||||||16
1723451380000|2024-08-12 08:29:40|||||||||4
1723451390000|2024-08-12 08:29:50|||||||||1
1723451400000|2024-08-12 08:30:00|||||||||1
1723451410000|2024-08-12 08:30:10|3727.9|3715.9|3728.9|3716.9|3728.9|3716.9|3727.9|3715.9|14
1723451430000|2024-08-12 08:30:30|3728.4|3716.4|3727.9|3715.9|3728.9|3716.9|3727.9|3715.9|42
1723451440000|2024-08-12 08:30:40|3728|3716|3727.9|3715.9|3728|3716|3727.9|3715.9|10
1723451450000|2024-08-12 08:30:50|3726.9|3714.9|3725.9|3713.9|3726.9|3714.9|3725.9|3713.9|21
1723451460000|2024-08-12 08:31:00|||||||||29
1723451470000|2024-08-12 08:31:10|||||||||5
1723451480000|2024-08-12 08:31:20|||||||||3
1723451490000|2024-08-12 08:31:30|||||||||3
1723451500000|2024-08-12 08:31:40|3726.9|3714.9|3726.9|3714.9|3726.9|3714.9|3726.4|3714.4|12
1723451510000|2024-08-12 08:31:50|3726.4|3714.4|3726.4|3714.4|3726.4|3714.4|3725.9|3713.9|4
1723451520000|2024-08-12 08:32:00|3726.9|3714.9|3726.4|3714.4|3726.9|3714.9|3726.4|3714.4|4
1723451530000|2024-08-12 08:32:10|3725.9|3713.9|3725.9|3713.9|3725.9|3713.9|3725.9|3713.9|2
1723451540000|2024-08-12 08:32:20|3723.9|3711.9|3724.4|3712.4|3724.9|3712.9|3723.9|3711.9|29
1723451550000|2024-08-12 08:32:30|3723.9|3711.9|3723.9|3711.9|3724.9|3712.9|3723.9|3711.9|9
1723451560000|2024-08-12 08:32:40|3724.4|3712.4|3725.4|3713.4|3725.9|3713.9|3724.4|3712.4|40
1723451570000|2024-08-12 08:32:50|3725.9|3713.9|3725.9|3713.9|3725.9|3713.9|3723.9|3711.9|20
1723451580000|2024-08-12 08:33:00|3724.9|3712.9|3724.9|3712.9|3725.4|3713.4|3724.9|3712.9|27
1723451590000|2024-08-12 08:33:10|3725.9|3713.9|3726.9|3714.9|3726.9|3714.9|3725.9|3713.9|12
1723451600000|2024-08-12 08:33:20|3727.9|3715.9|3727.9|3715.9|3727.9|3715.9|3726.9|3714.9|15
1723451610000|2024-08-12 08:33:30|3728.4|3716.4|3727.9|3715.9|3728.4|3716.4|3727.9|3715.9|16
1723451620000|2024-08-12 08:33:40|||||||||1
1723451630000|2024-08-12 08:33:50|||||||||2
1723451640000|2024-08-12 08:34:00|3728.4|3716.4|3728.4|3716.4|3728.4|3716.4|3728.4|3716.4|8
1723451650000|2024-08-12 08:34:10|3728.9|3716.9|3728.9|3716.9|3728.9|3716.9|3728.9|3716.9|7
1723451660000|2024-08-12 08:34:20|3729.9|3717.9|3729.9|3717.9|3729.9|3717.9|3729.9|3717.9|2
1723451670000|2024-08-12 08:34:30|3728.9|3716.9|3729.9|3717.9|3729.9|3717.9|3728.9|3716.9|5
1723451680000|2024-08-12 08:34:40|3729.4|3717.4|3729.9|3717.9|3729.9|3717.9|3729.4|3717.4|3
1723451690000|2024-08-12 08:34:50|3728.9|3716.9|3728.9|3716.9|3728.9|3716.9|3728.9|3716.9|2
1723451700000|2024-08-12 08:35:00|||||||||8
1723451720000|2024-08-12 08:35:20|3727.9|3715.9|3727.9|3715.9|3727.9|3715.9|3727.9|3715.9|5
1723451730000|2024-08-12 08:35:30|||||||||1
1723451740000|2024-08-12 08:35:40|||||||||5
1723451750000|2024-08-12 08:35:50|3726.9|3714.9|3726.9|3714.9|3726.9|3714.9|3726.9|3714.9|6
1723451770000|2024-08-12 08:36:10|||||||||1
1723451780000|2024-08-12 08:36:20|||||||||15
1723451790000|2024-08-12 08:36:30|3725.9|3713.9|3726.9|3714.9|3726.9|3714.9|3725.9|3713.9|33
1723451800000|2024-08-12 08:36:40|3726.4|3714.4|3726.4|3714.4|3726.4|3714.4|3726.4|3714.4|2
1723451810000|2024-08-12 08:36:50|3725.9|3713.9|3726.9|3714.9|3726.9|3714.9|3725.9|3713.9|9
1723451820000|2024-08-12 08:37:00|||||||||4
1723451830000|2024-08-12 08:37:10|3725.9|3713.9|3725.9|3713.9|3726.4|3714.4|3725.9|3713.9|28
1723451850000|2024-08-12 08:37:30|3725.4|3713.4|3724.9|3712.9|3725.9|3713.9|3724.9|3712.9|12
1723451860000|2024-08-12 08:37:40|3725.9|3713.9|3724.9|3712.9|3725.9|3713.9|3724.9|3712.9|4
1723451870000|2024-08-12 08:37:50|3723.9|3711.9|3723.9|3711.9|3723.9|3711.9|3723.9|3711.9|12
1723451880000|2024-08-12 08:38:00|||||||||5
1723451890000|2024-08-12 08:38:10|3722.9|3710.9|3723.9|3711.9|3723.9|3711.9|3722.9|3710.9|84
1723451900000|2024-08-12 08:38:20|||||||||13
1723451910000|2024-08-12 08:38:30|3722.9|3710.9|3722.9|3710.9|3723.9|3711.9|3722.9|3710.9|9
1723451920000|2024-08-12 08:38:40|||||||||10
1723451930000|2024-08-12 08:38:50|3723.9|3711.9|3723.9|3711.9|3723.9|3711.9|3723.9|3711.9|5
1723451940000|2024-08-12 08:39:00|3723.4|3711.4|3722.9|3710.9|3723.9|3711.9|3722.9|3710.9|3
1723451950000|2024-08-12 08:39:10|||||||||3
1723451970000|2024-08-12 08:39:30|||||||||9
1723451990000|2024-08-12 08:39:50|3723.4|3711.4|3722.9|3710.9|3723.9|3711.9|3722.9|3710.9|12
1723452000000|2024-08-12 08:40:00|||||||||14
1723452010000|2024-08-12 08:40:10|||||||||1
1723452020000|2024-08-12 08:40:20|3723.9|3711.9|3723.9|3711.9|3723.9|3711.9|3723.9|3711.9|12
1723452030000|2024-08-12 08:40:30|||||||||5
1723452040000|2024-08-12 08:40:40|3723.4|3711.4|3724.4|3712.4|3724.9|3712.9|3723.4|3711.4|27
1723452050000|2024-08-12 08:40:50|3724.9|3712.9|3724.9|3712.9|3724.9|3712.9|3724.9|3712.9|2
1723452060000|2024-08-12 08:41:00|3725.9|3713.9|3725.9|3713.9|3725.9|3713.9|3725.9|3713.9|15
1723452070000|2024-08-12 08:41:10|||||||||2
1723452080000|2024-08-12 08:41:20|3724.9|3712.9|3725.4|3713.4|3725.9|3713.9|3724.9|3712.9|10
1723452090000|2024-08-12 08:41:30|3724.9|3712.9|3724.9|3712.9|3725.4|3713.4|3724.9|3712.9|10
1723452100000|2024-08-12 08:41:40|||||||||1
1723452110000|2024-08-12 08:41:50|||||||||1
1723452120000|2024-08-12 08:42:00|3724.4|3712.4|3724.9|3712.9|3724.9|3712.9|3723.9|3711.9|21
1723452130000|2024-08-12 08:42:10|3725.4|3713.4|3724.9|3712.9|3725.4|3713.4|3724.9|3712.9|3
1723452150000|2024-08-12 08:42:30|||||||||3
1723452160000|2024-08-12 08:42:40|3725.9|3713.9|3725.9|3713.9|3725.9|3713.9|3725.9|3713.9|4
1723452170000|2024-08-12 08:42:50|3725.4|3713.4|3725.4|3713.4|3725.4|3713.4|3725.4|3713.4|3
1723452180000|2024-08-12 08:43:00|3725.9|3713.9|3725.9|3713.9|3725.9|3713.9|3725.9|3713.9|1
1723452190000|2024-08-12 08:43:10|||||||||1
1723452200000|2024-08-12 08:43:20|||||||||2
1723452210000|2024-08-12 08:43:30|3724.9|3712.9|3724.9|3712.9|3724.9|3712.9|3724.9|3712.9|11
1723452220000|2024-08-12 08:43:40|||||||||2
1723452230000|2024-08-12 08:43:50|3723.9|3711.9|3723.9|3711.9|3723.9|3711.9|3723.9|3711.9|3
1723452240000|2024-08-12 08:44:00|3724.9|3712.9|3724.9|3712.9|3724.9|3712.9|3724.9|3712.9|6
1723452250000|2024-08-12 08:44:10|||||||||1
1723452260000|2024-08-12 08:44:20|||||||||1
1723452270000|2024-08-12 08:44:30|||||||||4
1723452280000|2024-08-12 08:44:40|||||||||8
1723452290000|2024-08-12 08:44:50|3723.9|3711.9|3723.4|3711.4|3723.9|3711.9|3723.4|3711.4|33
1723452300000|2024-08-12 08:45:00|3723.9|3711.9|3722.9|3710.9|3723.9|3711.9|3722.9|3710.9|5
1723452310000|2024-08-12 08:45:10|||||||||11
1723452320000|2024-08-12 08:45:20|3721.9|3709.9|3721.9|3709.9|3722.9|3710.9|3721.9|3709.9|13
1723452330000|2024-08-12 08:45:30|||||||||5
1723452340000|2024-08-12 08:45:40|||||||||5
1723452350000|2024-08-12 08:45:50|||||||||2
1723452360000|2024-08-12 08:46:00|3722.4|3710.4|3724.9|3712.9|3724.9|3712.9|3722.4|3710.4|35
1723452370000|2024-08-12 08:46:10|3724.4|3712.4|3723.9|3711.9|3724.9|3712.9|3723.9|3711.9|6
1723452380000|2024-08-12 08:46:20|3724.9|3712.9|3723.9|3711.9|3724.9|3712.9|3723.9|3711.9|31
1723452390000|2024-08-12 08:46:30|3723.4|3711.4|3722.9|3710.9|3723.4|3711.4|3722.9|3710.9|8
1723452400000|2024-08-12 08:46:40|||||||||1
1723452410000|2024-08-12 08:46:50|3721.9|3709.9|3722.9|3710.9|3722.9|3710.9|3721.4|3709.4|23
1723452420000|2024-08-12 08:47:00|3723.9|3711.9|3722.9|3710.9|3723.9|3711.9|3722.9|3710.9|14
1723452430000|2024-08-12 08:47:10|||||||||2
1723452440000|2024-08-12 08:47:20|3721.9|3709.9|3721.9|3709.9|3722.9|3710.9|3721.9|3709.9|5
1723452450000|2024-08-12 08:47:30|||||||||4
1723452460000|2024-08-12 08:47:40|||||||||2
1723452470000|2024-08-12 08:47:50|3722.9|3710.9|3722.4|3710.4|3722.9|3710.9|3721.9|3709.9|8
1723452480000|2024-08-12 08:48:00|3721.9|3709.9|3723.4|3711.4|3723.9|3711.9|3721.9|3709.9|10
1723452490000|2024-08-12 08:48:10|3722.9|3710.9|3722.9|3710.9|3722.9|3710.9|3722.9|3710.9|1
1723452500000|2024-08-12 08:48:20|3721.9|3709.9|3721.9|3709.9|3721.9|3709.9|3721.9|3709.9|19
1723452510000|2024-08-12 08:48:30|3721|3709|3720.9|3708.9|3721|3709|3720.9|3708.9|19
1723452520000|2024-08-12 08:48:40|3720.4|3708.4|3720.4|3708.4|3720.4|3708.4|3720.4|3708.4|9
1723452530000|2024-08-12 08:48:50|3719.9|3707.9|3719.9|3707.9|3720.9|3708.9|3719.9|3707.9|21
1723452540000|2024-08-12 08:49:00|3720.4|3708.4|3720.9|3708.9|3720.9|3708.9|3719.9|3707.9|10
1723452550000|2024-08-12 08:49:10|3719.9|3707.9|3719.9|3707.9|3719.9|3707.9|3719.9|3707.9|7
1723452560000|2024-08-12 08:49:20|3720|3708|3720.9|3708.9|3720.9|3708.9|3720|3708|17
1723452570000|2024-08-12 08:49:30|3719.9|3707.9|3719.9|3707.9|3719.9|3707.9|3719.9|3707.9|24
1723452580000|2024-08-12 08:49:40|3720.9|3708.9|3718.9|3706.9|3720.9|3708.9|3718.9|3706.9|30
1723452590000|2024-08-12 08:49:50|3719.4|3707.4|3719.4|3707.4|3719.4|3707.4|3719.4|3707.4|5
1723452600000|2024-08-12 08:50:00|3719.9|3707.9|3718.9|3706.9|3719.9|3707.9|3718.9|3706.9|11
1723452610000|2024-08-12 08:50:10|3719.4|3707.4|3717.9|3705.9|3719.4|3707.4|3717.9|3705.9|35
1723452620000|2024-08-12 08:50:20|||||||||7
1723452630000|2024-08-12 08:50:30|3718.9|3706.9|3719.4|3707.4|3719.9|3707.9|3718.9|3706.9|25
1723452640000|2024-08-12 08:50:40|3719.9|3707.9|3719.9|3707.9|3719.9|3707.9|3719.9|3707.9|3
1723452650000|2024-08-12 08:50:50|||||||||11
1723452660000|2024-08-12 08:51:00|3720.4|3708.4|3719.9|3707.9|3720.4|3708.4|3719.9|3707.9|10
1723452670000|2024-08-12 08:51:10|3720.4|3708.4|3719.9|3707.9|3720.4|3708.4|3719.9|3707.9|7
1723452680000|2024-08-12 08:51:20|||||||||1
1723452690000|2024-08-12 08:51:30|||||||||5
1723452700000|2024-08-12 08:51:40|3717.9|3705.9|3717.9|3705.9|3717.9|3705.9|3717.9|3705.9|21
1723452710000|2024-08-12 08:51:50|||||||||2
1723452720000|2024-08-12 08:52:00|||||||||4
1723452730000|2024-08-12 08:52:10|3718.9|3706.9|3717.9|3705.9|3718.9|3706.9|3717.9|3705.9|17
1723452740000|2024-08-12 08:52:20|3718.4|3706.4|3718.4|3706.4|3718.9|3706.9|3717.9|3705.9|7
1723452750000|2024-08-12 08:52:30|3718.9|3706.9|3718.9|3706.9|3718.9|3706.9|3718.9|3706.9|2
1723452760000|2024-08-12 08:52:40|3719.9|3707.9|3719.4|3707.4|3719.9|3707.9|3719.4|3707.4|10
1723452770000|2024-08-12 08:52:50|3718.9|3706.9|3718.9|3706.9|3719.4|3707.4|3718.9|3706.9|4
1723452780000|2024-08-12 08:53:00|3719.9|3707.9|3719.9|3707.9|3719.9|3707.9|3718.9|3706.9|18
1723452790000|2024-08-12 08:53:10|3719.4|3707.4|3719.4|3707.4|3719.4|3707.4|3719.4|3707.4|4
1723452800000|2024-08-12 08:53:20|3718.9|3706.9|3719.9|3707.9|3719.9|3707.9|3718.9|3706.9|7
1723452810000|2024-08-12 08:53:30|||||||||2
1723452830000|2024-08-12 08:53:50|3720.4|3708.4|3720.9|3708.9|3720.9|3708.9|3719.9|3707.9|10
1723452840000|2024-08-12 08:54:00|3720.4|3708.4|3719.9|3707.9|3720.9|3708.9|3719.9|3707.9|5
1723452850000|2024-08-12 08:54:10|||||||||1
1723452860000|2024-08-12 08:54:20|3718.9|3706.9|3718.9|3706.9|3719.4|3707.4|3718.9|3706.9|11
1723452870000|2024-08-12 08:54:30|3719.9|3707.9|3719.9|3707.9|3719.9|3707.9|3719.9|3707.9|9
1723452880000|2024-08-12 08:54:40|3718.9|3706.9|3717.9|3705.9|3719.9|3707.9|3717.9|3705.9|13
1723452890000|2024-08-12 08:54:50|||||||||14
1723452900000|2024-08-12 08:55:00|3716.9|3704.9|3716.9|3704.9|3716.9|3704.9|3716.9|3704.9|31
1723452910000|2024-08-12 08:55:10|3715.9|3703.9|3714.9|3702.9|3715.9|3703.9|3713.9|3701.9|107
1723452920000|2024-08-12 08:55:20|||||||||2
1723452930000|2024-08-12 08:55:30|||||||||14
1723452940000|2024-08-12 08:55:40|3715.4|3703.4|3715.9|3703.9|3715.9|3703.9|3714.9|3702.9|10
1723452950000|2024-08-12 08:55:50|||||||||1
1723452960000|2024-08-12 08:56:00|||||||||5
1723452970000|2024-08-12 08:56:10|||||||||5
1723452980000|2024-08-12 08:56:20|3715.4|3703.4|3715.9|3703.9|3715.9|3703.9|3715.4|3703.4|7
1723452990000|2024-08-12 08:56:30|||||||||2
1723453000000|2024-08-12 08:56:40|3715.4|3703.4|3715.9|3703.9|3715.9|3703.9|3715.4|3703.4|5
1723453010000|2024-08-12 08:56:50|3715.4|3703.4|3715.9|3703.9|3715.9|3703.9|3715.4|3703.4|2
1723453020000|2024-08-12 08:57:00|||||||||45
1723453030000|2024-08-12 08:57:10|||||||||15
1723453040000|2024-08-12 08:57:20|3714.9|3702.9|3714.9|3702.9|3714.9|3702.9|3714.9|3702.9|5
1723453050000|2024-08-12 08:57:30|3715.4|3703.4|3714.9|3702.9|3715.4|3703.4|3714.9|3702.9|15
1723453060000|2024-08-12 08:57:40|||||||||1
1723453070000|2024-08-12 08:57:50|3714.4|3702.4|3714.9|3702.9|3714.9|3702.9|3714.4|3702.4|14
1723453080000|2024-08-12 08:58:00|||||||||4
1723453090000|2024-08-12 08:58:10|3715.9|3703.9|3714.9|3702.9|3715.9|3703.9|3714.9|3702.9|19
1723453100000|2024-08-12 08:58:20|3715.4|3703.4|3714.9|3702.9|3715.4|3703.4|3714.9|3702.9|3
1723453110000|2024-08-12 08:58:30|||||||||6
1723453120000|2024-08-12 08:58:40|3713.9|3701.9|3713.9|3701.9|3713.9|3701.9|3713.9|3701.9|8
1723453130000|2024-08-12 08:58:50|||||||||2
1723453140000|2024-08-12 08:59:00|||||||||7
1723453150000|2024-08-12 08:59:10|||||||||3
1723453160000|2024-08-12 08:59:20|||||||||6
1723453170000|2024-08-12 08:59:30|||||||||3
1723453180000|2024-08-12 08:59:40|||||||||24
1723453190000|2024-08-12 08:59:50|3714.4|3702.4|3713.9|3701.9|3714.4|3702.4|3713.9|3701.9|8
1723453200000|2024-08-12 09:00:00|3711.9|3699.9|3710.9|3698.9|3711.9|3699.9|3710.9|3698.9|78
1723453210000|2024-08-12 09:00:10|3709.9|3697.9|3709.9|3697.9|3709.9|3697.9|3709.9|3697.9|22
1723453220000|2024-08-12 09:00:20|3710.9|3698.9|3710.9|3698.9|3710.9|3698.9|3710.9|3698.9|32
1723453230000|2024-08-12 09:00:30|||||||||2
1723453240000|2024-08-12 09:00:40|||||||||2
1723453250000|2024-08-12 09:00:50|||||||||9
1723453260000|2024-08-12 09:01:00|3710.4|3698.4|3710.9|3698.9|3710.9|3698.9|3710.4|3698.4|15
1723453270000|2024-08-12 09:01:10|||||||||3
1723453280000|2024-08-12 09:01:20|||||||||1
1723453290000|2024-08-12 09:01:30|||||||||2
1723453300000|2024-08-12 09:01:40|||||||||3
1723453310000|2024-08-12 09:01:50|||||||||1
1723453320000|2024-08-12 09:02:00|3709.9|3697.9|3710.9|3698.9|3710.9|3698.9|3709.9|3697.9|17
1723453330000|2024-08-12 09:02:10|||||||||3
1723453340000|2024-08-12 09:02:20|||||||||3
1723453350000|2024-08-12 09:02:30|3709.9|3697.9|3709.9|3697.9|3709.9|3697.9|3709.9|3697.9|10
1723453360000|2024-08-12 09:02:40|3708.9|3696.9|3709.9|3697.9|3709.9|3697.9|3708.9|3696.9|25
1723453370000|2024-08-12 09:02:50|||||||||5
1723453380000|2024-08-12 09:03:00|3710.9|3698.9|3710.9|3698.9|3711.4|3699.4|3710.9|3698.9|10
1723453390000|2024-08-12 09:03:10|3711.4|3699.4|3711.9|3699.9|3711.9|3699.9|3711.4|3699.4|17
1723453400000|2024-08-12 09:03:20|||||||||7
1723453410000|2024-08-12 09:03:30|||||||||1
1723453420000|2024-08-12 09:03:40|3711.4|3699.4|3711.9|3699.9|3711.9|3699.9|3711.4|3699.4|13
1723453430000|2024-08-12 09:03:50|3713.4|3701.4|3712.9|3700.9|3713.9|3701.9|3712.9|3700.9|20
1723453440000|2024-08-12 09:04:00|3713.4|3701.4|3712.9|3700.9|3713.4|3701.4|3712.9|3700.9|6
1723453460000|2024-08-12 09:04:20|||||||||5
1723453480000|2024-08-12 09:04:40|3711.9|3699.9|3711.9|3699.9|3711.9|3699.9|3711.9|3699.9|13
1723453490000|2024-08-12 09:04:50|||||||||1
1723453500000|2024-08-12 09:05:00|3711.4|3699.4|3712.9|3700.9|3712.9|3700.9|3711.4|3699.4|15
1723453510000|2024-08-12 09:05:10|||||||||13
1723453520000|2024-08-12 09:05:20|3713.9|3701.9|3713.9|3701.9|3713.9|3701.9|3713.9|3701.9|16
1723453530000|2024-08-12 09:05:30|3714.9|3702.9|3714.9|3702.9|3714.9|3702.9|3713.9|3701.9|5
1723453540000|2024-08-12 09:05:40|||||||||2
1723453550000|2024-08-12 09:05:50|||||||||4
1723453560000|2024-08-12 09:06:00|3716.4|3704.4|3714.9|3702.9|3716.4|3704.4|3714.9|3702.9|11
1723453570000|2024-08-12 09:06:10|||||||||2
1723453580000|2024-08-12 09:06:20|3713.9|3701.9|3713.9|3701.9|3713.9|3701.9|3713.9|3701.9|11
1723453590000|2024-08-12 09:06:30|||||||||5
1723453600000|2024-08-12 09:06:40|||||||||2
1723453610000|2024-08-12 09:06:50|3714.9|3702.9|3714.4|3702.4|3714.9|3702.9|3714.4|3702.4|24
1723453620000|2024-08-12 09:07:00|3713.9|3701.9|3714.9|3702.9|3714.9|3702.9|3713.9|3701.9|4
1723453640000|2024-08-12 09:07:20|3715.9|3703.9|3715.9|3703.9|3715.9|3703.9|3715.9|3703.9|3
1723453650000|2024-08-12 09:07:30|||||||||2
1723453660000|2024-08-12 09:07:40|3714.9|3702.9|3714.9|3702.9|3714.9|3702.9|3714.9|3702.9|39
1723453670000|2024-08-12 09:07:50|3714.4|3702.4|3713.9|3701.9|3714.4|3702.4|3713.9|3701.9|5
1723453680000|2024-08-12 09:08:00|||||||||2
1723453690000|2024-08-12 09:08:10|||||||||5
1723453720000|2024-08-12 09:08:40|3714.9|3702.9|3715.4|3703.4|3715.4|3703.4|3714.9|3702.9|8
1723453730000|2024-08-12 09:08:50|3714.9|3702.9|3714.9|3702.9|3714.9|3702.9|3714.9|3702.9|2
1723453750000|2024-08-12 09:09:10|||||||||3
1723453770000|2024-08-12 09:09:30|||||||||13
1723453780000|2024-08-12 09:09:40|||||||||1
1723453790000|2024-08-12 09:09:50|3713.9|3701.9|3713.9|3701.9|3714.4|3702.4|3713.9|3701.9|4
1723453800000|2024-08-12 09:10:00|||||||||6
1723453810000|2024-08-12 09:10:10|||||||||3
1723453820000|2024-08-12 09:10:20|||||||||1
1723453830000|2024-08-12 09:10:30|||||||||1
1723453840000|2024-08-12 09:10:40|3714.4|3702.4|3714.9|3702.9|3714.9|3702.9|3714.4|3702.4|16
1723453850000|2024-08-12 09:10:50|3714.4|3702.4|3714.9|3702.9|3714.9|3702.9|3714.4|3702.4|0
1723453860000|2024-08-12 09:11:00|3714.4|3702.4|3714.4|3702.4|3714.9|3702.9|3713.9|3701.9|7
1723453870000|2024-08-12 09:11:10|3713.9|3701.9|3714.9|3702.9|3714.9|3702.9|3713.9|3701.9|1
1723453880000|2024-08-12 09:11:20|3714.4|3702.4|3714.4|3702.4|3714.4|3702.4|3714.4|3702.4|2
1723453890000|2024-08-12 09:11:30|3713.9|3701.9|3714.9|3702.9|3714.9|3702.9|3713.9|3701.9|3
1723453900000|2024-08-12 09:11:40|||||||||4
1723453910000|2024-08-12 09:11:50|||||||||1
1723453920000|2024-08-12 09:12:00|||||||||8
1723453930000|2024-08-12 09:12:10|||||||||1
1723453950000|2024-08-12 09:12:30|3713.9|3701.9|3713.9|3701.9|3713.9|3701.9|3713.9|3701.9|11
1723453970000|2024-08-12 09:12:50|3712.9|3700.9|3712.9|3700.9|3712.9|3700.9|3712.9|3700.9|20
1723453980000|2024-08-12 09:13:00|3711.9|3699.9|3711.9|3699.9|3711.9|3699.9|3711.9|3699.9|1
1723453990000|2024-08-12 09:13:10|3712.9|3700.9|3712.9|3700.9|3712.9|3700.9|3712.9|3700.9|12
1723454000000|2024-08-12 09:13:20|3712.4|3700.4|3712.9|3700.9|3712.9|3700.9|3712.4|3700.4|2
1723454010000|2024-08-12 09:13:30|3712.4|3700.4|3712.9|3700.9|3712.9|3700.9|3712.4|3700.4|13
1723454020000|2024-08-12 09:13:40|3711.9|3699.9|3712.4|3700.4|3712.4|3700.4|3711.9|3699.9|6
1723454030000|2024-08-12 09:13:50|3711.9|3699.9|3711.9|3699.9|3711.9|3699.9|3711.9|3699.9|0
1723454040000|2024-08-12 09:14:00|3712.9|3700.9|3712.9|3700.9|3712.9|3700.9|3712.9|3700.9|3
1723454050000|2024-08-12 09:14:10|3713.9|3701.9|3712.9|3700.9|3713.9|3701.9|3712.9|3700.9|3
1723454060000|2024-08-12 09:14:20|3713.4|3701.4|3712.9|3700.9|3713.4|3701.4|3712.4|3700.4|10
1723454070000|2024-08-12 09:14:30|3712.4|3700.4|3712.9|3700.9|3712.9|3700.9|3712.4|3700.4|1
1723454080000|2024-08-12 09:14:40|3712.4|3700.4|3712.9|3700.9|3712.9|3700.9|3712.4|3700.4|3
1723454090000|2024-08-12 09:14:50|3709.9|3697.9|3708.9|3696.9|3709.9|3697.9|3708.9|3696.9|112
1723454100000|2024-08-12 09:15:00|3709.9|3697.9|3709.4|3697.4|3709.9|3697.9|3709.4|3697.4|25
1723454110000|2024-08-12 09:15:10|3709.9|3697.9|3709.9|3697.9|3709.9|3697.9|3709.4|3697.4|2
1723454120000|2024-08-12 09:15:20|3709.4|3697.4|3709.4|3697.4|3709.9|3697.9|3708.9|3696.9|7
1723454130000|2024-08-12 09:15:30|3709.9|3697.9|3709.4|3697.4|3709.9|3697.9|3709.4|3697.4|5
1723454140000|2024-08-12 09:15:40|3708.9|3696.9|3707.9|3695.9|3709.9|3697.9|3707.9|3695.9|10
1723454150000|2024-08-12 09:15:50|||||||||14
1723454160000|2024-08-12 09:16:00|||||||||32
1723454170000|2024-08-12 09:16:10|3706.9|3694.9|3706.9|3694.9|3706.9|3694.9|3706.9|3694.9|17
1723454180000|2024-08-12 09:16:20|3705.9|3693.9|3706.9|3694.9|3706.9|3694.9|3705.9|3693.9|26
1723454190000|2024-08-12 09:16:30|||||||||1
1723454200000|2024-08-12 09:16:40|||||||||6
1723454210000|2024-08-12 09:16:50|3705.9|3693.9|3706.4|3694.4|3706.9|3694.9|3705.9|3693.9|29
1723454220000|2024-08-12 09:17:00|3706.9|3694.9|3706.9|3694.9|3706.9|3694.9|3705.9|3693.9|7
1723454230000|2024-08-12 09:17:10|||||||||1
1723454240000|2024-08-12 09:17:20|3707.4|3695.4|3705.9|3693.9|3707.4|3695.4|3705.9|3693.9|17
1723454250000|2024-08-12 09:17:30|||||||||28
1723454260000|2024-08-12 09:17:40|||||||||4
1723454270000|2024-08-12 09:17:50|||||||||6
1723454280000|2024-08-12 09:18:00|3706.9|3694.9|3706.9|3694.9|3706.9|3694.9|3706.9|3694.9|12
1723454290000|2024-08-12 09:18:10|3707.4|3695.4|3707.9|3695.9|3707.9|3695.9|3707.4|3695.4|23
1723454300000|2024-08-12 09:18:20|||||||||3
1723454310000|2024-08-12 09:18:30|||||||||13
1723454320000|2024-08-12 09:18:40|3706.9|3694.9|3706.9|3694.9|3707.4|3695.4|3706.9|3694.9|10
1723454330000|2024-08-12 09:18:50|3707.9|3695.9|3707.9|3695.9|3707.9|3695.9|3707.9|3695.9|8
1723454340000|2024-08-12 09:19:00|3708.9|3696.9|3708.9|3696.9|3708.9|3696.9|3708.9|3696.9|5
1723454350000|2024-08-12 09:19:10|3709.9|3697.9|3709.9|3697.9|3709.9|3697.9|3709.9|3697.9|17
1723454360000|2024-08-12 09:19:20|3710.4|3698.4|3709.9|3697.9|3710.4|3698.4|3709.9|3697.9|5
1723454370000|2024-08-12 09:19:30|3710.4|3698.4|3709.9|3697.9|3710.4|3698.4|3709.9|3697.9|4
1723454380000|2024-08-12 09:19:40|||||||||1
1723454390000|2024-08-12 09:19:50|||||||||2
1723454400000|2024-08-12 09:20:00|||||||||2
1723454410000|2024-08-12 09:20:10|||||||||1
1723454430000|2024-08-12 09:20:30|3710.4|3698.4|3709.9|3697.9|3710.4|3698.4|3709.9|3697.9|12
1723454440000|2024-08-12 09:20:40|3709.4|3697.4|3709.9|3697.9|3709.9|3697.9|3709.4|3697.4|7
1723454450000|2024-08-12 09:20:50|3708.9|3696.9|3708.9|3696.9|3708.9|3696.9|3708.9|3696.9|6
1723454460000|2024-08-12 09:21:00|3708.4|3696.4|3707.9|3695.9|3708.4|3696.4|3707.9|3695.9|2
1723454470000|2024-08-12 09:21:10|||||||||2
1723454490000|2024-08-12 09:21:30|||||||||7
1723454500000|2024-08-12 09:21:40|3708.4|3696.4|3708.4|3696.4|3708.4|3696.4|3708.4|3696.4|3
1723454510000|2024-08-12 09:21:50|3707.9|3695.9|3707.9|3695.9|3707.9|3695.9|3707.9|3695.9|12
1723454520000|2024-08-12 09:22:00|||||||||3
1723454530000|2024-08-12 09:22:10|3708.9|3696.9|3709.9|3697.9|3709.9|3697.9|3708.9|3696.9|9
1723454540000|2024-08-12 09:22:20|||||||||1
1723454550000|2024-08-12 09:22:30|3710.9|3698.9|3710.9|3698.9|3710.9|3698.9|3710.9|3698.9|30
1723454560000|2024-08-12 09:22:40|3711.9|3699.9|3710.9|3698.9|3711.9|3699.9|3710.9|3698.9|13
1723454570000|2024-08-12 09:22:50|3711.9|3699.9|3711.9|3699.9|3711.9|3699.9|3711.9|3699.9|25
1723454580000|2024-08-12 09:23:00|3710.9|3698.9|3710.9|3698.9|3710.9|3698.9|3710.9|3698.9|18
1723454590000|2024-08-12 09:23:10|3709.9|3697.9|3709.9|3697.9|3709.9|3697.9|3709.9|3697.9|3
1723454600000|2024-08-12 09:23:20|3708.9|3696.9|3709.9|3697.9|3709.9|3697.9|3708.9|3696.9|9
1723454610000|2024-08-12 09:23:30|3710.9|3698.9|3710.9|3698.9|3710.9|3698.9|3710.9|3698.9|5
1723454620000|2024-08-12 09:23:40|3709.9|3697.9|3709.9|3697.9|3709.9|3697.9|3709.9|3697.9|5
1723454630000|2024-08-12 09:23:50|3710.9|3698.9|3710.9|3698.9|3710.9|3698.9|3710.9|3698.9|21
1723454650000|2024-08-12 09:24:10|||||||||6
1723454660000|2024-08-12 09:24:20|||||||||7
1723454670000|2024-08-12 09:24:30|||||||||1
1723454700000|2024-08-12 09:25:00|||||||||15
1723454710000|2024-08-12 09:25:10|3711.9|3699.9|3711.4|3699.4|3711.9|3699.9|3710.9|3698.9|38
1723454720000|2024-08-12 09:25:20|3711.9|3699.9|3710.9|3698.9|3711.9|3699.9|3710.9|3698.9|3
1723454730000|2024-08-12 09:25:30|3711.9|3699.9|3711.4|3699.4|3711.9|3699.9|3711.4|3699.4|8
1723454740000|2024-08-12 09:25:40|3711.9|3699.9|3711.9|3699.9|3711.9|3699.9|3710.9|3698.9|29
1723454750000|2024-08-12 09:25:50|3712.9|3700.9|3711.9|3699.9|3712.9|3700.9|3711.9|3699.9|9
1723454760000|2024-08-12 09:26:00|3710.9|3698.9|3710.9|3698.9|3710.9|3698.9|3710.9|3698.9|2
1723454770000|2024-08-12 09:26:10|||||||||1
1723454780000|2024-08-12 09:26:20|3711.9|3699.9|3710.9|3698.9|3711.9|3699.9|3710.9|3698.9|4
1723454790000|2024-08-12 09:26:30|||||||||1
1723454800000|2024-08-12 09:26:40|||||||||1
1723454810000|2024-08-12 09:26:50|3708.9|3696.9|3708.9|3696.9|3708.9|3696.9|3708.9|3696.9|65
1723454820000|2024-08-12 09:27:00|3707.9|3695.9|3706.9|3694.9|3707.9|3695.9|3705.9|3693.9|7
1723454830000|2024-08-12 09:27:10|3707.9|3695.9|3706.9|3694.9|3707.9|3695.9|3706.9|3694.9|19
1723454840000|2024-08-12 09:27:20|3707.9|3695.9|3708.9|3696.9|3708.9|3696.9|3707.4|3695.4|15
1723454850000|2024-08-12 09:27:30|||||||||9
1723454860000|2024-08-12 09:27:40|||||||||2
1723454870000|2024-08-12 09:27:50|3710.4|3698.4|3710.4|3698.4|3710.4|3698.4|3710.4|3698.4|13
1723454880000|2024-08-12 09:28:00|3709.9|3697.9|3709.9|3697.9|3709.9|3697.9|3709.9|3697.9|2
1723454890000|2024-08-12 09:28:10|||||||||3
1723454900000|2024-08-12 09:28:20|3710.4|3698.4|3710.4|3698.4|3710.4|3698.4|3710.4|3698.4|2
1723454910000|2024-08-12 09:28:30|3709.9|3697.9|3709.9|3697.9|3709.9|3697.9|3709.9|3697.9|7
1723454920000|2024-08-12 09:28:40|3709.4|3697.4|3708.9|3696.9|3709.4|3697.4|3708.9|3696.9|1
1723454930000|2024-08-12 09:28:50|3709.4|3697.4|3708.9|3696.9|3709.4|3697.4|3708.9|3696.9|6
1723454940000|2024-08-12 09:29:00|3710.9|3698.9|3710.9|3698.9|3710.9|3698.9|3710.9|3698.9|2
1723454950000|2024-08-12 09:29:10|3711.4|3699.4|3710.9|3698.9|3711.9|3699.9|3710.9|3698.9|14
1723454960000|2024-08-12 09:29:20|||||||||1
1723454970000|2024-08-12 09:29:30|3711.4|3699.4|3710.9|3698.9|3711.4|3699.4|3710.9|3698.9|4
1723454980000|2024-08-12 09:29:40|||||||||1
1723454990000|2024-08-12 09:29:50|3710.4|3698.4|3710.4|3698.4|3710.4|3698.4|3710.4|3698.4|2
1723455000000|2024-08-12 09:30:00|3709.9|3697.9|3710.9|3698.9|3711.9|3699.9|3709.9|3697.9|21
1723455020000|2024-08-12 09:30:20|3711.4|3699.4|3711.9|3699.9|3711.9|3699.9|3710.9|3698.9|11
1723455030000|2024-08-12 09:30:30|3712.4|3700.4|3712.9|3700.9|3712.9|3700.9|3712.4|3700.4|10
1723455040000|2024-08-12 09:30:40|3713.4|3701.4|3713.9|3701.9|3713.9|3701.9|3712.9|3700.9|37
1723455050000|2024-08-12 09:30:50|||||||||1
1723455060000|2024-08-12 09:31:00|||||||||31
1723455080000|2024-08-12 09:31:20|3712.9|3700.9|3712.9|3700.9|3712.9|3700.9|3712.9|3700.9|3
1723455090000|2024-08-12 09:31:30|||||||||1
1723455110000|2024-08-12 09:31:50|||||||||1
1723455120000|2024-08-12 09:32:00|||||||||1
1723455140000|2024-08-12 09:32:20|||||||||1
1723455150000|2024-08-12 09:32:30|||||||||1
1723455160000|2024-08-12 09:32:40|||||||||4
1723455170000|2024-08-12 09:32:50|||||||||1
1723455190000|2024-08-12 09:33:10|||||||||6
1723455200000|2024-08-12 09:33:20|3712.4|3700.4|3712.9|3700.9|3712.9|3700.9|3711.9|3699.9|34
1723455210000|2024-08-12 09:33:30|3711.9|3699.9|3711.9|3699.9|3712.4|3700.4|3711.9|3699.9|1
1723455220000|2024-08-12 09:33:40|3711.4|3699.4|3710.9|3698.9|3711.4|3699.4|3710.9|3698.9|4
1723455240000|2024-08-12 09:34:00|||||||||9
1723455250000|2024-08-12 09:34:10|||||||||9
1723455260000|2024-08-12 09:34:20|3709.9|3697.9|3709.9|3697.9|3709.9|3697.9|3709.9|3697.9|5
1723455270000|2024-08-12 09:34:30|3710.9|3698.9|3709.9|3697.9|3710.9|3698.9|3709.9|3697.9|15
1723455280000|2024-08-12 09:34:40|||||||||1
1723455300000|2024-08-12 09:35:00|3709.4|3697.4|3708.9|3696.9|3709.9|3697.9|3708.9|3696.9|7
1723455310000|2024-08-12 09:35:10|3708.4|3696.4|3707.9|3695.9|3708.4|3696.4|3707.9|3695.9|11
1723455320000|2024-08-12 09:35:20|3705.9|3693.9|3705.9|3693.9|3706.9|3694.9|3705.9|3693.9|28
1723455330000|2024-08-12 09:35:30|3706.4|3694.4|3705.9|3693.9|3706.4|3694.4|3705.9|3693.9|2
1723455340000|2024-08-12 09:35:40|3706.9|3694.9|3706.9|3694.9|3706.9|3694.9|3706.9|3694.9|5
1723455350000|2024-08-12 09:35:50|||||||||1
1723455360000|2024-08-12 09:36:00|3707.9|3695.9|3707.9|3695.9|3707.9|3695.9|3707.9|3695.9|38
1723455390000|2024-08-12 09:36:30|||||||||1
1723455400000|2024-08-12 09:36:40|||||||||2
1723455420000|2024-08-12 09:37:00|||||||||1
1723455440000|2024-08-12 09:37:20|||||||||2
1723455450000|2024-08-12 09:37:30|3708.9|3696.9|3708.4|3696.4|3708.9|3696.9|3708.4|3696.4|11
1723455460000|2024-08-12 09:37:40|3708.9|3696.9|3708.9|3696.9|3708.9|3696.9|3708.9|3696.9|0
1723455490000|2024-08-12 09:38:10|3708.8|3696.8|3706.9|3694.9|3708.8|3696.8|3706.9|3694.9|61
1723455500000|2024-08-12 09:38:20|||||||||1
1723455520000|2024-08-12 09:38:40|||||||||17
1723455530000|2024-08-12 09:38:50|3707.9|3695.9|3707.9|3695.9|3707.9|3695.9|3707.9|3695.9|26
1723455540000|2024-08-12 09:39:00|||||||||1
1723455550000|2024-08-12 09:39:10|3708.9|3696.9|3708.9|3696.9|3708.9|3696.9|3708.9|3696.9|8
1723455580000|2024-08-12 09:39:40|||||||||7
1723455590000|2024-08-12 09:39:50|3709.9|3697.9|3709.9|3697.9|3709.9|3697.9|3709.9|3697.9|3
1723455600000|2024-08-12 09:40:00|3709.4|3697.4|3708.4|3696.4|3709.4|3697.4|3708.4|3696.4|3
1723455610000|2024-08-12 09:40:10|3707.9|3695.9|3708.9|3696.9|3708.9|3696.9|3707.9|3695.9|4
1723455620000|2024-08-12 09:40:20|3709.9|3697.9|3709.9|3697.9|3709.9|3697.9|3709.9|3697.9|3
1723455630000|2024-08-12 09:40:30|3708.9|3696.9|3708.9|3696.9|3709.9|3697.9|3708.9|3696.9|9
1723455640000|2024-08-12 09:40:40|||||||||1
1723455650000|2024-08-12 09:40:50|3709.9|3697.9|3709.9|3697.9|3709.9|3697.9|3709.9|3697.9|10
1723455660000|2024-08-12 09:41:00|||||||||2
1723455680000|2024-08-12 09:41:20|3710.9|3698.9|3710.9|3698.9|3710.9|3698.9|3710.9|3698.9|7
1723455690000|2024-08-12 09:41:30|||||||||7
1723455700000|2024-08-12 09:41:40|||||||||1
1723455710000|2024-08-12 09:41:50|||||||||12
1723455720000|2024-08-12 09:42:00|||||||||1
1723455740000|2024-08-12 09:42:20|||||||||10
1723455750000|2024-08-12 09:42:30|3710.4|3698.4|3710.9|3698.9|3710.9|3698.9|3710.4|3698.4|0
1723455760000|2024-08-12 09:42:40|3709.9|3697.9|3709.9|3697.9|3709.9|3697.9|3709.9|3697.9|20
1723455780000|2024-08-12 09:43:00|||||||||1
1723455800000|2024-08-12 09:43:20|||||||||1
1723455830000|2024-08-12 09:43:50|||||||||3
1723455840000|2024-08-12 09:44:00|||||||||1
1723455860000|2024-08-12 09:44:20|3710.9|3698.9|3710.9|3698.9|3710.9|3698.9|3710.9|3698.9|9
1723455910000|2024-08-12 09:45:10|||||||||1
1723455920000|2024-08-12 09:45:20|3711.9|3699.9|3711.9|3699.9|3711.9|3699.9|3711.9|3699.9|8
1723455930000|2024-08-12 09:45:30|3712.8|3700.8|3712.9|3700.9|3712.9|3700.9|3712.8|3700.8|17
1723455940000|2024-08-12 09:45:40|3713.9|3701.9|3713.9|3701.9|3713.9|3701.9|3713.9|3701.9|19
1723455950000|2024-08-12 09:45:50|||||||||2
1723455960000|2024-08-12 09:46:00|3711.9|3699.9|3711.9|3699.9|3712.9|3700.9|3711.9|3699.9|25
1723455970000|2024-08-12 09:46:10|3712.8|3700.8|3712.9|3700.9|3712.9|3700.9|3712.8|3700.8|7
1723455980000|2024-08-12 09:46:20|3713.9|3701.9|3712.9|3700.9|3713.9|3701.9|3712.9|3700.9|13
1723455990000|2024-08-12 09:46:30|3713.9|3701.9|3713.9|3701.9|3713.9|3701.9|3713.9|3701.9|14
1723456000000|2024-08-12 09:46:40|3712.9|3700.9|3712.9|3700.9|3713.4|3701.4|3712.9|3700.9|10
1723456010000|2024-08-12 09:46:50|3712.8|3700.8|3712.8|3700.8|3712.8|3700.8|3712.4|3700.4|8
1723456020000|2024-08-12 09:47:00|||||||||6
1723456030000|2024-08-12 09:47:10|3713.8|3701.8|3713.8|3701.8|3713.8|3701.8|3713.8|3701.8|5
1723456040000|2024-08-12 09:47:20|3712.8|3700.8|3713.9|3701.9|3713.9|3701.9|3712.8|3700.8|31
1723456050000|2024-08-12 09:47:30|3713.4|3701.4|3713.8|3701.8|3713.8|3701.8|3713.4|3701.4|3
1723456060000|2024-08-12 09:47:40|3714.4|3702.4|3714.9|3702.9|3714.9|3702.9|3714.4|3702.4|15
1723456070000|2024-08-12 09:47:50|||||||||2
1723456080000|2024-08-12 09:48:00|3713.9|3701.9|3713.9|3701.9|3713.9|3701.9|3713.4|3701.4|16
1723456090000|2024-08-12 09:48:10|3714.4|3702.4|3714.4|3702.4|3714.9|3702.9|3714.4|3702.4|9
1723456100000|2024-08-12 09:48:20|3714.3|3702.3|3713.9|3701.9|3714.3|3702.3|3713.9|3701.9|0
1723456110000|2024-08-12 09:48:30|||||||||10
1723456130000|2024-08-12 09:48:50|3713.8|3701.8|3713.8|3701.8|3713.8|3701.8|3713.8|3701.8|0
1723456140000|2024-08-12 09:49:00|||||||||1
1723456150000|2024-08-12 09:49:10|||||||||1
1723456160000|2024-08-12 09:49:20|||||||||2
1723456170000|2024-08-12 09:49:30|3712.8|3700.8|3712.4|3700.4|3712.8|3700.8|3711.9|3699.9|25
1723456180000|2024-08-12 09:49:40|3712.3|3700.3|3712.3|3700.3|3712.8|3700.8|3711.8|3699.8|4
1723456190000|2024-08-12 09:49:50|3711.9|3699.9|3712.3|3700.3|3712.8|3700.8|3711.8|3699.8|5
1723456200000|2024-08-12 09:50:00|3712.8|3700.8|3712.8|3700.8|3712.8|3700.8|3711.8|3699.8|3
1723456210000|2024-08-12 09:50:10|3712.3|3700.3|3712.3|3700.3|3712.8|3700.8|3712.3|3700.3|0
1723456220000|2024-08-12 09:50:20|3712.8|3700.8|3712.3|3700.3|3712.8|3700.8|3711.8|3699.8|8
1723456230000|2024-08-12 09:50:30|3711.8|3699.8|3711.8|3699.8|3712.8|3700.8|3711.8|3699.8|9
1723456240000|2024-08-12 09:50:40|||||||||16
1723456250000|2024-08-12 09:50:50|3711.9|3699.9|3712.8|3700.8|3712.8|3700.8|3711.9|3699.9|2
1723456260000|2024-08-12 09:51:00|3712.3|3700.3|3712.8|3700.8|3712.8|3700.8|3712.3|3700.3|1
1723456270000|2024-08-12 09:51:10|||||||||12
1723456280000|2024-08-12 09:51:20|3713.8|3701.8|3713.8|3701.8|3713.8|3701.8|3713.3|3701.3|9
1723456300000|2024-08-12 09:51:40|3713.3|3701.3|3712.8|3700.8|3713.3|3701.3|3712.8|3700.8|1
1723456330000|2024-08-12 09:52:10|||||||||2
1723456340000|2024-08-12 09:52:20|3713.8|3701.8|3713.8|3701.8|3713.8|3701.8|3713.3|3701.3|5
1723456370000|2024-08-12 09:52:50|3714.8|3702.8|3714.8|3702.8|3714.8|3702.8|3714.8|3702.8|23
1723456390000|2024-08-12 09:53:10|3715.8|3703.8|3715.8|3703.8|3715.8|3703.8|3715.8|3703.8|41
1723456400000|2024-08-12 09:53:20|||||||||3
1723456430000|2024-08-12 09:53:50|3714.8|3702.8|3715.8|3703.8|3715.8|3703.8|3714.8|3702.8|22
1723456440000|2024-08-12 09:54:00|||||||||28
1723456450000|2024-08-12 09:54:10|3714.8|3702.8|3714.8|3702.8|3715.3|3703.3|3714.8|3702.8|6
1723456460000|2024-08-12 09:54:20|3715.3|3703.3|3715.3|3703.3|3715.3|3703.3|3715.3|3703.3|2
1723456470000|2024-08-12 09:54:30|3714.8|3702.8|3714.8|3702.8|3714.8|3702.8|3714.8|3702.8|1
1723456480000|2024-08-12 09:54:40|||||||||13
1723456490000|2024-08-12 09:54:50|3715.3|3703.3|3715.8|3703.8|3715.8|3703.8|3714.8|3702.8|10
1723456500000|2024-08-12 09:55:00|3715.3|3703.3|3715.3|3703.3|3715.3|3703.3|3714.8|3702.8|2
1723456510000|2024-08-12 09:55:10|3715.8|3703.8|3715.8|3703.8|3715.8|3703.8|3715.8|3703.8|13
1723456520000|2024-08-12 09:55:20|||||||||2
1723456530000|2024-08-12 09:55:30|||||||||3
1723456540000|2024-08-12 09:55:40|||||||||2
1723456560000|2024-08-12 09:56:00|3716.8|3704.8|3717.8|3705.8|3717.8|3705.8|3716.8|3704.8|80
1723456570000|2024-08-12 09:56:10|||||||||27
1723456580000|2024-08-12 09:56:20|3718.8|3706.8|3717.8|3705.8|3718.8|3706.8|3717.8|3705.8|9
1723456590000|2024-08-12 09:56:30|3716.9|3704.9|3716.8|3704.8|3716.9|3704.9|3716.8|3704.8|5
1723456600000|2024-08-12 09:56:40|3716.9|3704.9|3716.8|3704.8|3717.8|3705.8|3716.8|3704.8|13
1723456610000|2024-08-12 09:56:50|||||||||2
1723456620000|2024-08-12 09:57:00|3716.9|3704.9|3717.3|3705.3|3717.8|3705.8|3716.9|3704.9|19
1723456630000|2024-08-12 09:57:10|3716.9|3704.9|3717.8|3705.8|3717.8|3705.8|3716.9|3704.9|9
1723456640000|2024-08-12 09:57:20|3718.3|3706.3|3718.3|3706.3|3718.3|3706.3|3718.3|3706.3|19
1723456650000|2024-08-12 09:57:30|3717.8|3705.8|3717.8|3705.8|3717.8|3705.8|3717.8|3705.8|1
1723456660000|2024-08-12 09:57:40|||||||||3
1723456670000|2024-08-12 09:57:50|||||||||6
1723456680000|2024-08-12 09:58:00|||||||||1
1723456690000|2024-08-12 09:58:10|||||||||2
1723456700000|2024-08-12 09:58:20|||||||||5
1723456710000|2024-08-12 09:58:30|||||||||3
1723456720000|2024-08-12 09:58:40|||||||||3
1723456730000|2024-08-12 09:58:50|||||||||12
1723456740000|2024-08-12 09:59:00|3716.9|3704.9|3715.8|3703.8|3716.9|3704.9|3715.8|3703.8|41
1723456750000|2024-08-12 09:59:10|3714.9|3702.9|3714.8|3702.8|3714.9|3702.9|3714.8|3702.8|33
1723456760000|2024-08-12 09:59:20|3714.3|3702.3|3714.8|3702.8|3714.8|3702.8|3714.3|3702.3|25
1723456770000|2024-08-12 09:59:30|||||||||9
1723456780000|2024-08-12 09:59:40|3714.3|3702.3|3714.8|3702.8|3714.8|3702.8|3714.3|3702.3|21
1723456790000|2024-08-12 09:59:50|3714.3|3702.3|3715.8|3703.8|3715.8|3703.8|3714.3|3702.3|57
1723467600000|2024-08-12 13:00:00|3728|3716|3728.5|3716.5|3728.5|3716.5|3728|3716|8
1723467610000|2024-08-12 13:00:10|3728|3716|3723|3711|3728|3716|3723|3711|25
1723467620000|2024-08-12 13:00:20|3724|3712|3725|3713|3725|3713|3723|3711|11
1723467630000|2024-08-12 13:00:30|3724.5|3712.5|3724|3712|3725|3713|3723.5|3711.5|12
1723467640000|2024-08-12 13:00:40|3724.5|3712.5|3724|3712|3724.5|3712.5|3723.5|3711.5|4
1723467650000|2024-08-12 13:00:50|3724.5|3712.5|3722.5|3710.5|3724.5|3712.5|3722.5|3710.5|7
1723467660000|2024-08-12 13:01:00|3721.5|3709.5|3719.5|3707.5|3721.5|3709.5|3719.5|3707.5|10
1723467670000|2024-08-12 13:01:10|3718.5|3706.5|3718|3706|3718.5|3706.5|3718|3706|8
1723467680000|2024-08-12 13:01:20|3716.5|3704.5|3716.5|3704.5|3717.5|3705.5|3716|3704|18
1723467690000|2024-08-12 13:01:30|3717|3705|3718.5|3706.5|3718.5|3706.5|3716.5|3704.5|9
1723467700000|2024-08-12 13:01:40|3719.5|3707.5|3720.5|3708.5|3720.5|3708.5|3719.5|3707.5|5
1723467710000|2024-08-12 13:01:50|3720|3708|3720|3708|3720.5|3708.5|3720|3708|3
1723467720000|2024-08-12 13:02:00|3720.5|3708.5|3717|3705|3720.5|3708.5|3717|3705|17
1723467730000|2024-08-12 13:02:10|3717.5|3705.5|3717.5|3705.5|3717.5|3705.5|3717|3705|2
1723467740000|2024-08-12 13:02:20|3718|3706|3718|3706|3718|3706|3718|3706|6
1723467750000|2024-08-12 13:02:30|3717.5|3705.5|3718.5|3706.5|3718.5|3706.5|3717.5|3705.5|17
1723467770000|2024-08-12 13:02:50|3718|3706|3717.5|3705.5|3718|3706|3717.5|3705.5|5
1723467780000|2024-08-12 13:03:00|3717|3705|3716.5|3704.5|3717|3705|3716.5|3704.5|4
1723467790000|2024-08-12 13:03:10|3717|3705|3717|3705|3717|3705|3716.5|3704.5|1
1723467810000|2024-08-12 13:03:30|3717.5|3705.5|3717.5|3705.5|3718|3706|3717.5|3705.5|4
1723467820000|2024-08-12 13:03:40|3717|3705|3717|3705|3717|3705|3716.5|3704.5|5
1723467830000|2024-08-12 13:03:50|3716.5|3704.5|3716.5|3704.5|3716.5|3704.5|3716.5|3704.5|1
1723467840000|2024-08-12 13:04:00|3717|3705|3717|3705|3717|3705|3716.5|3704.5|4
1723467850000|2024-08-12 13:04:10|3717.5|3705.5|3718|3706|3718|3706|3717.5|3705.5|4
1723467870000|2024-08-12 13:04:30|3715.5|3703.5|3715.5|3703.5|3715.5|3703.5|3715.5|3703.5|31
1723467900000|2024-08-12 13:05:00|||||||||10
1723467910000|2024-08-12 13:05:10|||||||||31
1723467920000|2024-08-12 13:05:20|3717|3705|3718.5|3706.5|3718.5|3706.5|3717|3705|15
1723467930000|2024-08-12 13:05:30|3719|3707|3718.5|3706.5|3719.5|3707.5|3718.5|3706.5|2
1723467940000|2024-08-12 13:05:40|3719|3707|3719|3707|3719|3707|3719|3707|2
1723467950000|2024-08-12 13:05:50|3719.5|3707.5|3718.5|3706.5|3719.5|3707.5|3718.5|3706.5|0
1723467960000|2024-08-12 13:06:00|3719|3707|3719|3707|3719.5|3707.5|3718|3706|9
1723467970000|2024-08-12 13:06:10|3719.5|3707.5|3719.5|3707.5|3719.5|3707.5|3719|3707|0
1723467980000|2024-08-12 13:06:20|3720|3708|3720|3708|3720.5|3708.5|3719.5|3707.5|5
1723467990000|2024-08-12 13:06:30|3720.5|3708.5|3720.5|3708.5|3720.5|3708.5|3720|3708|1
1723468010000|2024-08-12 13:06:50|3721|3709|3720.5|3708.5|3721.5|3709.5|3720.5|3708.5|21
1723468020000|2024-08-12 13:07:00|3721|3709|3722|3710|3722.5|3710.5|3721|3709|7
1723468030000|2024-08-12 13:07:10|3721.5|3709.5|3720.5|3708.5|3722|3710|3720.5|3708.5|2
1723468040000|2024-08-12 13:07:20|3721|3709|3721|3709|3721|3709|3721|3709|0
1723468050000|2024-08-12 13:07:30|3720.5|3708.5|3720|3708|3720.5|3708.5|3719.5|3707.5|5
1723468060000|2024-08-12 13:07:40|3719.5|3707.5|3719|3707|3720|3708|3718|3706|19
1723468070000|2024-08-12 13:07:50|3719.5|3707.5|3719|3707|3719.5|3707.5|3718|3706|8
1723468080000|2024-08-12 13:08:00|3718|3706|3719|3707|3719|3707|3718|3706|0
1723468090000|2024-08-12 13:08:10|3718|3706|3718|3706|3718|3706|3718|3706|5
1723468110000|2024-08-12 13:08:30|3717.5|3705.5|3716.5|3704.5|3717.5|3705.5|3716.5|3704.5|5
1723468130000|2024-08-12 13:08:50|3717|3705|3717|3705|3717|3705|3717|3705|1
1723468140000|2024-08-12 13:09:00|||||||||1
1723468150000|2024-08-12 13:09:10|3716.5|3704.5|3717|3705|3717|3705|3716.5|3704.5|6
1723468160000|2024-08-12 13:09:20|3716.5|3704.5|3716|3704|3716.5|3704.5|3715.5|3703.5|2
1723468180000|2024-08-12 13:09:40|3715.5|3703.5|3716.5|3704.5|3716.5|3704.5|3715.5|3703.5|9
1723468190000|2024-08-12 13:09:50|3715.5|3703.5|3716|3704|3716|3704|3715.5|3703.5|3
1723468200000|2024-08-12 13:10:00|3716.5|3704.5|3716|3704|3716.5|3704.5|3715.5|3703.5|0
1723468210000|2024-08-12 13:10:10|3715.5|3703.5|3715.5|3703.5|3716|3704|3715.5|3703.5|3
1723468220000|2024-08-12 13:10:20|||||||||2
1723468230000|2024-08-12 13:10:30|||||||||4
1723468240000|2024-08-12 13:10:40|3716|3704|3716|3704|3716|3704|3716|3704|1
1723468250000|2024-08-12 13:10:50|3715.5|3703.5|3715.5|3703.5|3715.5|3703.5|3715.5|3703.5|0
1723468260000|2024-08-12 13:11:00|3716|3704|3716|3704|3716|3704|3715.5|3703.5|4
1723468270000|2024-08-12 13:11:10|3716.5|3704.5|3716.5|3704.5|3716.5|3704.5|3716.5|3704.5|3
1723468290000|2024-08-12 13:11:30|3717.5|3705.5|3717.5|3705.5|3717.5|3705.5|3717.5|3705.5|5
1723468300000|2024-08-12 13:11:40|3718.5|3706.5|3718.5|3706.5|3718.5|3706.5|3718.5|3706.5|2
1723468330000|2024-08-12 13:12:10|3719|3707|3719|3707|3720.5|3708.5|3718.5|3706.5|25
1723468340000|2024-08-12 13:12:20|3718.5|3706.5|3719|3707|3719|3707|3718.5|3706.5|0
1723468350000|2024-08-12 13:12:30|3718.5|3706.5|3718.5|3706.5|3718.5|3706.5|3718.5|3706.5|0
1723468360000|2024-08-12 13:12:40|3719|3707|3719|3707|3719|3707|3719|3707|1
1723468370000|2024-08-12 13:12:50|3719.5|3707.5|3719|3707|3719.5|3707.5|3719|3707|0
1723468380000|2024-08-12 13:13:00|3718.5|3706.5|3719|3707|3719|3707|3718.5|3706.5|0
1723468390000|2024-08-12 13:13:10|3718.5|3706.5|3718.5|3706.5|3718.5|3706.5|3718.5|3706.5|0
1723468400000|2024-08-12 13:13:20|||||||||1
1723468430000|2024-08-12 13:13:50|3718|3706|3718|3706|3718.5|3706.5|3718|3706|1
1723468440000|2024-08-12 13:14:00|3718.5|3706.5|3719|3707|3719.5|3707.5|3718.5|3706.5|1
1723468450000|2024-08-12 13:14:10|3718.5|3706.5|3719|3707|3719|3707|3718|3706|0
1723468460000|2024-08-12 13:14:20|3718.5|3706.5|3719|3707|3719|3707|3718.5|3706.5|2
1723468470000|2024-08-12 13:14:30|3718.5|3706.5|3718.5|3706.5|3718.5|3706.5|3718.5|3706.5|0
1723468480000|2024-08-12 13:14:40|3719|3707|3719|3707|3719|3707|3719|3707|3
1723468490000|2024-08-12 13:14:50|3718.5|3706.5|3719|3707|3719|3707|3718.5|3706.5|2
1723468500000|2024-08-12 13:15:00|3719.5|3707.5|3720.5|3708.5|3720.5|3708.5|3719.5|3707.5|3
1723468510000|2024-08-12 13:15:10|3721.5|3709.5|3721.5|3709.5|3721.5|3709.5|3721.5|3709.5|7
1723468520000|2024-08-12 13:15:20|3722.5|3710.5|3722|3710|3722.5|3710.5|3722|3710|20
1723468530000|2024-08-12 13:15:30|3721.5|3709.5|3721|3709|3721.5|3709.5|3721|3709|1
1723468540000|2024-08-12 13:15:40|3720.5|3708.5|3720.5|3708.5|3721|3709|3720.5|3708.5|3
1723468550000|2024-08-12 13:15:50|3721|3709|3720.5|3708.5|3721.5|3709.5|3720.5|3708.5|9
1723468560000|2024-08-12 13:16:00|||||||||2
1723468570000|2024-08-12 13:16:10|||||||||5
1723468600000|2024-08-12 13:16:40|3721|3709|3720|3708|3721.5|3709.5|3720|3708|5
1723468610000|2024-08-12 13:16:50|3719.5|3707.5|3720|3708|3720|3708|3719.5|3707.5|0
1723468620000|2024-08-12 13:17:00|||||||||1
1723468630000|2024-08-12 13:17:10|3720.5|3708.5|3720.5|3708.5|3720.5|3708.5|3720.5|3708.5|0
1723468640000|2024-08-12 13:17:20|3721|3709|3720.5|3708.5|3721|3709|3720.5|3708.5|2
1723468650000|2024-08-12 13:17:30|3721|3709|3720.5|3708.5|3721|3709|3720.5|3708.5|1
1723468660000|2024-08-12 13:17:40|3721|3709|3720.5|3708.5|3721|3709|3720.5|3708.5|1
1723468680000|2024-08-12 13:18:00|||||||||8
1723468690000|2024-08-12 13:18:10|3719.5|3707.5|3720|3708|3720|3708|3719.5|3707.5|6
1723468700000|2024-08-12 13:18:20|3719.5|3707.5|3719.5|3707.5|3720|3708|3719.5|3707.5|0
1723468720000|2024-08-12 13:18:40|3721.5|3709.5|3721.5|3709.5|3721.5|3709.5|3721.5|3709.5|12
1723468730000|2024-08-12 13:18:50|3722|3710|3722|3710|3722|3710|3722|3710|7
1723468740000|2024-08-12 13:19:00|3722.5|3710.5|3721.5|3709.5|3722.5|3710.5|3721.5|3709.5|2
1723468750000|2024-08-12 13:19:10|3722.5|3710.5|3722|3710|3722.5|3710.5|3721.5|3709.5|4
1723468760000|2024-08-12 13:19:20|3721.5|3709.5|3721.5|3709.5|3722|3710|3721.5|3709.5|0
1723468770000|2024-08-12 13:19:30|3721|3709|3720.5|3708.5|3721|3709|3720.5|3708.5|4
1723468790000|2024-08-12 13:19:50|3721|3709|3721|3709|3721|3709|3721|3709|0
1723468810000|2024-08-12 13:20:10|3720.5|3708.5|3721|3709|3721|3709|3720.5|3708.5|1
1723468820000|2024-08-12 13:20:20|3720.5|3708.5|3721|3709|3721|3709|3720.5|3708.5|5
1723468830000|2024-08-12 13:20:30|3720.5|3708.5|3719.5|3707.5|3721|3709|3719.5|3707.5|5
1723468840000|2024-08-12 13:20:40|3720|3708|3719.5|3707.5|3720|3708|3719.5|3707.5|0
1723468850000|2024-08-12 13:20:50|3720|3708|3719.5|3707.5|3720|3708|3719.5|3707.5|1
1723468870000|2024-08-12 13:21:10|3720|3708|3721|3709|3721|3709|3720|3708|1
1723468880000|2024-08-12 13:21:20|3720.5|3708.5|3720|3708|3720.5|3708.5|3720|3708|2
1723468890000|2024-08-12 13:21:30|3720.5|3708.5|3720|3708|3720.5|3708.5|3720|3708|0
1723468900000|2024-08-12 13:21:40|3720.5|3708.5|3721|3709|3721|3709|3720.5|3708.5|1
1723468910000|2024-08-12 13:21:50|||||||||2
1723468920000|2024-08-12 13:22:00|3721.5|3709.5|3722.5|3710.5|3722.5|3710.5|3721.5|3709.5|11
1723468930000|2024-08-12 13:22:10|3722|3710|3722|3710|3722|3710|3722|3710|1
1723468940000|2024-08-12 13:22:20|||||||||2
1723468960000|2024-08-12 13:22:40|3722.5|3710.5|3722.5|3710.5|3722.5|3710.5|3722.5|3710.5|0
1723468970000|2024-08-12 13:22:50|3722|3710|3722.5|3710.5|3722.5|3710.5|3722|3710|0
1723468980000|2024-08-12 13:23:00|3722|3710|3722|3710|3722|3710|3721.5|3709.5|3
1723468990000|2024-08-12 13:23:10|3721.5|3709.5|3720.5|3708.5|3722|3710|3720.5|3708.5|2
1723469000000|2024-08-12 13:23:20|3721|3709|3720.5|3708.5|3721|3709|3720.5|3708.5|2
1723469010000|2024-08-12 13:23:30|3721|3709|3720.5|3708.5|3721|3709|3720.5|3708.5|0
1723469020000|2024-08-12 13:23:40|3720.4|3708.4|3719.5|3707.5|3720.4|3708.4|3719.5|3707.5|4
1723469030000|2024-08-12 13:23:50|3719.9|3707.9|3719.4|3707.4|3719.9|3707.9|3719.4|3707.4|4
1723469040000|2024-08-12 13:24:00|3719.5|3707.5|3719.4|3707.4|3719.5|3707.5|3719.4|3707.4|1
1723469050000|2024-08-12 13:24:10|3718.4|3706.4|3717.4|3705.4|3718.4|3706.4|3717.4|3705.4|7
1723469060000|2024-08-12 13:24:20|3717.9|3705.9|3718.4|3706.4|3718.4|3706.4|3717.9|3705.9|2
1723469070000|2024-08-12 13:24:30|3718.9|3706.9|3719.4|3707.4|3719.4|3707.4|3718.9|3706.9|7
1723469080000|2024-08-12 13:24:40|3719.5|3707.5|3720.4|3708.4|3720.4|3708.4|3719.5|3707.5|3
1723469090000|2024-08-12 13:24:50|3719.9|3707.9|3719.9|3707.9|3719.9|3707.9|3719.9|3707.9|1
1723469100000|2024-08-12 13:25:00|||||||||2
1723469110000|2024-08-12 13:25:10|3720.4|3708.4|3719.4|3707.4|3720.4|3708.4|3719.4|3707.4|1
1723469120000|2024-08-12 13:25:20|3719|3707|3718.9|3706.9|3719|3707|3718.4|3706.4|2
1723469130000|2024-08-12 13:25:30|3719.4|3707.4|3720.9|3708.9|3720.9|3708.9|3718.9|3706.9|4
1723469140000|2024-08-12 13:25:40|3720.4|3708.4|3721|3709|3721|3709|3720.4|3708.4|14
1723469150000|2024-08-12 13:25:50|||||||||2
1723469170000|2024-08-12 13:26:10|3720.9|3708.9|3720.9|3708.9|3721.4|3709.4|3720.9|3708.9|1
1723469180000|2024-08-12 13:26:20|3720.5|3708.5|3720|3708|3720.5|3708.5|3720|3708|0
1723469190000|2024-08-12 13:26:30|3719.9|3707.9|3719.9|3707.9|3719.9|3707.9|3719.9|3707.9|0
1723469200000|2024-08-12 13:26:40|3720.4|3708.4|3721.9|3709.9|3721.9|3709.9|3720.4|3708.4|6
1723469230000|2024-08-12 13:27:10|3722.4|3710.4|3724.9|3712.9|3724.9|3712.9|3722.4|3710.4|17
1723469240000|2024-08-12 13:27:20|3725.4|3713.4|3724.4|3712.4|3725.4|3713.4|3724.4|3712.4|4
1723469250000|2024-08-12 13:27:30|3724.9|3712.9|3725|3713|3725.5|3713.5|3724.9|3712.9|8
1723469260000|2024-08-12 13:27:40|3724.5|3712.5|3725|3713|3725|3713|3724.5|3712.5|6
1723469270000|2024-08-12 13:27:50|3724.9|3712.9|3724.5|3712.5|3725|3713|3724.5|3712.5|1
1723469280000|2024-08-12 13:28:00|3725|3713|3723.4|3711.4|3725|3713|3723.4|3711.4|6
1723469290000|2024-08-12 13:28:10|3723.9|3711.9|3723.9|3711.9|3723.9|3711.9|3723.4|3711.4|3
1723469310000|2024-08-12 13:28:30|3722.9|3710.9|3722.9|3710.9|3722.9|3710.9|3722.9|3710.9|7
1723469320000|2024-08-12 13:28:40|3723.4|3711.4|3723.9|3711.9|3723.9|3711.9|3723.4|3711.4|0
1723469330000|2024-08-12 13:28:50|3723.4|3711.4|3723.4|3711.4|3723.4|3711.4|3723.4|3711.4|1
1723469340000|2024-08-12 13:29:00|||||||||1
1723469370000|2024-08-12 13:29:30|3722.9|3710.9|3722.9|3710.9|3722.9|3710.9|3722.9|3710.9|2
1723469390000|2024-08-12 13:29:50|3723.4|3711.4|3723|3711|3723.4|3711.4|3722.9|3710.9|2
1723469400000|2024-08-12 13:30:00|3723.4|3711.4|3722.9|3710.9|3723.9|3711.9|3722.4|3710.4|8
1723469410000|2024-08-12 13:30:10|3722.4|3710.4|3720.9|3708.9|3722.9|3710.9|3720.4|3708.4|18
1723469420000|2024-08-12 13:30:20|3720.4|3708.4|3722.9|3710.9|3722.9|3710.9|3720.4|3708.4|4
1723469430000|2024-08-12 13:30:30|3722.4|3710.4|3723|3711|3723.4|3711.4|3722.4|3710.4|2
1723469440000|2024-08-12 13:30:40|3723.4|3711.4|3723.9|3711.9|3724.4|3712.4|3723.4|3711.4|12
1723469450000|2024-08-12 13:30:50|3724|3712|3723.9|3711.9|3724|3712|3722.9|3710.9|9
1723469460000|2024-08-12 13:31:00|3723.4|3711.4|3720.9|3708.9|3723.4|3711.4|3720.9|3708.9|4
1723469470000|2024-08-12 13:31:10|3720.4|3708.4|3720.4|3708.4|3722|3710|3720.4|3708.4|2
1723469480000|2024-08-12 13:31:20|3720|3708|3718.4|3706.4|3720|3708|3717.9|3705.9|12
1723469490000|2024-08-12 13:31:30|3718.9|3706.9|3719.4|3707.4|3719.4|3707.4|3718.9|3706.9|4
1723469500000|2024-08-12 13:31:40|3719.9|3707.9|3721.5|3709.5|3721.5|3709.5|3719.9|3707.9|7
1723469510000|2024-08-12 13:31:50|3721.4|3709.4|3722|3710|3722.4|3710.4|3721.4|3709.4|3
1723469520000|2024-08-12 13:32:00|3721.9|3709.9|3722|3710|3722.5|3710.5|3721.4|3709.4|2
1723469530000|2024-08-12 13:32:10|3722.4|3710.4|3722.4|3710.4|3722.4|3710.4|3721.9|3709.9|2
1723469540000|2024-08-12 13:32:20|3723.4|3711.4|3723.4|3711.4|3723.4|3711.4|3722.9|3710.9|3
1723469550000|2024-08-12 13:32:30|3722.9|3710.9|3725.4|3713.4|3725.4|3713.4|3722.9|3710.9|11
1723469560000|2024-08-12 13:32:40|3726.4|3714.4|3725.9|3713.9|3726.4|3714.4|3725.4|3713.4|8
1723469570000|2024-08-12 13:32:50|3724.9|3712.9|3724.9|3712.9|3725.4|3713.4|3724.4|3712.4|4
1723469580000|2024-08-12 13:33:00|3723.9|3711.9|3725.4|3713.4|3725.4|3713.4|3723.4|3711.4|9
1723469590000|2024-08-12 13:33:10|3725.9|3713.9|3726.4|3714.4|3726.4|3714.4|3725.9|3713.9|9
1723469600000|2024-08-12 13:33:20|3726.5|3714.5|3727.4|3715.4|3727.4|3715.4|3726.5|3714.5|12
1723469610000|2024-08-12 13:33:30|3726.9|3714.9|3726.4|3714.4|3727.4|3715.4|3726.4|3714.4|13
1723469620000|2024-08-12 13:33:40|3725.9|3713.9|3726.4|3714.4|3726.4|3714.4|3725.9|3713.9|6
1723469630000|2024-08-12 13:33:50|3726.9|3714.9|3726.9|3714.9|3726.9|3714.9|3726.4|3714.4|8
1723469640000|2024-08-12 13:34:00|3727.4|3715.4|3726.9|3714.9|3727.4|3715.4|3726.4|3714.4|7
1723469650000|2024-08-12 13:34:10|3726.4|3714.4|3726.9|3714.9|3726.9|3714.9|3726.4|3714.4|6
1723469660000|2024-08-12 13:34:20|3726.4|3714.4|3726.9|3714.9|3726.9|3714.9|3726.4|3714.4|9
1723469670000|2024-08-12 13:34:30|3727.4|3715.4|3727.4|3715.4|3727.4|3715.4|3726.4|3714.4|16
1723469680000|2024-08-12 13:34:40|||||||||2
1723469690000|2024-08-12 13:34:50|3726.4|3714.4|3726.4|3714.4|3727.4|3715.4|3726.4|3714.4|11
1723469700000|2024-08-12 13:35:00|3725.5|3713.5|3726.4|3714.4|3726.4|3714.4|3725.4|3713.4|6
1723469710000|2024-08-12 13:35:10|3725.9|3713.9|3725.9|3713.9|3726.4|3714.4|3725.9|3713.9|6
1723469720000|2024-08-12 13:35:20|3726.4|3714.4|3726.4|3714.4|3726.4|3714.4|3726.4|3714.4|0
1723469730000|2024-08-12 13:35:30|||||||||2
1723469740000|2024-08-12 13:35:40|3725.9|3713.9|3725.4|3713.4|3726.4|3714.4|3725.4|3713.4|9
1723469750000|2024-08-12 13:35:50|||||||||2
1723469770000|2024-08-12 13:36:10|3725.9|3713.9|3726.4|3714.4|3726.4|3714.4|3725.4|3713.4|9
1723469780000|2024-08-12 13:36:20|3726.9|3714.9|3726.4|3714.4|3726.9|3714.9|3726.4|3714.4|12
1723469790000|2024-08-12 13:36:30|3725.9|3713.9|3726.4|3714.4|3726.4|3714.4|3725.4|3713.4|6
1723469800000|2024-08-12 13:36:40|3725.4|3713.4|3725.9|3713.9|3725.9|3713.9|3725.4|3713.4|1
1723469810000|2024-08-12 13:36:50|3726.4|3714.4|3726.4|3714.4|3726.4|3714.4|3725.9|3713.9|9
1723469820000|2024-08-12 13:37:00|3726.9|3714.9|3727.4|3715.4|3727.4|3715.4|3726.9|3714.9|10
1723469830000|2024-08-12 13:37:10|3726.4|3714.4|3726.4|3714.4|3726.4|3714.4|3726.4|3714.4|6
1723469840000|2024-08-12 13:37:20|3725.4|3713.4|3726.4|3714.4|3726.4|3714.4|3725.4|3713.4|9
1723469850000|2024-08-12 13:37:30|3725.4|3713.4|3726.4|3714.4|3726.4|3714.4|3725.4|3713.4|1
1723469860000|2024-08-12 13:37:40|3725.9|3713.9|3725.4|3713.4|3725.9|3713.9|3725.4|3713.4|4
1723469870000|2024-08-12 13:37:50|||||||||2
1723469880000|2024-08-12 13:38:00|3725.9|3713.9|3726.9|3714.9|3727.4|3715.4|3725.9|3713.9|15
1723469890000|2024-08-12 13:38:10|3726.4|3714.4|3726.9|3714.9|3727.4|3715.4|3726.4|3714.4|2
1723469900000|2024-08-12 13:38:20|3726.4|3714.4|3727.9|3715.9|3728.4|3716.4|3726.4|3714.4|25
1723469910000|2024-08-12 13:38:30|3727.4|3715.4|3727.4|3715.4|3727.4|3715.4|3727.4|3715.4|25
1723469920000|2024-08-12 13:38:40|3726.9|3714.9|3727.9|3715.9|3727.9|3715.9|3726.9|3714.9|1
1723469930000|2024-08-12 13:38:50|3727.4|3715.4|3726.9|3714.9|3727.9|3715.9|3726.9|3714.9|13
1723469940000|2024-08-12 13:39:00|3727.4|3715.4|3727.4|3715.4|3727.4|3715.4|3726.9|3714.9|0
1723469950000|2024-08-12 13:39:10|3726.9|3714.9|3727.4|3715.4|3727.4|3715.4|3726.9|3714.9|4
1723469960000|2024-08-12 13:39:20|3726.4|3714.4|3726.4|3714.4|3726.4|3714.4|3726.4|3714.4|5
1723469970000|2024-08-12 13:39:30|||||||||4
1723469980000|2024-08-12 13:39:40|3726.5|3714.5|3727.4|3715.4|3727.4|3715.4|3726.5|3714.5|6
1723469990000|2024-08-12 13:39:50|3727.9|3715.9|3728.4|3716.4|3728.4|3716.4|3727.9|3715.9|3
1723470010000|2024-08-12 13:40:10|3727.5|3715.5|3726.4|3714.4|3727.5|3715.5|3726.4|3714.4|6
1723470030000|2024-08-12 13:40:30|3725.9|3713.9|3726.4|3714.4|3726.4|3714.4|3725.9|3713.9|3
1723470050000|2024-08-12 13:40:50|3726.9|3714.9|3726.9|3714.9|3726.9|3714.9|3726.9|3714.9|7
1723470060000|2024-08-12 13:41:00|3727.4|3715.4|3726.4|3714.4|3727.4|3715.4|3726.4|3714.4|3
1723470080000|2024-08-12 13:41:20|3725.4|3713.4|3724.4|3712.4|3725.4|3713.4|3724.4|3712.4|13
1723470100000|2024-08-12 13:41:40|||||||||1
1723470110000|2024-08-12 13:41:50|3724.9|3712.9|3725.4|3713.4|3725.4|3713.4|3724.9|3712.9|1
1723470120000|2024-08-12 13:42:00|3724.9|3712.9|3724.4|3712.4|3724.9|3712.9|3724.4|3712.4|1
1723470130000|2024-08-12 13:42:10|3723.9|3711.9|3724.4|3712.4|3724.4|3712.4|3723.4|3711.4|14
1723470140000|2024-08-12 13:42:20|3723.4|3711.4|3724.4|3712.4|3724.4|3712.4|3723.4|3711.4|6
1723470150000|2024-08-12 13:42:30|3724.9|3712.9|3724.9|3712.9|3725.4|3713.4|3724.9|3712.9|2
1723470160000|2024-08-12 13:42:40|3724.4|3712.4|3724.9|3712.9|3724.9|3712.9|3724.4|3712.4|0
1723470170000|2024-08-12 13:42:50|3724.4|3712.4|3724.9|3712.9|3724.9|3712.9|3724.4|3712.4|0
1723470180000|2024-08-12 13:43:00|3725.4|3713.4|3725.4|3713.4|3725.4|3713.4|3724.9|3712.9|0
1723470200000|2024-08-12 13:43:20|3724.4|3712.4|3725.4|3713.4|3725.4|3713.4|3724.4|3712.4|1
1723470210000|2024-08-12 13:43:30|3724.9|3712.9|3725.4|3713.4|3725.4|3713.4|3724.9|3712.9|1
1723470240000|2024-08-12 13:44:00|3724.4|3712.4|3723.4|3711.4|3724.4|3712.4|3723.4|3711.4|7
1723470250000|2024-08-12 13:44:10|3722.4|3710.4|3722.4|3710.4|3723.4|3711.4|3722.4|3710.4|10
1723470260000|2024-08-12 13:44:20|3722.9|3710.9|3722.9|3710.9|3722.9|3710.9|3722.4|3710.4|4
1723470270000|2024-08-12 13:44:30|3723.4|3711.4|3722.9|3710.9|3723.4|3711.4|3722.9|3710.9|4
1723470280000|2024-08-12 13:44:40|3722.4|3710.4|3723.4|3711.4|3723.4|3711.4|3722.4|3710.4|2
1723470290000|2024-08-12 13:44:50|3722.9|3710.9|3722.4|3710.4|3722.9|3710.9|3722.4|3710.4|0
1723470300000|2024-08-12 13:45:00|3722.9|3710.9|3722.4|3710.4|3723.4|3711.4|3722.4|3710.4|2
1723470310000|2024-08-12 13:45:10|||||||||1
1723470320000|2024-08-12 13:45:20|3721.9|3709.9|3722.4|3710.4|3722.4|3710.4|3721.9|3709.9|15
1723470330000|2024-08-12 13:45:30|3721.4|3709.4|3721.4|3709.4|3721.4|3709.4|3721.4|3709.4|13
1723470340000|2024-08-12 13:45:40|3720.9|3708.9|3721.4|3709.4|3721.4|3709.4|3720.9|3708.9|8
1723470350000|2024-08-12 13:45:50|||||||||32
1723470360000|2024-08-12 13:46:00|3722.4|3710.4|3722.4|3710.4|3722.4|3710.4|3721.4|3709.4|27
1723470370000|2024-08-12 13:46:10|3721.4|3709.4|3721.4|3709.4|3721.9|3709.9|3721.4|3709.4|10
1723470380000|2024-08-12 13:46:20|3721.9|3709.9|3721.4|3709.4|3721.9|3709.9|3721.4|3709.4|2
1723470390000|2024-08-12 13:46:30|3720.9|3708.9|3720.4|3708.4|3720.9|3708.9|3720.4|3708.4|15
1723470400000|2024-08-12 13:46:40|3720.9|3708.9|3720.4|3708.4|3720.9|3708.9|3720.4|3708.4|3
1723470410000|2024-08-12 13:46:50|||||||||2
1723470420000|2024-08-12 13:47:00|3719.4|3707.4|3719.4|3707.4|3719.9|3707.9|3719.4|3707.4|5
1723470430000|2024-08-12 13:47:10|3718.4|3706.4|3719.4|3707.4|3719.4|3707.4|3718.4|3706.4|24
1723470440000|2024-08-12 13:47:20|3718.9|3706.9|3719.4|3707.4|3719.4|3707.4|3718.9|3706.9|2
1723470450000|2024-08-12 13:47:30|3720.4|3708.4|3720.4|3708.4|3720.4|3708.4|3720.4|3708.4|5
1723470460000|2024-08-12 13:47:40|||||||||1
1723470470000|2024-08-12 13:47:50|3719.9|3707.9|3720.4|3708.4|3720.4|3708.4|3719.9|3707.9|3
1723470480000|2024-08-12 13:48:00|3720.9|3708.9|3720.4|3708.4|3721.4|3709.4|3720.4|3708.4|9
1723470490000|2024-08-12 13:48:10|3719.9|3707.9|3720.4|3708.4|3720.4|3708.4|3719.9|3707.9|1
1723470500000|2024-08-12 13:48:20|3721.4|3709.4|3721.4|3709.4|3721.4|3709.4|3721.4|3709.4|6
1723470510000|2024-08-12 13:48:30|3720.4|3708.4|3720.4|3708.4|3720.4|3708.4|3720.4|3708.4|2
1723470520000|2024-08-12 13:48:40|3720.9|3708.9|3720.4|3708.4|3721.4|3709.4|3720.4|3708.4|3
1723470530000|2024-08-12 13:48:50|||||||||1
1723470540000|2024-08-12 13:49:00|3720.9|3708.9|3721.9|3709.9|3722.4|3710.4|3720.4|3708.4|12
1723470550000|2024-08-12 13:49:10|3722.4|3710.4|3721.9|3709.9|3722.4|3710.4|3721.9|3709.9|1
1723470560000|2024-08-12 13:49:20|3721.4|3709.4|3722.4|3710.4|3722.4|3710.4|3721.4|3709.4|2
1723470570000|2024-08-12 13:49:30|3722.9|3710.9|3723.4|3711.4|3723.4|3711.4|3722.9|3710.9|5
1723470580000|2024-08-12 13:49:40|3722.9|3710.9|3722.9|3710.9|3723.4|3711.4|3722.9|3710.9|3
1723470590000|2024-08-12 13:49:50|3723.4|3711.4|3722.9|3710.9|3723.4|3711.4|3722.9|3710.9|1
1723470600000|2024-08-12 13:50:00|3723.4|3711.4|3723.4|3711.4|3723.4|3711.4|3723.4|3711.4|0
1723470620000|2024-08-12 13:50:20|||||||||1
1723470630000|2024-08-12 13:50:30|||||||||7
1723470640000|2024-08-12 13:50:40|3722.9|3710.9|3722.9|3710.9|3722.9|3710.9|3722.4|3710.4|4
1723470650000|2024-08-12 13:50:50|3722.4|3710.4|3723.4|3711.4|3723.4|3711.4|3722.4|3710.4|0
1723470670000|2024-08-12 13:51:10|||||||||1
1723470680000|2024-08-12 13:51:20|3722.9|3710.9|3723.4|3711.4|3723.4|3711.4|3722.9|3710.9|2
1723470690000|2024-08-12 13:51:30|3722.9|3710.9|3723.4|3711.4|3723.4|3711.4|3722.9|3710.9|1
1723470700000|2024-08-12 13:51:40|3723.9|3711.9|3724.4|3712.4|3724.4|3712.4|3723.9|3711.9|7
1723470710000|2024-08-12 13:51:50|3723.4|3711.4|3723.4|3711.4|3723.9|3711.9|3722.9|3710.9|0
1723470720000|2024-08-12 13:52:00|3723.9|3711.9|3723.4|3711.4|3723.9|3711.9|3723.4|3711.4|6
1723470730000|2024-08-12 13:52:10|3723.9|3711.9|3723.4|3711.4|3723.9|3711.9|3723.4|3711.4|0
1723470740000|2024-08-12 13:52:20|3723.9|3711.9|3724.4|3712.4|3724.4|3712.4|3723.9|3711.9|1
1723470750000|2024-08-12 13:52:30|3723.9|3711.9|3723.9|3711.9|3723.9|3711.9|3723.4|3711.4|0
1723470760000|2024-08-12 13:52:40|3723.4|3711.4|3724.4|3712.4|3724.4|3712.4|3723.4|3711.4|0
1723470790000|2024-08-12 13:53:10|3723.9|3711.9|3724.4|3712.4|3724.4|3712.4|3723.9|3711.9|4
1723470800000|2024-08-12 13:53:20|3723.4|3711.4|3724.4|3712.4|3724.4|3712.4|3723.4|3711.4|2
1723470810000|2024-08-12 13:53:30|3723.4|3711.4|3724.4|3712.4|3724.4|3712.4|3723.4|3711.4|1
1723470820000|2024-08-12 13:53:40|3723.9|3711.9|3723.9|3711.9|3724.4|3712.4|3723.4|3711.4|0
1723470830000|2024-08-12 13:53:50|3724.4|3712.4|3723.9|3711.9|3724.4|3712.4|3723.4|3711.4|0
1723470840000|2024-08-12 13:54:00|3723.4|3711.4|3723.4|3711.4|3723.9|3711.9|3723.4|3711.4|0
1723470860000|2024-08-12 13:54:20|3722.9|3710.9|3722.4|3710.4|3722.9|3710.9|3722.4|3710.4|3
1723470870000|2024-08-12 13:54:30|3722.9|3710.9|3723.9|3711.9|3724.4|3712.4|3722.9|3710.9|23
1723470880000|2024-08-12 13:54:40|3724.4|3712.4|3724.4|3712.4|3724.4|3712.4|3723.9|3711.9|0
1723470900000|2024-08-12 13:55:00|3723.4|3711.4|3723.4|3711.4|3723.4|3711.4|3723.4|3711.4|4
1723470910000|2024-08-12 13:55:10|3722.9|3710.9|3722.4|3710.4|3722.9|3710.9|3722.4|3710.4|2
1723470920000|2024-08-12 13:55:20|3721.9|3709.9|3722.4|3710.4|3722.4|3710.4|3721.9|3709.9|31
1723470950000|2024-08-12 13:55:50|||||||||3
1723470960000|2024-08-12 13:56:00|||||||||11
1723470970000|2024-08-12 13:56:10|||||||||16
1723470980000|2024-08-12 13:56:20|||||||||2
1723471000000|2024-08-12 13:56:40|3721.4|3709.4|3722.4|3710.4|3722.4|3710.4|3721.4|3709.4|29
1723471010000|2024-08-12 13:56:50|||||||||2
1723471020000|2024-08-12 13:57:00|||||||||2
1723471060000|2024-08-12 13:57:40|||||||||11
1723471080000|2024-08-12 13:58:00|3722.9|3710.9|3722.9|3710.9|3722.9|3710.9|3722.9|3710.9|8
1723471090000|2024-08-12 13:58:10|3723.4|3711.4|3723.4|3711.4|3723.4|3711.4|3722.9|3710.9|1
1723471100000|2024-08-12 13:58:20|3722.9|3710.9|3722.4|3710.4|3723.4|3711.4|3722.4|3710.4|3
1723471110000|2024-08-12 13:58:30|3722.9|3710.9|3723.9|3711.9|3724.4|3712.4|3722.9|3710.9|9
1723471120000|2024-08-12 13:58:40|3724.4|3712.4|3724.4|3712.4|3724.4|3712.4|3723.9|3711.9|2
1723471130000|2024-08-12 13:58:50|3723.9|3711.9|3723.4|3711.4|3724.4|3712.4|3723.4|3711.4|0
1723471150000|2024-08-12 13:59:10|3722.9|3710.9|3722.4|3710.4|3723.4|3711.4|3722.4|3710.4|1
1723471160000|2024-08-12 13:59:20|3722.9|3710.9|3723.4|3711.4|3723.4|3711.4|3722.9|3710.9|2
1723471170000|2024-08-12 13:59:30|3722.9|3710.9|3723.4|3711.4|3723.4|3711.4|3722.9|3710.9|1
1723471180000|2024-08-12 13:59:40|3722.9|3710.9|3722.9|3710.9|3723.4|3711.4|3722.4|3710.4|0
1723471190000|2024-08-12 13:59:50|3723.4|3711.4|3722.4|3710.4|3723.4|3711.4|3722.4|3710.4|3
1723471200000|2024-08-12 14:00:00|3723.4|3711.4|3723.4|3711.4|3723.4|3711.4|3722.4|3710.4|7
1723471210000|2024-08-12 14:00:10|||||||||1
1723471220000|2024-08-12 14:00:20|||||||||6
1723471230000|2024-08-12 14:00:30|3724.4|3712.4|3724.4|3712.4|3724.4|3712.4|3724.4|3712.4|21
1723471250000|2024-08-12 14:00:50|||||||||8
1723471260000|2024-08-12 14:01:00|3725.4|3713.4|3724.9|3712.9|3725.4|3713.4|3724.9|3712.9|16
1723471270000|2024-08-12 14:01:10|3724.4|3712.4|3725.9|3713.9|3726.4|3714.4|3724.4|3712.4|7
1723471280000|2024-08-12 14:01:20|3725.4|3713.4|3726.4|3714.4|3726.4|3714.4|3725.4|3713.4|1
1723471290000|2024-08-12 14:01:30|3727.4|3715.4|3726.4|3714.4|3727.4|3715.4|3726.4|3714.4|11
1723471300000|2024-08-12 14:01:40|3726.9|3714.9|3726.4|3714.4|3726.9|3714.9|3726.4|3714.4|12
1723471310000|2024-08-12 14:01:50|3727.4|3715.4|3727.4|3715.4|3727.4|3715.4|3727.4|3715.4|7
1723471320000|2024-08-12 14:02:00|||||||||1
1723471330000|2024-08-12 14:02:10|3727.9|3715.9|3727.9|3715.9|3727.9|3715.9|3727.9|3715.9|19
1723471340000|2024-08-12 14:02:20|3727.4|3715.4|3728.4|3716.4|3728.4|3716.4|3727.4|3715.4|2
1723471350000|2024-08-12 14:02:30|3728.9|3716.9|3729.4|3717.4|3729.9|3717.9|3728.9|3716.9|38
1723471360000|2024-08-12 14:02:40|||||||||7
1723471380000|2024-08-12 14:03:00|3728.4|3716.4|3728.9|3716.9|3728.9|3716.9|3728.4|3716.4|8
1723471390000|2024-08-12 14:03:10|3728.4|3716.4|3728.4|3716.4|3728.9|3716.9|3728.4|3716.4|1
1723471400000|2024-08-12 14:03:20|3728.9|3716.9|3728.4|3716.4|3728.9|3716.9|3728.4|3716.4|0
1723471410000|2024-08-12 14:03:30|3727.9|3715.9|3728.9|3716.9|3728.9|3716.9|3727.9|3715.9|10
1723471420000|2024-08-12 14:03:40|3728.4|3716.4|3728.4|3716.4|3728.9|3716.9|3728.4|3716.4|1
1723471430000|2024-08-12 14:03:50|3728.9|3716.9|3728.9|3716.9|3728.9|3716.9|3728.4|3716.4|5
1723471440000|2024-08-12 14:04:00|3728.4|3716.4|3728.4|3716.4|3728.4|3716.4|3728.4|3716.4|3
1723471450000|2024-08-12 14:04:10|3728.9|3716.9|3728.9|3716.9|3729.4|3717.4|3728.9|3716.9|2
1723471460000|2024-08-12 14:04:20|3728.4|3716.4|3728.4|3716.4|3728.4|3716.4|3727.9|3715.9|2
1723471470000|2024-08-12 14:04:30|3727.9|3715.9|3727.4|3715.4|3728.4|3716.4|3727.4|3715.4|1
1723471480000|2024-08-12 14:04:40|3727.9|3715.9|3727.9|3715.9|3728.4|3716.4|3727.4|3715.4|1
1723471490000|2024-08-12 14:04:50|3727.4|3715.4|3727.4|3715.4|3727.9|3715.9|3727.4|3715.4|9
1723471510000|2024-08-12 14:05:10|||||||||9
1723471520000|2024-08-12 14:05:20|||||||||3
1723471530000|2024-08-12 14:05:30|3727.9|3715.9|3727.9|3715.9|3728.4|3716.4|3727.9|3715.9|22
1723471540000|2024-08-12 14:05:40|3727.4|3715.4|3727.9|3715.9|3727.9|3715.9|3727.4|3715.4|5
1723471550000|2024-08-12 14:05:50|3727.4|3715.4|3727.4|3715.4|3727.4|3715.4|3727.4|3715.4|0
1723471560000|2024-08-12 14:06:00|||||||||7
1723471570000|2024-08-12 14:06:10|3727.9|3715.9|3727.4|3715.4|3728.4|3716.4|3727.4|3715.4|4
1723471580000|2024-08-12 14:06:20|3728.4|3716.4|3728.4|3716.4|3728.4|3716.4|3727.9|3715.9|5
1723471590000|2024-08-12 14:06:30|3728.9|3716.9|3729.4|3717.4|3729.4|3717.4|3728.4|3716.4|21
1723471600000|2024-08-12 14:06:40|3729.9|3717.9|3729.9|3717.9|3730.4|3718.4|3729.9|3717.9|9
1723471610000|2024-08-12 14:06:50|3729.4|3717.4|3729.4|3717.4|3729.4|3717.4|3729.4|3717.4|1
1723471620000|2024-08-12 14:07:00|||||||||37
1723471630000|2024-08-12 14:07:10|3728.4|3716.4|3728.4|3716.4|3728.4|3716.4|3728.4|3716.4|13
1723471640000|2024-08-12 14:07:20|3727.4|3715.4|3727.4|3715.4|3727.4|3715.4|3727.4|3715.4|3
1723471650000|2024-08-12 14:07:30|3728.4|3716.4|3728.4|3716.4|3728.4|3716.4|3728.4|3716.4|5
1723471660000|2024-08-12 14:07:40|3727.4|3715.4|3727.4|3715.4|3727.4|3715.4|3727.4|3715.4|1
1723471670000|2024-08-12 14:07:50|3727.9|3715.9|3728.4|3716.4|3728.4|3716.4|3727.9|3715.9|17
1723471680000|2024-08-12 14:08:00|3728.9|3716.9|3728.4|3716.4|3728.9|3716.9|3728.4|3716.4|1
1723471700000|2024-08-12 14:08:20|||||||||12
1723471710000|2024-08-12 14:08:30|3728.9|3716.9|3728.9|3716.9|3729.4|3717.4|3728.9|3716.9|6
1723471720000|2024-08-12 14:08:40|3729.4|3717.4|3728.4|3716.4|3729.4|3717.4|3728.4|3716.4|6
1723471730000|2024-08-12 14:08:50|3728.9|3716.9|3728.9|3716.9|3728.9|3716.9|3728.4|3716.4|0
1723471740000|2024-08-12 14:09:00|3729.4|3717.4|3729.4|3717.4|3729.4|3717.4|3728.9|3716.9|7
1723471750000|2024-08-12 14:09:10|3728.9|3716.9|3728.9|3716.9|3728.9|3716.9|3728.9|3716.9|0
1723471760000|2024-08-12 14:09:20|3728.4|3716.4|3728.9|3716.9|3728.9|3716.9|3728.4|3716.4|0
1723471770000|2024-08-12 14:09:30|3729.4|3717.4|3728.9|3716.9|3729.4|3717.4|3728.9|3716.9|6
1723471780000|2024-08-12 14:09:40|3728.4|3716.4|3729.4|3717.4|3729.4|3717.4|3728.4|3716.4|3
1723471790000|2024-08-12 14:09:50|||||||||7
1723471800000|2024-08-12 14:10:00|3728.9|3716.9|3729.4|3717.4|3729.4|3717.4|3728.9|3716.9|3
1723471810000|2024-08-12 14:10:10|3728.9|3716.9|3729.4|3717.4|3729.4|3717.4|3728.9|3716.9|0
1723471820000|2024-08-12 14:10:20|3729.9|3717.9|3730.4|3718.4|3730.4|3718.4|3729.9|3717.9|16
1723471830000|2024-08-12 14:10:30|3729.4|3717.4|3729.9|3717.9|3729.9|3717.9|3729.4|3717.4|3
1723471840000|2024-08-12 14:10:40|3729.4|3717.4|3729.4|3717.4|3729.4|3717.4|3729.4|3717.4|1
1723471860000|2024-08-12 14:11:00|3728.4|3716.4|3728.4|3716.4|3728.4|3716.4|3728.4|3716.4|3
1723471870000|2024-08-12 14:11:10|3727.9|3715.9|3727.4|3715.4|3727.9|3715.9|3727.4|3715.4|15
1723471880000|2024-08-12 14:11:20|3727.9|3715.9|3727.4|3715.4|3727.9|3715.9|3727.4|3715.4|0
1723471890000|2024-08-12 14:11:30|3726.4|3714.4|3727.4|3715.4|3727.4|3715.4|3726.4|3714.4|7
1723471900000|2024-08-12 14:11:40|3726.9|3714.9|3726.9|3714.9|3727.4|3715.4|3726.9|3714.9|1
1723471910000|2024-08-12 14:11:50|3726.4|3714.4|3727.4|3715.4|3727.4|3715.4|3726.4|3714.4|1
1723471920000|2024-08-12 14:12:00|3726.9|3714.9|3727.4|3715.4|3727.4|3715.4|3726.4|3714.4|1
1723471930000|2024-08-12 14:12:10|3728.3|3716.3|3728.4|3716.4|3728.4|3716.4|3727.9|3715.9|6
1723471940000|2024-08-12 14:12:20|3728.9|3716.9|3728.9|3716.9|3729.4|3717.4|3728.4|3716.4|1
1723471950000|2024-08-12 14:12:30|3729.4|3717.4|3729.4|3717.4|3729.4|3717.4|3729.4|3717.4|1
1723471960000|2024-08-12 14:12:40|3728.4|3716.4|3727.9|3715.9|3728.4|3716.4|3727.4|3715.4|7
1723471970000|2024-08-12 14:12:50|3727.4|3715.4|3727.4|3715.4|3727.4|3715.4|3727.4|3715.4|0
1723471980000|2024-08-12 14:13:00|3727.9|3715.9|3727.4|3715.4|3728.4|3716.4|3727.4|3715.4|1
1723471990000|2024-08-12 14:13:10|3727.9|3715.9|3727.9|3715.9|3727.9|3715.9|3727.4|3715.4|0
1723472000000|2024-08-12 14:13:20|3728.3|3716.3|3727.9|3715.9|3728.4|3716.4|3727.9|3715.9|0
1723472010000|2024-08-12 14:13:30|3727.8|3715.8|3727.4|3715.4|3727.9|3715.9|3727.4|3715.4|0
1723472020000|2024-08-12 14:13:40|3727.9|3715.9|3727.9|3715.9|3727.9|3715.9|3727.4|3715.4|0
1723472030000|2024-08-12 14:13:50|3727.4|3715.4|3727.9|3715.9|3727.9|3715.9|3727.4|3715.4|0
1723472040000|2024-08-12 14:14:00|3727.8|3715.8|3728.4|3716.4|3728.4|3716.4|3727.4|3715.4|0
1723472050000|2024-08-12 14:14:10|3727.9|3715.9|3728.4|3716.4|3728.4|3716.4|3727.9|3715.9|0
1723472060000|2024-08-12 14:14:20|3727.9|3715.9|3727.9|3715.9|3728.4|3716.4|3727.8|3715.8|2
1723472070000|2024-08-12 14:14:30|3728.4|3716.4|3728.4|3716.4|3728.4|3716.4|3728.4|3716.4|0
1723472110000|2024-08-12 14:15:10|||||||||1
1723472130000|2024-08-12 14:15:30|3727.4|3715.4|3727.4|3715.4|3727.4|3715.4|3727.4|3715.4|4
1723472150000|2024-08-12 14:15:50|||||||||3
1723472160000|2024-08-12 14:16:00|3727.9|3715.9|3727.9|3715.9|3727.9|3715.9|3727.9|3715.9|3
1723472170000|2024-08-12 14:16:10|3727.8|3715.8|3727.4|3715.4|3727.8|3715.8|3727.4|3715.4|1
1723472180000|2024-08-12 14:16:20|3727.9|3715.9|3728.4|3716.4|3728.4|3716.4|3727.9|3715.9|1
1723472210000|2024-08-12 14:16:50|||||||||1
1723472230000|2024-08-12 14:17:10|3727.9|3715.9|3727.3|3715.3|3727.9|3715.9|3727.3|3715.3|1
1723472240000|2024-08-12 14:17:20|3727.8|3715.8|3727.8|3715.8|3727.8|3715.8|3727.8|3715.8|0
1723472250000|2024-08-12 14:17:30|3727.4|3715.4|3727.3|3715.3|3727.8|3715.8|3727.3|3715.3|0
1723472280000|2024-08-12 14:18:00|3727.8|3715.8|3727.3|3715.3|3727.8|3715.8|3727.3|3715.3|2
1723472300000|2024-08-12 14:18:20|||||||||2
1723472310000|2024-08-12 14:18:30|3727.4|3715.4|3727.8|3715.8|3728.3|3716.3|3727.4|3715.4|3
1723472320000|2024-08-12 14:18:40|3727.4|3715.4|3727.3|3715.3|3727.4|3715.4|3727.3|3715.3|1
1723472330000|2024-08-12 14:18:50|3727.8|3715.8|3727.8|3715.8|3728.3|3716.3|3727.8|3715.8|2
1723472340000|2024-08-12 14:19:00|3727.3|3715.3|3727.3|3715.3|3727.3|3715.3|3727.3|3715.3|1
1723472360000|2024-08-12 14:19:20|3726.9|3714.9|3724.3|3712.3|3726.9|3714.9|3724.3|3712.3|22
1723472370000|2024-08-12 14:19:30|||||||||3
1723472380000|2024-08-12 14:19:40|3725.3|3713.3|3724.8|3712.8|3725.3|3713.3|3724.8|3712.8|13
1723472390000|2024-08-12 14:19:50|3724.3|3712.3|3724.3|3712.3|3724.3|3712.3|3724.3|3712.3|0
1723472400000|2024-08-12 14:20:00|3724.8|3712.8|3724.3|3712.3|3724.8|3712.8|3724.3|3712.3|12
1723472410000|2024-08-12 14:20:10|||||||||21
1723472420000|2024-08-12 14:20:20|3723.8|3711.8|3724.3|3712.3|3724.3|3712.3|3723.8|3711.8|6
1723472430000|2024-08-12 14:20:30|3723.3|3711.3|3723.8|3711.8|3724.3|3712.3|3723.3|3711.3|2
1723472440000|2024-08-12 14:20:40|3724.3|3712.3|3723.8|3711.8|3724.3|3712.3|3723.8|3711.8|2
1723472450000|2024-08-12 14:20:50|3723.9|3711.9|3723.3|3711.3|3724.3|3712.3|3723.3|3711.3|1
1723472460000|2024-08-12 14:21:00|||||||||1
1723472480000|2024-08-12 14:21:20|3723.8|3711.8|3724.3|3712.3|3724.3|3712.3|3723.8|3711.8|4
1723472490000|2024-08-12 14:21:30|3725.3|3713.3|3724.3|3712.3|3725.3|3713.3|3724.3|3712.3|3
1723472500000|2024-08-12 14:21:40|3724.8|3712.8|3724.8|3712.8|3724.8|3712.8|3724.3|3712.3|1
1723472510000|2024-08-12 14:21:50|3724.3|3712.3|3724.3|3712.3|3724.3|3712.3|3723.8|3711.8|8
1723472520000|2024-08-12 14:22:00|3723.8|3711.8|3723.8|3711.8|3723.8|3711.8|3723.8|3711.8|1
1723472530000|2024-08-12 14:22:10|3723.3|3711.3|3723.3|3711.3|3723.8|3711.8|3723.3|3711.3|7
1723472540000|2024-08-12 14:22:20|3722.3|3710.3|3722.3|3710.3|3722.3|3710.3|3722.3|3710.3|11
1723472580000|2024-08-12 14:23:00|||||||||1
1723472590000|2024-08-12 14:23:10|3721.3|3709.3|3721.3|3709.3|3721.3|3709.3|3721.3|3709.3|6
1723472600000|2024-08-12 14:23:20|||||||||4
1723472610000|2024-08-12 14:23:30|3722.3|3710.3|3722.3|3710.3|3722.3|3710.3|3722.3|3710.3|6
1723472620000|2024-08-12 14:23:40|3721.3|3709.3|3721.3|3709.3|3721.3|3709.3|3721.3|3709.3|1
1723472630000|2024-08-12 14:23:50|3721.8|3709.8|3721.8|3709.8|3721.8|3709.8|3721.8|3709.8|4
1723472640000|2024-08-12 14:24:00|3722.3|3710.3|3721.3|3709.3|3722.3|3710.3|3721.3|3709.3|1
1723472650000|2024-08-12 14:24:10|||||||||5
1723472660000|2024-08-12 14:24:20|||||||||4
1723472670000|2024-08-12 14:24:30|3720.3|3708.3|3720.3|3708.3|3720.8|3708.8|3720.3|3708.3|7
1723472680000|2024-08-12 14:24:40|3721.3|3709.3|3721.3|3709.3|3721.3|3709.3|3721.3|3709.3|4
1723472690000|2024-08-12 14:24:50|3722.3|3710.3|3722.3|3710.3|3722.3|3710.3|3721.8|3709.8|2
1723472700000|2024-08-12 14:25:00|3722.8|3710.8|3722.8|3710.8|3722.8|3710.8|3722.3|3710.3|5
1723472710000|2024-08-12 14:25:10|3723.3|3711.3|3723.3|3711.3|3723.3|3711.3|3723.3|3711.3|0
1723472720000|2024-08-12 14:25:20|3724.3|3712.3|3724.3|3712.3|3724.3|3712.3|3724.3|3712.3|10
1723472740000|2024-08-12 14:25:40|3724.8|3712.8|3725.3|3713.3|3725.3|3713.3|3724.8|3712.8|13
1723472750000|2024-08-12 14:25:50|||||||||3
1723472760000|2024-08-12 14:26:00|||||||||1
1723472770000|2024-08-12 14:26:10|||||||||1
1723472780000|2024-08-12 14:26:20|||||||||1
1723472790000|2024-08-12 14:26:30|3724.8|3712.8|3725.3|3713.3|3725.3|3713.3|3724.8|3712.8|2
1723472800000|2024-08-12 14:26:40|3724.8|3712.8|3726.3|3714.3|3726.3|3714.3|3724.8|3712.8|5
1723472820000|2024-08-12 14:27:00|3725.3|3713.3|3725.3|3713.3|3725.3|3713.3|3725.3|3713.3|5
1723472830000|2024-08-12 14:27:10|3724.8|3712.8|3723.8|3711.8|3724.8|3712.8|3723.8|3711.8|2
1723472840000|2024-08-12 14:27:20|3723.3|3711.3|3724.3|3712.3|3724.3|3712.3|3723.3|3711.3|1
1723472850000|2024-08-12 14:27:30|3723.8|3711.8|3723.3|3711.3|3723.8|3711.8|3723.3|3711.3|2
1723472870000|2024-08-12 14:27:50|3722.8|3710.8|3722.3|3710.3|3722.8|3710.8|3722.3|3710.3|1
1723472880000|2024-08-12 14:28:00|3723.3|3711.3|3723.3|3711.3|3723.3|3711.3|3723.3|3711.3|4
1723472890000|2024-08-12 14:28:10|||||||||4
1723472900000|2024-08-12 14:28:20|3723.8|3711.8|3723.8|3711.8|3723.8|3711.8|3723.8|3711.8|1
1723472920000|2024-08-12 14:28:40|3723.3|3711.3|3723.8|3711.8|3723.8|3711.8|3723.3|3711.3|0
1723472930000|2024-08-12 14:28:50|3723.3|3711.3|3723.3|3711.3|3723.8|3711.8|3723.3|3711.3|0
1723472940000|2024-08-12 14:29:00|3723.8|3711.8|3723.3|3711.3|3723.8|3711.8|3723.3|3711.3|2
1723472970000|2024-08-12 14:29:30|3724.3|3712.3|3723.8|3711.8|3724.3|3712.3|3723.8|3711.8|1
1723472980000|2024-08-12 14:29:40|3724.3|3712.3|3723.8|3711.8|3724.3|3712.3|3723.8|3711.8|0
1723472990000|2024-08-12 14:29:50|3724.3|3712.3|3723.8|3711.8|3724.3|3712.3|3723.8|3711.8|1
1723473000000|2024-08-12 14:30:00|3723.3|3711.3|3723.3|3711.3|3724.8|3712.8|3723.3|3711.3|3
1723473010000|2024-08-12 14:30:10|||||||||1
1723473030000|2024-08-12 14:30:30|3723.8|3711.8|3724.8|3712.8|3724.8|3712.8|3723.8|3711.8|2
1723473050000|2024-08-12 14:30:50|3725.3|3713.3|3725.3|3713.3|3725.3|3713.3|3724.8|3712.8|1
1723473060000|2024-08-12 14:31:00|3724.8|3712.8|3724.8|3712.8|3724.8|3712.8|3724.8|3712.8|0
1723473070000|2024-08-12 14:31:10|3725.3|3713.3|3724.3|3712.3|3725.3|3713.3|3724.3|3712.3|0
1723473080000|2024-08-12 14:31:20|||||||||2
1723473090000|2024-08-12 14:31:30|||||||||1
1723473110000|2024-08-12 14:31:50|||||||||2
1723473120000|2024-08-12 14:32:00|3723.3|3711.3|3723.3|3711.3|3723.3|3711.3|3723.3|3711.3|2
1723473130000|2024-08-12 14:32:10|3723.8|3711.8|3723.3|3711.3|3723.8|3711.8|3723.3|3711.3|0
1723473140000|2024-08-12 14:32:20|3723.8|3711.8|3723.8|3711.8|3723.8|3711.8|3723.3|3711.3|5
1723473150000|2024-08-12 14:32:30|3724.3|3712.3|3723.8|3711.8|3724.3|3712.3|3723.8|3711.8|0
1723473160000|2024-08-12 14:32:40|||||||||2
1723473170000|2024-08-12 14:32:50|3724.3|3712.3|3724.3|3712.3|3724.3|3712.3|3724.3|3712.3|2
1723473180000|2024-08-12 14:33:00|3724.8|3712.8|3723.8|3711.8|3724.8|3712.8|3723.8|3711.8|15
1723473190000|2024-08-12 14:33:10|3724.8|3712.8|3725.3|3713.3|3725.3|3713.3|3724.8|3712.8|0
1723473200000|2024-08-12 14:33:20|3724.8|3712.8|3724.8|3712.8|3724.8|3712.8|3724.3|3712.3|0
1723473210000|2024-08-12 14:33:30|3725.3|3713.3|3724.3|3712.3|3725.3|3713.3|3724.3|3712.3|0
1723473220000|2024-08-12 14:33:40|3724.8|3712.8|3725.3|3713.3|3725.3|3713.3|3724.8|3712.8|0
1723473230000|2024-08-12 14:33:50|3724.8|3712.8|3724.8|3712.8|3725.3|3713.3|3724.8|3712.8|0
1723473240000|2024-08-12 14:34:00|3725.3|3713.3|3724.8|3712.8|3725.3|3713.3|3724.8|3712.8|0
1723473250000|2024-08-12 14:34:10|3725.3|3713.3|3725.3|3713.3|3725.3|3713.3|3724.8|3712.8|1
1723473260000|2024-08-12 14:34:20|3724.8|3712.8|3725.3|3713.3|3725.3|3713.3|3724.8|3712.8|1
1723473270000|2024-08-12 14:34:30|||||||||3
1723473280000|2024-08-12 14:34:40|||||||||3
1723473290000|2024-08-12 14:34:50|3725.8|3713.8|3726.3|3714.3|3726.3|3714.3|3725.8|3713.8|3
1723473300000|2024-08-12 14:35:00|3727.3|3715.3|3726.8|3714.8|3727.3|3715.3|3726.3|3714.3|7
1723473310000|2024-08-12 14:35:10|3727.8|3715.8|3728.8|3716.8|3728.8|3716.8|3727.8|3715.8|2
1723473320000|2024-08-12 14:35:20|3728.3|3716.3|3728.3|3716.3|3728.3|3716.3|3727.3|3715.3|14
1723473330000|2024-08-12 14:35:30|3727.8|3715.8|3727.3|3715.3|3727.8|3715.8|3727.3|3715.3|2
1723473340000|2024-08-12 14:35:40|3727.8|3715.8|3726.8|3714.8|3727.8|3715.8|3726.8|3714.8|3
1723473350000|2024-08-12 14:35:50|3726.3|3714.3|3726.8|3714.8|3727.3|3715.3|3726.3|3714.3|5
1723473360000|2024-08-12 14:36:00|3727.3|3715.3|3726.8|3714.8|3727.8|3715.8|3726.8|3714.8|7
1723473370000|2024-08-12 14:36:10|3727.3|3715.3|3727.3|3715.3|3727.3|3715.3|3726.8|3714.8|5
1723473380000|2024-08-12 14:36:20|3726.3|3714.3|3726.3|3714.3|3726.3|3714.3|3726.3|3714.3|5
1723473390000|2024-08-12 14:36:30|||||||||2
1723473400000|2024-08-12 14:36:40|||||||||1
1723473410000|2024-08-12 14:36:50|3726.8|3714.8|3726.8|3714.8|3726.8|3714.8|3726.3|3714.3|7
1723473420000|2024-08-12 14:37:00|3727.3|3715.3|3727.8|3715.8|3728.3|3716.3|3727.3|3715.3|4
1723473430000|2024-08-12 14:37:10|3727.3|3715.3|3727.3|3715.3|3727.3|3715.3|3727.3|3715.3|0
1723473440000|2024-08-12 14:37:20|3726.8|3714.8|3726.3|3714.3|3726.8|3714.8|3726.3|3714.3|3
1723473450000|2024-08-12 14:37:30|3726.8|3714.8|3726.8|3714.8|3726.8|3714.8|3726.8|3714.8|1
1723473460000|2024-08-12 14:37:40|3726.3|3714.3|3726.3|3714.3|3726.3|3714.3|3726.3|3714.3|1
1723473470000|2024-08-12 14:37:50|3727.3|3715.3|3727.3|3715.3|3727.3|3715.3|3727.3|3715.3|4
1723473480000|2024-08-12 14:38:00|3726.8|3714.8|3726.3|3714.3|3726.8|3714.8|3726.3|3714.3|0
1723473490000|2024-08-12 14:38:10|3725.8|3713.8|3725.8|3713.8|3725.8|3713.8|3725.3|3713.3|3
1723473500000|2024-08-12 14:38:20|3725.3|3713.3|3724.8|3712.8|3725.3|3713.3|3724.8|3712.8|2
1723473510000|2024-08-12 14:38:30|3724.3|3712.3|3724.3|3712.3|3724.3|3712.3|3724.3|3712.3|0
1723473540000|2024-08-12 14:39:00|3723.3|3711.3|3723.8|3711.8|3723.8|3711.8|3723.3|3711.3|3
1723473550000|2024-08-12 14:39:10|3723.3|3711.3|3723.3|3711.3|3723.3|3711.3|3723.3|3711.3|0
1723473570000|2024-08-12 14:39:30|3723.8|3711.8|3723.8|3711.8|3723.8|3711.8|3723.8|3711.8|2
1723473580000|2024-08-12 14:39:40|3723.3|3711.3|3723.3|3711.3|3723.3|3711.3|3723.3|3711.3|3
1723473590000|2024-08-12 14:39:50|3723.8|3711.8|3723.8|3711.8|3723.8|3711.8|3723.8|3711.8|3
1723473600000|2024-08-12 14:40:00|3724.3|3712.3|3724.3|3712.3|3724.3|3712.3|3723.3|3711.3|1
1723473610000|2024-08-12 14:40:10|3723.8|3711.8|3723.8|3711.8|3724.3|3712.3|3723.8|3711.8|1
1723473620000|2024-08-12 14:40:20|3723.3|3711.3|3723.8|3711.8|3723.8|3711.8|3723.3|3711.3|2
1723473650000|2024-08-12 14:40:50|3724.3|3712.3|3723.8|3711.8|3724.3|3712.3|3723.8|3711.8|0
1723473660000|2024-08-12 14:41:00|3724.3|3712.3|3723.3|3711.3|3724.3|3712.3|3723.3|3711.3|1
1723473680000|2024-08-12 14:41:20|||||||||1
1723473700000|2024-08-12 14:41:40|3723.8|3711.8|3723.8|3711.8|3724.3|3712.3|3723.8|3711.8|0
1723473710000|2024-08-12 14:41:50|3724.3|3712.3|3723.8|3711.8|3724.3|3712.3|3723.8|3711.8|1
1723473720000|2024-08-12 14:42:00|3724.3|3712.3|3723.3|3711.3|3724.3|3712.3|3723.3|3711.3|4
1723473730000|2024-08-12 14:42:10|3723.8|3711.8|3724.8|3712.8|3724.8|3712.8|3723.8|3711.8|3
1723473740000|2024-08-12 14:42:20|||||||||2
1723473750000|2024-08-12 14:42:30|3725.3|3713.3|3724.3|3712.3|3725.3|3713.3|3724.3|3712.3|0
1723473780000|2024-08-12 14:43:00|3723.8|3711.8|3723.8|3711.8|3723.8|3711.8|3723.8|3711.8|0
1723473800000|2024-08-12 14:43:20|3724.3|3712.3|3723.8|3711.8|3724.3|3712.3|3723.8|3711.8|0
1723473810000|2024-08-12 14:43:30|3724.3|3712.3|3723.8|3711.8|3724.3|3712.3|3723.3|3711.3|1
1723473830000|2024-08-12 14:43:50|3724.3|3712.3|3724.3|3712.3|3724.3|3712.3|3723.8|3711.8|0
1723473840000|2024-08-12 14:44:00|3723.8|3711.8|3724.3|3712.3|3724.3|3712.3|3723.8|3711.8|1
1723473850000|2024-08-12 14:44:10|3724.8|3712.8|3724.8|3712.8|3724.8|3712.8|3724.8|3712.8|1
1723473860000|2024-08-12 14:44:20|3724.3|3712.3|3724.8|3712.8|3724.8|3712.8|3724.3|3712.3|0
1723473880000|2024-08-12 14:44:40|3724.3|3712.3|3724.3|3712.3|3724.3|3712.3|3724.3|3712.3|0
1723473890000|2024-08-12 14:44:50|3724.8|3712.8|3724.8|3712.8|3724.8|3712.8|3724.8|3712.8|0
1723473900000|2024-08-12 14:45:00|3724.3|3712.3|3724.8|3712.8|3724.8|3712.8|3724.3|3712.3|0
1723473910000|2024-08-12 14:45:10|3724.3|3712.3|3724.3|3712.3|3724.3|3712.3|3724.3|3712.3|0
1723473930000|2024-08-12 14:45:30|3724.8|3712.8|3724.8|3712.8|3724.8|3712.8|3724.8|3712.8|5
1723473950000|2024-08-12 14:45:50|3724.3|3712.3|3724.3|3712.3|3724.3|3712.3|3724.3|3712.3|0
1723473970000|2024-08-12 14:46:10|3724.8|3712.8|3723.3|3711.3|3724.8|3712.8|3723.3|3711.3|2
1723473980000|2024-08-12 14:46:20|3723.8|3711.8|3723.8|3711.8|3723.8|3711.8|3723.8|3711.8|0
1723474010000|2024-08-12 14:46:50|3724.3|3712.3|3724.3|3712.3|3724.3|3712.3|3723.8|3711.8|0
1723474030000|2024-08-12 14:47:10|3723.8|3711.8|3723.8|3711.8|3724.3|3712.3|3723.8|3711.8|1
1723474040000|2024-08-12 14:47:20|3724.3|3712.3|3724.3|3712.3|3724.3|3712.3|3724.3|3712.3|0
1723474050000|2024-08-12 14:47:30|3723.8|3711.8|3724.3|3712.3|3724.3|3712.3|3723.8|3711.8|0
1723474060000|2024-08-12 14:47:40|3723.8|3711.8|3723.8|3711.8|3724.3|3712.3|3723.8|3711.8|1
1723474080000|2024-08-12 14:48:00|3723.3|3711.3|3723.3|3711.3|3723.3|3711.3|3723.3|3711.3|3
1723474090000|2024-08-12 14:48:10|||||||||3
1723474100000|2024-08-12 14:48:20|3723.8|3711.8|3723.8|3711.8|3723.8|3711.8|3723.8|3711.8|0
1723474110000|2024-08-12 14:48:30|3723.3|3711.3|3723.3|3711.3|3723.3|3711.3|3723.3|3711.3|0
1723474120000|2024-08-12 14:48:40|3723.8|3711.8|3723.3|3711.3|3723.8|3711.8|3723.3|3711.3|1
1723474130000|2024-08-12 14:48:50|3723.8|3711.8|3723.8|3711.8|3723.8|3711.8|3723.8|3711.8|2
1723474140000|2024-08-12 14:49:00|3724.3|3712.3|3724.8|3712.8|3724.8|3712.8|3724.3|3712.3|10
1723474150000|2024-08-12 14:49:10|3725.3|3713.3|3725.3|3713.3|3725.3|3713.3|3725.3|3713.3|4
1723474160000|2024-08-12 14:49:20|3724.8|3712.8|3725.3|3713.3|3725.3|3713.3|3724.8|3712.8|1
1723474170000|2024-08-12 14:49:30|||||||||1
1723474180000|2024-08-12 14:49:40|3724.8|3712.8|3724.8|3712.8|3724.8|3712.8|3724.3|3712.3|1
1723474190000|2024-08-12 14:49:50|3725.3|3713.3|3724.8|3712.8|3725.3|3713.3|3724.8|3712.8|0
1723474200000|2024-08-12 14:50:00|3725.3|3713.3|3724.8|3712.8|3725.3|3713.3|3724.8|3712.8|0
1723474210000|2024-08-12 14:50:10|3724.3|3712.3|3724.3|3712.3|3724.3|3712.3|3724.3|3712.3|1
1723474230000|2024-08-12 14:50:30|3724.8|3712.8|3727.3|3715.3|3727.3|3715.3|3724.8|3712.8|23
1723474240000|2024-08-12 14:50:40|3726.8|3714.8|3726.3|3714.3|3726.8|3714.8|3726.3|3714.3|13
1723474250000|2024-08-12 14:50:50|3726.8|3714.8|3727.3|3715.3|3727.3|3715.3|3726.8|3714.8|2
1723474280000|2024-08-12 14:51:20|||||||||1
1723474290000|2024-08-12 14:51:30|3728.3|3716.3|3728.3|3716.3|3728.3|3716.3|3728.3|3716.3|14
1723474300000|2024-08-12 14:51:40|||||||||3
1723474310000|2024-08-12 14:51:50|3728.8|3716.8|3728.8|3716.8|3729.3|3717.3|3728.8|3716.8|10
1723474320000|2024-08-12 14:52:00|3729.3|3717.3|3728.8|3716.8|3729.3|3717.3|3728.3|3716.3|1
1723474330000|2024-08-12 14:52:10|3729.3|3717.3|3729.3|3717.3|3730.3|3718.3|3728.8|3716.8|17
1723474340000|2024-08-12 14:52:20|||||||||1
1723474350000|2024-08-12 14:52:30|3729.8|3717.8|3729.8|3717.8|3729.8|3717.8|3729.3|3717.3|2
1723474360000|2024-08-12 14:52:40|3729.3|3717.3|3729.3|3717.3|3729.8|3717.8|3729.3|3717.3|1
1723474370000|2024-08-12 14:52:50|3730.3|3718.3|3730.3|3718.3|3730.3|3718.3|3730.3|3718.3|1
1723474380000|2024-08-12 14:53:00|3729.8|3717.8|3729.8|3717.8|3730.3|3718.3|3729.3|3717.3|10
1723474390000|2024-08-12 14:53:10|3729.3|3717.3|3729.8|3717.8|3729.8|3717.8|3729.3|3717.3|0
1723474400000|2024-08-12 14:53:20|3730.3|3718.3|3730.3|3718.3|3730.3|3718.3|3730.3|3718.3|0
1723474410000|2024-08-12 14:53:30|3729.8|3717.8|3729.8|3717.8|3730.3|3718.3|3729.3|3717.3|4
1723474420000|2024-08-12 14:53:40|3729.3|3717.3|3729.3|3717.3|3729.3|3717.3|3729.3|3717.3|0
1723474430000|2024-08-12 14:53:50|3730.3|3718.3|3729.8|3717.8|3730.3|3718.3|3729.8|3717.8|8
1723474440000|2024-08-12 14:54:00|3730.3|3718.3|3730.3|3718.3|3730.3|3718.3|3730.3|3718.3|1
1723474450000|2024-08-12 14:54:10|3731.3|3719.3|3731.8|3719.8|3732.3|3720.3|3731.3|3719.3|65
1723474460000|2024-08-12 14:54:20|||||||||1
1723474470000|2024-08-12 14:54:30|3731.3|3719.3|3731.3|3719.3|3731.3|3719.3|3730.3|3718.3|2
1723474480000|2024-08-12 14:54:40|3730.3|3718.3|3730.3|3718.3|3730.8|3718.8|3730.3|3718.3|9
1723474490000|2024-08-12 14:54:50|3729.8|3717.8|3729.3|3717.3|3729.8|3717.8|3729.3|3717.3|1
1723474500000|2024-08-12 14:55:00|||||||||3
1723474510000|2024-08-12 14:55:10|3728.3|3716.3|3728.3|3716.3|3728.3|3716.3|3728.3|3716.3|3
1723474520000|2024-08-12 14:55:20|3727.3|3715.3|3727.8|3715.8|3727.8|3715.8|3727.3|3715.3|6
1723474530000|2024-08-12 14:55:30|3728.3|3716.3|3728.3|3716.3|3728.3|3716.3|3728.3|3716.3|1
1723474560000|2024-08-12 14:56:00|3728.8|3716.8|3728.8|3716.8|3728.8|3716.8|3728.8|3716.8|21
1723474570000|2024-08-12 14:56:10|3728.3|3716.3|3728.8|3716.8|3728.8|3716.8|3728.3|3716.3|0
1723474580000|2024-08-12 14:56:20|3728.3|3716.3|3727.8|3715.8|3728.3|3716.3|3727.3|3715.3|4
1723474590000|2024-08-12 14:56:30|3727.3|3715.3|3727.3|3715.3|3727.8|3715.8|3727.3|3715.3|1
1723474610000|2024-08-12 14:56:50|3727.8|3715.8|3727.8|3715.8|3727.8|3715.8|3727.8|3715.8|1
1723474620000|2024-08-12 14:57:00|3728.3|3716.3|3728.3|3716.3|3728.3|3716.3|3728.3|3716.3|0
1723474630000|2024-08-12 14:57:10|3727.8|3715.8|3727.8|3715.8|3727.8|3715.8|3727.3|3715.3|3
1723474640000|2024-08-12 14:57:20|3728.3|3716.3|3728.3|3716.3|3728.3|3716.3|3728.3|3716.3|0
1723474650000|2024-08-12 14:57:30|3728.8|3716.8|3729.3|3717.3|3729.3|3717.3|3728.8|3716.8|10
1723474660000|2024-08-12 14:57:40|||||||||3
1723474670000|2024-08-12 14:57:50|3729.8|3717.8|3729.8|3717.8|3729.8|3717.8|3729.3|3717.3|2
1723474680000|2024-08-12 14:58:00|3728.8|3716.8|3729.3|3717.3|3729.3|3717.3|3728.8|3716.8|8
1723474700000|2024-08-12 14:58:20|3728.3|3716.3|3728.3|3716.3|3728.3|3716.3|3728.3|3716.3|3
1723474710000|2024-08-12 14:58:30|||||||||2
1723474720000|2024-08-12 14:58:40|3728.8|3716.8|3729.3|3717.3|3729.3|3717.3|3728.8|3716.8|2
1723474730000|2024-08-12 14:58:50|3729.8|3717.8|3729.8|3717.8|3729.8|3717.8|3728.8|3716.8|0
1723474740000|2024-08-12 14:59:00|3729.3|3717.3|3728.3|3716.3|3729.8|3717.8|3728.3|3716.3|2
1723474750000|2024-08-12 14:59:10|||||||||1
1723474760000|2024-08-12 14:59:20|||||||||4
1723474770000|2024-08-12 14:59:30|3728.8|3716.8|3728.8|3716.8|3728.8|3716.8|3728.8|3716.8|2
1723474780000|2024-08-12 14:59:40|3729.3|3717.3|3729.3|3717.3|3729.3|3717.3|3729.3|3717.3|0
1723474790000|2024-08-12 14:59:50|3728.8|3716.8|3729.8|3717.8|3730.3|3718.3|3728.8|3716.8|4
1723474800000|2024-08-12 15:00:00|3730.3|3718.3|3729.8|3717.8|3730.3|3718.3|3729.8|3717.8|1
1723474810000|2024-08-12 15:00:10|3729.3|3717.3|3729.8|3717.8|3729.8|3717.8|3729.3|3717.3|0
1723474820000|2024-08-12 15:00:20|3730.3|3718.3|3730.3|3718.3|3730.3|3718.3|3730.3|3718.3|3
1723474830000|2024-08-12 15:00:30|3731.3|3719.3|3730.3|3718.3|3731.3|3719.3|3729.8|3717.8|12
1723474850000|2024-08-12 15:00:50|3731.3|3719.3|3729.8|3717.8|3731.3|3719.3|3729.8|3717.8|11
1723474860000|2024-08-12 15:01:00|3729.3|3717.3|3729.3|3717.3|3729.8|3717.8|3729.3|3717.3|1
1723474910000|2024-08-12 15:01:50|3729.8|3717.8|3729.8|3717.8|3729.8|3717.8|3729.8|3717.8|6
1723474930000|2024-08-12 15:02:10|3730.3|3718.3|3730.3|3718.3|3730.8|3718.8|3730.3|3718.3|6
1723474940000|2024-08-12 15:02:20|3729.8|3717.8|3729.8|3717.8|3729.8|3717.8|3729.3|3717.3|2
1723474950000|2024-08-12 15:02:30|3729.3|3717.3|3729.3|3717.3|3729.8|3717.8|3729.3|3717.3|0
1723474960000|2024-08-12 15:02:40|3729.8|3717.8|3729.3|3717.3|3729.8|3717.8|3729.3|3717.3|1
1723474970000|2024-08-12 15:02:50|||||||||1
1723475020000|2024-08-12 15:03:40|3730.3|3718.3|3730.3|3718.3|3730.3|3718.3|3730.3|3718.3|6
1723475030000|2024-08-12 15:03:50|3730.8|3718.8|3730.8|3718.8|3730.8|3718.8|3730.8|3718.8|30
1723475040000|2024-08-12 15:04:00|3732.3|3720.3|3731.3|3719.3|3732.3|3720.3|3731.3|3719.3|40
1723475050000|2024-08-12 15:04:10|3731.8|3719.8|3732.3|3720.3|3732.3|3720.3|3731.3|3719.3|3
1723475070000|2024-08-12 15:04:30|||||||||7
1723475090000|2024-08-12 15:04:50|||||||||9
1723475100000|2024-08-12 15:05:00|||||||||1
1723475110000|2024-08-12 15:05:10|3732.8|3720.8|3733.3|3721.3|3733.3|3721.3|3732.8|3720.8|1
1723475120000|2024-08-12 15:05:20|3732.3|3720.3|3732.3|3720.3|3732.3|3720.3|3732.3|3720.3|1
1723475140000|2024-08-12 15:05:40|||||||||2
1723475150000|2024-08-12 15:05:50|||||||||1
1723475160000|2024-08-12 15:06:00|3731.3|3719.3|3731.3|3719.3|3731.3|3719.3|3731.3|3719.3|12
1723475170000|2024-08-12 15:06:10|3732.3|3720.3|3732.3|3720.3|3732.3|3720.3|3732.3|3720.3|4
1723475180000|2024-08-12 15:06:20|||||||||5
1723475200000|2024-08-12 15:06:40|||||||||1
1723475210000|2024-08-12 15:06:50|3731.3|3719.3|3731.3|3719.3|3731.3|3719.3|3731.3|3719.3|1
1723475220000|2024-08-12 15:07:00|3730.8|3718.8|3730.8|3718.8|3730.8|3718.8|3730.8|3718.8|3
1723475230000|2024-08-12 15:07:10|3730.3|3718.3|3730.3|3718.3|3730.3|3718.3|3730.3|3718.3|0
1723475240000|2024-08-12 15:07:20|3730.8|3718.8|3730.3|3718.3|3730.8|3718.8|3730.3|3718.3|0
1723475280000|2024-08-12 15:08:00|3729.8|3717.8|3729.8|3717.8|3729.8|3717.8|3729.8|3717.8|2
1723475290000|2024-08-12 15:08:10|3731.3|3719.3|3731.3|3719.3|3731.3|3719.3|3731.3|3719.3|11
1723475300000|2024-08-12 15:08:20|||||||||1
1723475310000|2024-08-12 15:08:30|3732.3|3720.3|3731.8|3719.8|3732.3|3720.3|3731.8|3719.8|11
1723475340000|2024-08-12 15:09:00|3732.3|3720.3|3731.8|3719.8|3732.3|3720.3|3731.8|3719.8|0
1723475350000|2024-08-12 15:09:10|3732.3|3720.3|3731.8|3719.8|3732.3|3720.3|3731.3|3719.3|6
1723475360000|2024-08-12 15:09:20|3732.3|3720.3|3731.8|3719.8|3732.3|3720.3|3731.8|3719.8|0
1723475370000|2024-08-12 15:09:30|3732.3|3720.3|3731.8|3719.8|3732.3|3720.3|3731.8|3719.8|4
1723475380000|2024-08-12 15:09:40|3732.3|3720.3|3731.8|3719.8|3732.3|3720.3|3731.8|3719.8|0
1723475390000|2024-08-12 15:09:50|3731.3|3719.3|3731.8|3719.8|3731.8|3719.8|3731.3|3719.3|0
1723475400000|2024-08-12 15:10:00|3731.3|3719.3|3731.3|3719.3|3732.3|3720.3|3731.3|3719.3|8
1723475420000|2024-08-12 15:10:20|3732.3|3720.3|3732.3|3720.3|3732.3|3720.3|3732.3|3720.3|10
1723475430000|2024-08-12 15:10:30|3731.8|3719.8|3731.8|3719.8|3731.8|3719.8|3731.8|3719.8|9
1723475440000|2024-08-12 15:10:40|3732.3|3720.3|3731.8|3719.8|3732.3|3720.3|3731.8|3719.8|0
1723475450000|2024-08-12 15:10:50|3732.3|3720.3|3731.3|3719.3|3732.3|3720.3|3731.3|3719.3|2
1723475470000|2024-08-12 15:11:10|||||||||1
1723475480000|2024-08-12 15:11:20|3732.3|3720.3|3732.3|3720.3|3732.3|3720.3|3731.8|3719.8|9
1723475500000|2024-08-12 15:11:40|3731.8|3719.8|3731.8|3719.8|3731.8|3719.8|3731.3|3719.3|6
1723475510000|2024-08-12 15:11:50|||||||||1
1723475520000|2024-08-12 15:12:00|3732.3|3720.3|3731.3|3719.3|3732.3|3720.3|3731.3|3719.3|1
1723475550000|2024-08-12 15:12:30|3730.8|3718.8|3730.8|3718.8|3731.3|3719.3|3730.8|3718.8|1
1723475590000|2024-08-12 15:13:10|3730.3|3718.3|3730.8|3718.8|3730.8|3718.8|3730.3|3718.3|0
1723475610000|2024-08-12 15:13:30|3730.3|3718.3|3730.8|3718.8|3730.8|3718.8|3730.3|3718.3|0
1723475620000|2024-08-12 15:13:40|3730.3|3718.3|3730.8|3718.8|3730.8|3718.8|3730.3|3718.3|0
1723475650000|2024-08-12 15:14:10|3730.3|3718.3|3730.3|3718.3|3730.3|3718.3|3730.3|3718.3|0
1723475660000|2024-08-12 15:14:20|||||||||4
1723475670000|2024-08-12 15:14:30|3732.3|3720.3|3732.3|3720.3|3732.3|3720.3|3732.3|3720.3|8
1723475680000|2024-08-12 15:14:40|3733.3|3721.3|3732.3|3720.3|3733.3|3721.3|3732.3|3720.3|4
1723475690000|2024-08-12 15:14:50|||||||||1
1723475710000|2024-08-12 15:15:10|3731.3|3719.3|3731.8|3719.8|3731.8|3719.8|3731.3|3719.3|5
1723475720000|2024-08-12 15:15:20|3731.3|3719.3|3731.3|3719.3|3731.3|3719.3|3731.3|3719.3|0
1723475730000|2024-08-12 15:15:30|3731.8|3719.8|3731.8|3719.8|3731.8|3719.8|3731.8|3719.8|1
1723475740000|2024-08-12 15:15:40|3733.3|3721.3|3733.3|3721.3|3733.3|3721.3|3733.3|3721.3|3
1723475750000|2024-08-12 15:15:50|3734.2|3722.2|3735.3|3723.3|3735.3|3723.3|3734.2|3722.2|18
1723475760000|2024-08-12 15:16:00|3734.8|3722.8|3734.8|3722.8|3735.8|3723.8|3734.8|3722.8|27
1723475770000|2024-08-12 15:16:10|3734.3|3722.3|3734.3|3722.3|3734.3|3722.3|3734.3|3722.3|0
1723475780000|2024-08-12 15:16:20|||||||||1
1723475790000|2024-08-12 15:16:30|3733.3|3721.3|3733.3|3721.3|3733.3|3721.3|3733.3|3721.3|3
1723475810000|2024-08-12 15:16:50|3734.3|3722.3|3734.3|3722.3|3734.3|3722.3|3734.3|3722.3|2
1723475830000|2024-08-12 15:17:10|3733.8|3721.8|3733.8|3721.8|3734.3|3722.3|3733.8|3721.8|9
1723475840000|2024-08-12 15:17:20|3734.2|3722.2|3733.8|3721.8|3734.2|3722.2|3733.8|3721.8|0
1723475850000|2024-08-12 15:17:30|3733.7|3721.7|3733.3|3721.3|3733.7|3721.7|3733.3|3721.3|0
1723475860000|2024-08-12 15:17:40|3733.8|3721.8|3733.8|3721.8|3733.8|3721.8|3733.3|3721.3|1
1723475870000|2024-08-12 15:17:50|3733.3|3721.3|3733.3|3721.3|3733.8|3721.8|3733.3|3721.3|0
1723475880000|2024-08-12 15:18:00|3733.2|3721.2|3733.3|3721.3|3733.3|3721.3|3732.8|3720.8|11
1723475890000|2024-08-12 15:18:10|3732.8|3720.8|3733.3|3721.3|3733.3|3721.3|3732.8|3720.8|1
1723475920000|2024-08-12 15:18:40|3732.3|3720.3|3732.8|3720.8|3732.8|3720.8|3732.3|3720.3|5
1723475930000|2024-08-12 15:18:50|3733.3|3721.3|3733.3|3721.3|3733.3|3721.3|3733.3|3721.3|1
1723475940000|2024-08-12 15:19:00|3733.2|3721.2|3733.7|3721.7|3733.7|3721.7|3733.2|3721.2|10
1723475950000|2024-08-12 15:19:10|3736.2|3724.2|3736.7|3724.7|3736.7|3724.7|3736.2|3724.2|29
1723475960000|2024-08-12 15:19:20|3736.2|3724.2|3736.2|3724.2|3736.2|3724.2|3736.2|3724.2|0
1723475970000|2024-08-12 15:19:30|3735.2|3723.2|3735.2|3723.2|3735.2|3723.2|3735.2|3723.2|1
1723476000000|2024-08-12 15:20:00|||||||||1
1723476030000|2024-08-12 15:20:30|||||||||1
1723476040000|2024-08-12 15:20:40|||||||||1
1723476050000|2024-08-12 15:20:50|||||||||1
1723476080000|2024-08-12 15:21:20|||||||||1
1723476110000|2024-08-12 15:21:50|||||||||1
1723476130000|2024-08-12 15:22:10|3734.2|3722.2|3734.2|3722.2|3734.2|3722.2|3734.2|3722.2|7
1723476140000|2024-08-12 15:22:20|||||||||1
1723476160000|2024-08-12 15:22:40|3735.2|3723.2|3734.7|3722.7|3735.2|3723.2|3734.7|3722.7|3
1723476180000|2024-08-12 15:23:00|3734.2|3722.2|3734.2|3722.2|3734.7|3722.7|3734.2|3722.2|0
1723476190000|2024-08-12 15:23:10|3734.7|3722.7|3734.2|3722.2|3734.7|3722.7|3734.2|3722.2|0
1723476220000|2024-08-12 15:23:40|||||||||1
1723476230000|2024-08-12 15:23:50|3733.2|3721.2|3733.2|3721.2|3733.2|3721.2|3733.2|3721.2|5
1723476240000|2024-08-12 15:24:00|3732.7|3720.7|3732.2|3720.2|3732.7|3720.7|3732.2|3720.2|6
1723476270000|2024-08-12 15:24:30|||||||||4
1723476310000|2024-08-12 15:25:10|||||||||1
1723476320000|2024-08-12 15:25:20|||||||||3
1723476340000|2024-08-12 15:25:40|3732.7|3720.7|3733.7|3721.7|3733.7|3721.7|3732.7|3720.7|4
1723476350000|2024-08-12 15:25:50|3733.2|3721.2|3733.2|3721.2|3733.7|3721.7|3733.2|3721.2|0
1723476360000|2024-08-12 15:26:00|3733.7|3721.7|3733.2|3721.2|3733.7|3721.7|3733.2|3721.2|0
1723476370000|2024-08-12 15:26:10|3732.7|3720.7|3733.2|3721.2|3733.2|3721.2|3732.7|3720.7|1
1723476380000|2024-08-12 15:26:20|3732.7|3720.7|3733.2|3721.2|3733.2|3721.2|3732.7|3720.7|0
1723476390000|2024-08-12 15:26:30|3732.7|3720.7|3733.7|3721.7|3733.7|3721.7|3732.7|3720.7|1
1723476400000|2024-08-12 15:26:40|3734.2|3722.2|3734.2|3722.2|3734.2|3722.2|3734.2|3722.2|0
1723476410000|2024-08-12 15:26:50|3734.7|3722.7|3734.7|3722.7|3734.7|3722.7|3734.7|3722.7|5
1723476420000|2024-08-12 15:27:00|3734.2|3722.2|3734.2|3722.2|3734.2|3722.2|3734.2|3722.2|1
1723476440000|2024-08-12 15:27:20|||||||||4
1723476460000|2024-08-12 15:27:40|3733.7|3721.7|3733.7|3721.7|3733.7|3721.7|3733.7|3721.7|2
1723476470000|2024-08-12 15:27:50|3733.2|3721.2|3733.7|3721.7|3733.7|3721.7|3733.2|3721.2|2
1723476480000|2024-08-12 15:28:00|3733.2|3721.2|3733.2|3721.2|3733.7|3721.7|3733.2|3721.2|1
1723476490000|2024-08-12 15:28:10|3734.2|3722.2|3734.7|3722.7|3734.7|3722.7|3734.2|3722.2|6
1723476500000|2024-08-12 15:28:20|3735.2|3723.2|3735.2|3723.2|3735.2|3723.2|3735.2|3723.2|3
1723476510000|2024-08-12 15:28:30|3736.2|3724.2|3736.2|3724.2|3736.2|3724.2|3736.2|3724.2|6
1723476520000|2024-08-12 15:28:40|3735.7|3723.7|3735.7|3723.7|3735.7|3723.7|3734.7|3722.7|5
1723476530000|2024-08-12 15:28:50|3736.2|3724.2|3736.7|3724.7|3737.2|3725.2|3736.2|3724.2|15
1723476540000|2024-08-12 15:29:00|3735.7|3723.7|3737.2|3725.2|3737.2|3725.2|3735.7|3723.7|5
1723476550000|2024-08-12 15:29:10|3736.7|3724.7|3736.2|3724.2|3736.7|3724.7|3736.2|3724.2|19
1723476560000|2024-08-12 15:29:20|3735.7|3723.7|3736.2|3724.2|3736.7|3724.7|3735.7|3723.7|12
1723476570000|2024-08-12 15:29:30|3736.7|3724.7|3737.2|3725.2|3737.2|3725.2|3736.7|3724.7|7
1723476580000|2024-08-12 15:29:40|3737.7|3725.7|3736.2|3724.2|3737.7|3725.7|3736.2|3724.2|8
1723476590000|2024-08-12 15:29:50|3736.7|3724.7|3737.7|3725.7|3737.7|3725.7|3736.7|3724.7|8
1723516200000|2024-08-13 02:30:00|3716.4|3704.4|3717.4|3705.4|3718.4|3706.4|3716.4|3704.4|293
1723516210000|2024-08-13 02:30:10|3718.4|3706.4|3723.4|3711.4|3724.4|3712.4|3717.9|3705.9|57
1723516220000|2024-08-13 02:30:20|3723.9|3711.9|3725.4|3713.4|3726.4|3714.4|3722.4|3710.4|54
1723516230000|2024-08-13 02:30:30|3724.9|3712.9|3724.9|3712.9|3725.4|3713.4|3724.4|3712.4|11
1723516240000|2024-08-13 02:30:40|3724.4|3712.4|3724.4|3712.4|3724.4|3712.4|3723.9|3711.9|7
1723516250000|2024-08-13 02:30:50|3723.9|3711.9|3720.9|3708.9|3723.9|3711.9|3720.9|3708.9|15
1723516260000|2024-08-13 02:31:00|3721.4|3709.4|3715.4|3703.4|3721.4|3709.4|3715.4|3703.4|47
1723516270000|2024-08-13 02:31:10|3716.4|3704.4|3716.4|3704.4|3716.4|3704.4|3715.9|3703.9|23
1723516280000|2024-08-13 02:31:20|3715.9|3703.9|3715.9|3703.9|3716.4|3704.4|3715.4|3703.4|19
1723516290000|2024-08-13 02:31:30|3716.4|3704.4|3716.4|3704.4|3717.4|3705.4|3715.4|3703.4|13
1723516300000|2024-08-13 02:31:40|3716.9|3704.9|3711.4|3699.4|3716.9|3704.9|3711.4|3699.4|36
1723516310000|2024-08-13 02:31:50|3711.9|3699.9|3711.4|3699.4|3711.9|3699.9|3711.4|3699.4|21
1723516320000|2024-08-13 02:32:00|3710.9|3698.9|3709.4|3697.4|3711.4|3699.4|3709.4|3697.4|18
1723516330000|2024-08-13 02:32:10|3708.9|3696.9|3709.9|3697.9|3709.9|3697.9|3708.9|3696.9|15
1723516340000|2024-08-13 02:32:20|3709.4|3697.4|3709.9|3697.9|3710.4|3698.4|3709.4|3697.4|43
1723516350000|2024-08-13 02:32:30|3711.4|3699.4|3712.4|3700.4|3712.4|3700.4|3711.4|3699.4|9
1723516360000|2024-08-13 02:32:40|3712.9|3700.9|3712.4|3700.4|3713.4|3701.4|3711.9|3699.9|43
1723516370000|2024-08-13 02:32:50|3712.9|3700.9|3716.4|3704.4|3716.4|3704.4|3712.9|3700.9|17
1723516380000|2024-08-13 02:33:00|3715.9|3703.9|3711.9|3699.9|3715.9|3703.9|3711.9|3699.9|16
1723516390000|2024-08-13 02:33:10|3711.4|3699.4|3712.9|3700.9|3712.9|3700.9|3711.4|3699.4|6
1723516400000|2024-08-13 02:33:20|3713.4|3701.4|3712.9|3700.9|3713.4|3701.4|3712.4|3700.4|8
1723516410000|2024-08-13 02:33:30|3712.4|3700.4|3711.4|3699.4|3712.4|3700.4|3711.4|3699.4|3
1723516420000|2024-08-13 02:33:40|3712.4|3700.4|3712.4|3700.4|3712.4|3700.4|3712.4|3700.4|6
1723516430000|2024-08-13 02:33:50|3712.9|3700.9|3713.4|3701.4|3713.4|3701.4|3712.9|3700.9|6
1723516440000|2024-08-13 02:34:00|3713.9|3701.9|3713.9|3701.9|3714.4|3702.4|3713.4|3701.4|3
1723516450000|2024-08-13 02:34:10|3713.4|3701.4|3712.9|3700.9|3713.9|3701.9|3712.9|3700.9|8
1723516460000|2024-08-13 02:34:20|3713.4|3701.4|3712.4|3700.4|3713.4|3701.4|3712.4|3700.4|3
1723516470000|2024-08-13 02:34:30|3712.9|3700.9|3713.4|3701.4|3713.4|3701.4|3712.9|3700.9|3
1723516480000|2024-08-13 02:34:40|3712.4|3700.4|3711.9|3699.9|3712.9|3700.9|3711.4|3699.4|16
1723516490000|2024-08-13 02:34:50|3712.4|3700.4|3711.4|3699.4|3712.4|3700.4|3710.9|3698.9|8
1723516500000|2024-08-13 02:35:00|3710.9|3698.9|3709.4|3697.4|3710.9|3698.9|3709.4|3697.4|13
1723516510000|2024-08-13 02:35:10|3708.4|3696.4|3708.9|3696.9|3708.9|3696.9|3708.4|3696.4|28
1723516520000|2024-08-13 02:35:20|3709.4|3697.4|3714.4|3702.4|3715.4|3703.4|3709.4|3697.4|35
1723516530000|2024-08-13 02:35:30|3714.9|3702.9|3713.4|3701.4|3714.9|3702.9|3713.4|3701.4|10
1723516540000|2024-08-13 02:35:40|3712.4|3700.4|3712.4|3700.4|3713.4|3701.4|3712.4|3700.4|6
1723516550000|2024-08-13 02:35:50|3712.9|3700.9|3714.4|3702.4|3714.4|3702.4|3712.9|3700.9|10
1723516560000|2024-08-13 02:36:00|||||||||8
1723516570000|2024-08-13 02:36:10|3713.9|3701.9|3714.4|3702.4|3714.4|3702.4|3713.9|3701.9|7
1723516580000|2024-08-13 02:36:20|3713.9|3701.9|3714.4|3702.4|3714.4|3702.4|3713.4|3701.4|8
1723516590000|2024-08-13 02:36:30|3713.9|3701.9|3713.9|3701.9|3713.9|3701.9|3713.9|3701.9|5
1723516600000|2024-08-13 02:36:40|3714.4|3702.4|3713.4|3701.4|3714.4|3702.4|3713.4|3701.4|5
1723516610000|2024-08-13 02:36:50|3713.9|3701.9|3714.4|3702.4|3714.4|3702.4|3713.9|3701.9|2
1723516620000|2024-08-13 02:37:00|3713.4|3701.4|3712.9|3700.9|3713.4|3701.4|3712.4|3700.4|13
1723516630000|2024-08-13 02:37:10|3713.4|3701.4|3713.4|3701.4|3713.9|3701.9|3713.4|3701.4|8
1723516640000|2024-08-13 02:37:20|3712.9|3700.9|3713.4|3701.4|3713.4|3701.4|3712.9|3700.9|4
1723516650000|2024-08-13 02:37:30|3712.9|3700.9|3713.4|3701.4|3713.4|3701.4|3712.9|3700.9|1
1723516660000|2024-08-13 02:37:40|3712.9|3700.9|3713.4|3701.4|3713.4|3701.4|3712.9|3700.9|1
1723516670000|2024-08-13 02:37:50|3712.9|3700.9|3712.9|3700.9|3713.4|3701.4|3712.4|3700.4|2
1723516680000|2024-08-13 02:38:00|3713.4|3701.4|3711.4|3699.4|3713.4|3701.4|3711.4|3699.4|15
1723516690000|2024-08-13 02:38:10|3712.4|3700.4|3712.9|3700.9|3712.9|3700.9|3711.4|3699.4|8
1723516700000|2024-08-13 02:38:20|3712.4|3700.4|3712.4|3700.4|3712.4|3700.4|3711.4|3699.4|35
1723516710000|2024-08-13 02:38:30|3713.4|3701.4|3713.4|3701.4|3713.4|3701.4|3712.4|3700.4|26
1723516720000|2024-08-13 02:38:40|3714.4|3702.4|3716.3|3704.3|3716.4|3704.4|3714.4|3702.4|50
1723516730000|2024-08-13 02:38:50|3716.4|3704.4|3718.3|3706.3|3718.3|3706.3|3716.4|3704.4|13
1723516740000|2024-08-13 02:39:00|3717.4|3705.4|3717.3|3705.3|3718.3|3706.3|3717.3|3705.3|30
1723516750000|2024-08-13 02:39:10|3717.4|3705.4|3716.9|3704.9|3717.4|3705.4|3715.9|3703.9|11
1723516760000|2024-08-13 02:39:20|3717.3|3705.3|3716.4|3704.4|3717.3|3705.3|3716.4|3704.4|5
1723516770000|2024-08-13 02:39:30|3716.3|3704.3|3715.4|3703.4|3716.4|3704.4|3715.4|3703.4|3
1723516780000|2024-08-13 02:39:40|3714.4|3702.4|3714.3|3702.3|3714.8|3702.8|3714.3|3702.3|4
1723516800000|2024-08-13 02:40:00|3714.4|3702.4|3715.3|3703.3|3716.3|3704.3|3714.4|3702.4|17
1723516810000|2024-08-13 02:40:10|3715.8|3703.8|3716.3|3704.3|3716.3|3704.3|3715.8|3703.8|3
1723516820000|2024-08-13 02:40:20|3716.8|3704.8|3717.3|3705.3|3717.3|3705.3|3716.3|3704.3|7
1723516830000|2024-08-13 02:40:30|3717.4|3705.4|3717.3|3705.3|3718.3|3706.3|3717.3|3705.3|6
1723516850000|2024-08-13 02:40:50|3717.4|3705.4|3717.8|3705.8|3718.3|3706.3|3717.4|3705.4|4
1723516860000|2024-08-13 02:41:00|3718.3|3706.3|3717.3|3705.3|3718.3|3706.3|3717.3|3705.3|17
1723516870000|2024-08-13 02:41:10|3716.3|3704.3|3716.3|3704.3|3716.3|3704.3|3716.3|3704.3|7
1723516880000|2024-08-13 02:41:20|3716.4|3704.4|3716.3|3704.3|3716.4|3704.4|3716.3|3704.3|3
1723516890000|2024-08-13 02:41:30|3716.4|3704.4|3717.4|3705.4|3718.3|3706.3|3716.4|3704.4|21
1723516900000|2024-08-13 02:41:40|3718.3|3706.3|3718.3|3706.3|3719.3|3707.3|3717.3|3705.3|27
1723516910000|2024-08-13 02:41:50|3718.8|3706.8|3718.3|3706.3|3718.9|3706.9|3718.3|3706.3|8
1723516920000|2024-08-13 02:42:00|3718.4|3706.4|3718.4|3706.4|3718.4|3706.4|3718.4|3706.4|2
1723516930000|2024-08-13 02:42:10|||||||||4
1723516940000|2024-08-13 02:42:20|3718.8|3706.8|3718.4|3706.4|3718.8|3706.8|3718.4|3706.4|11
1723516950000|2024-08-13 02:42:30|3718.8|3706.8|3718.4|3706.4|3718.8|3706.8|3718.4|3706.4|2
1723516960000|2024-08-13 02:42:40|3718.3|3706.3|3717.9|3705.9|3718.3|3706.3|3717.9|3705.9|4
1723516970000|2024-08-13 02:42:50|3717.4|3705.4|3718.3|3706.3|3718.4|3706.4|3717.4|3705.4|25
1723516980000|2024-08-13 02:43:00|3718.4|3706.4|3718.3|3706.3|3718.8|3706.8|3717.3|3705.3|21
1723516990000|2024-08-13 02:43:10|3717.8|3705.8|3717.3|3705.3|3717.9|3705.9|3717.3|3705.3|8
1723517000000|2024-08-13 02:43:20|3716.8|3704.8|3716.3|3704.3|3716.8|3704.8|3716.3|3704.3|21
1723517010000|2024-08-13 02:43:30|3716.8|3704.8|3716.8|3704.8|3716.8|3704.8|3716.8|3704.8|6
1723517020000|2024-08-13 02:43:40|3716.3|3704.3|3716.3|3704.3|3716.3|3704.3|3716.3|3704.3|1
1723517030000|2024-08-13 02:43:50|||||||||2
1723517040000|2024-08-13 02:44:00|3715.4|3703.4|3715.3|3703.3|3715.8|3703.8|3715.3|3703.3|14
1723517050000|2024-08-13 02:44:10|3715.4|3703.4|3716.3|3704.3|3716.3|3704.3|3715.4|3703.4|3
1723517060000|2024-08-13 02:44:20|||||||||1
1723517070000|2024-08-13 02:44:30|3715.8|3703.8|3714.3|3702.3|3715.8|3703.8|3714.3|3702.3|9
1723517090000|2024-08-13 02:44:50|||||||||4
1723517100000|2024-08-13 02:45:00|||||||||4
1723517110000|2024-08-13 02:45:10|3713.3|3701.3|3713.3|3701.3|3713.8|3701.8|3712.8|3700.8|5
1723517120000|2024-08-13 02:45:20|3712.8|3700.8|3712.3|3700.3|3712.8|3700.8|3712.3|3700.3|4
1723517130000|2024-08-13 02:45:30|||||||||4
1723517140000|2024-08-13 02:45:40|3713.3|3701.3|3712.3|3700.3|3713.3|3701.3|3712.3|3700.3|1
1723517150000|2024-08-13 02:45:50|3711.3|3699.3|3712.3|3700.3|3712.3|3700.3|3711.3|3699.3|15
1723517160000|2024-08-13 02:46:00|3711.3|3699.3|3710.3|3698.3|3711.3|3699.3|3709.4|3697.4|65
1723517170000|2024-08-13 02:46:10|3710.4|3698.4|3710.8|3698.8|3711.3|3699.3|3710.3|3698.3|10
1723517180000|2024-08-13 02:46:20|3710.3|3698.3|3709.3|3697.3|3710.3|3698.3|3709.3|3697.3|11
1723517190000|2024-08-13 02:46:30|3708.3|3696.3|3708.3|3696.3|3708.8|3696.8|3708.3|3696.3|28
1723517200000|2024-08-13 02:46:40|3707.4|3695.4|3707.3|3695.3|3707.4|3695.4|3706.8|3694.8|85
1723517210000|2024-08-13 02:46:50|3706.8|3694.8|3706.3|3694.3|3706.8|3694.8|3704.8|3692.8|149
1723517220000|2024-08-13 02:47:00|3706.8|3694.8|3707.3|3695.3|3707.3|3695.3|3706.3|3694.3|22
1723517230000|2024-08-13 02:47:10|3708.3|3696.3|3709.3|3697.3|3709.8|3697.8|3708.3|3696.3|17
1723517240000|2024-08-13 02:47:20|3707.8|3695.8|3707.3|3695.3|3708.3|3696.3|3707.3|3695.3|25
1723517250000|2024-08-13 02:47:30|3707.8|3695.8|3710.3|3698.3|3710.3|3698.3|3707.3|3695.3|9
1723517260000|2024-08-13 02:47:40|3709.8|3697.8|3709.3|3697.3|3710.3|3698.3|3709.3|3697.3|6
1723517270000|2024-08-13 02:47:50|3708.8|3696.8|3708.3|3696.3|3709.3|3697.3|3708.3|3696.3|5
1723517280000|2024-08-13 02:48:00|3707.3|3695.3|3708.3|3696.3|3708.3|3696.3|3707.3|3695.3|27
1723517290000|2024-08-13 02:48:10|3707.3|3695.3|3707.3|3695.3|3707.3|3695.3|3707.3|3695.3|7
1723517300000|2024-08-13 02:48:20|||||||||2
1723517310000|2024-08-13 02:48:30|||||||||2
1723517320000|2024-08-13 02:48:40|||||||||4
1723517330000|2024-08-13 02:48:50|3707.8|3695.8|3708.3|3696.3|3708.3|3696.3|3707.3|3695.3|14
1723517340000|2024-08-13 02:49:00|3707.8|3695.8|3707.3|3695.3|3707.8|3695.8|3707.3|3695.3|11
1723517350000|2024-08-13 02:49:10|3706.3|3694.3|3706.3|3694.3|3706.8|3694.8|3706.3|3694.3|5
1723517360000|2024-08-13 02:49:20|3706.8|3694.8|3706.8|3694.8|3707.3|3695.3|3706.8|3694.8|3
1723517370000|2024-08-13 02:49:30|3707.3|3695.3|3707.3|3695.3|3707.3|3695.3|3706.8|3694.8|1
1723517380000|2024-08-13 02:49:40|3706.8|3694.8|3707.3|3695.3|3707.3|3695.3|3706.8|3694.8|1
1723517390000|2024-08-13 02:49:50|3706.3|3694.3|3706.3|3694.3|3706.3|3694.3|3706.3|3694.3|9
1723517400000|2024-08-13 02:50:00|3706.8|3694.8|3707.3|3695.3|3707.3|3695.3|3706.8|3694.8|39
1723517410000|2024-08-13 02:50:10|3707.8|3695.8|3706.8|3694.8|3708.3|3696.3|3706.8|3694.8|13
1723517420000|2024-08-13 02:50:20|3706.3|3694.3|3704.3|3692.3|3706.3|3694.3|3704.3|3692.3|32
1723517430000|2024-08-13 02:50:30|3705.3|3693.3|3705.3|3693.3|3705.3|3693.3|3705.3|3693.3|56
1723517440000|2024-08-13 02:50:40|3706.3|3694.3|3706.3|3694.3|3706.3|3694.3|3704.8|3692.8|16
1723517450000|2024-08-13 02:50:50|3705.8|3693.8|3705.8|3693.8|3705.8|3693.8|3705.3|3693.3|8
1723517460000|2024-08-13 02:51:00|3706.3|3694.3|3707.8|3695.8|3708.3|3696.3|3706.3|3694.3|27
1723517470000|2024-08-13 02:51:10|3708.3|3696.3|3707.3|3695.3|3708.3|3696.3|3707.3|3695.3|5
1723517480000|2024-08-13 02:51:20|3706.8|3694.8|3706.8|3694.8|3706.8|3694.8|3706.3|3694.3|22
1723517490000|2024-08-13 02:51:30|3706.3|3694.3|3706.8|3694.8|3706.8|3694.8|3706.3|3694.3|2
1723517500000|2024-08-13 02:51:40|3707.3|3695.3|3706.8|3694.8|3707.3|3695.3|3706.3|3694.3|10
1723517510000|2024-08-13 02:51:50|3706.3|3694.3|3707.3|3695.3|3707.3|3695.3|3706.3|3694.3|6
1723517520000|2024-08-13 02:52:00|3707.8|3695.8|3708.3|3696.3|3708.3|3696.3|3707.3|3695.3|12
1723517530000|2024-08-13 02:52:10|3709.3|3697.3|3709.3|3697.3|3709.3|3697.3|3709.3|3697.3|13
1723517540000|2024-08-13 02:52:20|3709.8|3697.8|3711.3|3699.3|3711.3|3699.3|3709.8|3697.8|29
1723517550000|2024-08-13 02:52:30|3711.8|3699.8|3712.3|3700.3|3712.3|3700.3|3711.8|3699.8|14
1723517560000|2024-08-13 02:52:40|3712.8|3700.8|3714.3|3702.3|3715.3|3703.3|3712.3|3700.3|38
1723517570000|2024-08-13 02:52:50|3713.3|3701.3|3712.3|3700.3|3713.3|3701.3|3712.3|3700.3|10
1723517580000|2024-08-13 02:53:00|3711.8|3699.8|3711.3|3699.3|3712.8|3700.8|3711.3|3699.3|5
1723517590000|2024-08-13 02:53:10|3711.4|3699.4|3713.3|3701.3|3713.3|3701.3|3711.4|3699.4|17
1723517600000|2024-08-13 02:53:20|3714.3|3702.3|3714.3|3702.3|3714.3|3702.3|3714.3|3702.3|11
1723517610000|2024-08-13 02:53:30|3713.8|3701.8|3713.8|3701.8|3714.3|3702.3|3713.3|3701.3|3
1723517620000|2024-08-13 02:53:40|3713.3|3701.3|3714.3|3702.3|3715.3|3703.3|3713.3|3701.3|35
1723517630000|2024-08-13 02:53:50|3713.3|3701.3|3713.3|3701.3|3713.3|3701.3|3713.3|3701.3|2
1723517640000|2024-08-13 02:54:00|3713.8|3701.8|3714.8|3702.8|3714.8|3702.8|3713.3|3701.3|8
1723517650000|2024-08-13 02:54:10|3714.3|3702.3|3714.3|3702.3|3714.3|3702.3|3714.3|3702.3|0
1723517660000|2024-08-13 02:54:20|||||||||4
1723517670000|2024-08-13 02:54:30|||||||||5
1723517680000|2024-08-13 02:54:40|3715.3|3703.3|3715.3|3703.3|3715.3|3703.3|3715.3|3703.3|8
1723517690000|2024-08-13 02:54:50|3714.8|3702.8|3714.3|3702.3|3714.8|3702.8|3714.3|3702.3|11
1723517700000|2024-08-13 02:55:00|3713.3|3701.3|3714.3|3702.3|3714.3|3702.3|3713.3|3701.3|16
1723517710000|2024-08-13 02:55:10|||||||||17
1723517720000|2024-08-13 02:55:20|||||||||4
1723517730000|2024-08-13 02:55:30|3715.3|3703.3|3715.3|3703.3|3715.3|3703.3|3715.3|3703.3|3
1723517740000|2024-08-13 02:55:40|3714.8|3702.8|3714.3|3702.3|3714.8|3702.8|3714.3|3702.3|8
1723517750000|2024-08-13 02:55:50|3713.3|3701.3|3714.3|3702.3|3714.3|3702.3|3713.3|3701.3|4
1723517760000|2024-08-13 02:56:00|||||||||12
1723517770000|2024-08-13 02:56:10|||||||||4
1723517780000|2024-08-13 02:56:20|3715.3|3703.3|3716.3|3704.3|3716.3|3704.3|3715.3|3703.3|35
1723517790000|2024-08-13 02:56:30|3716.8|3704.8|3716.3|3704.3|3716.8|3704.8|3716.3|3704.3|7
1723517800000|2024-08-13 02:56:40|3715.8|3703.8|3715.8|3703.8|3715.8|3703.8|3715.3|3703.3|14
1723517810000|2024-08-13 02:56:50|3716.3|3704.3|3716.3|3704.3|3716.3|3704.3|3716.3|3704.3|0
1723517820000|2024-08-13 02:57:00|3715.3|3703.3|3715.3|3703.3|3715.3|3703.3|3715.3|3703.3|10
1723517830000|2024-08-13 02:57:10|3718.3|3706.3|3718.3|3706.3|3718.3|3706.3|3718.3|3706.3|9
1723517840000|2024-08-13 02:57:20|3719.3|3707.3|3719.3|3707.3|3720.3|3708.3|3719.3|3707.3|23
1723517850000|2024-08-13 02:57:30|3719.8|3707.8|3719.8|3707.8|3719.8|3707.8|3719.3|3707.3|6
1723517860000|2024-08-13 02:57:40|3719.3|3707.3|3719.3|3707.3|3719.3|3707.3|3719.3|3707.3|7
1723517870000|2024-08-13 02:57:50|3720.3|3708.3|3719.3|3707.3|3720.3|3708.3|3719.3|3707.3|16
1723517880000|2024-08-13 02:58:00|3720.3|3708.3|3720.3|3708.3|3720.3|3708.3|3719.3|3707.3|9
1723517890000|2024-08-13 02:58:10|3719.3|3707.3|3719.3|3707.3|3719.3|3707.3|3719.3|3707.3|9
1723517900000|2024-08-13 02:58:20|3718.8|3706.8|3718.3|3706.3|3718.8|3706.8|3718.3|3706.3|10
1723517910000|2024-08-13 02:58:30|||||||||17
1723517920000|2024-08-13 02:58:40|||||||||23
1723517930000|2024-08-13 02:58:50|3718.8|3706.8|3719.3|3707.3|3719.3|3707.3|3718.8|3706.8|34
1723517940000|2024-08-13 02:59:00|||||||||15
1723517950000|2024-08-13 02:59:10|||||||||3
1723517960000|2024-08-13 02:59:20|3718.8|3706.8|3718.8|3706.8|3719.3|3707.3|3718.3|3706.3|5
1723517970000|2024-08-13 02:59:30|3719.3|3707.3|3719.3|3707.3|3719.3|3707.3|3719.3|3707.3|1
1723517980000|2024-08-13 02:59:40|3718.3|3706.3|3718.3|3706.3|3718.3|3706.3|3718.3|3706.3|6
1723517990000|2024-08-13 02:59:50|||||||||15
1723518000000|2024-08-13 03:00:00|3719.3|3707.3|3719.3|3707.3|3719.3|3707.3|3719.3|3707.3|13
1723518010000|2024-08-13 03:00:10|||||||||5
1723518020000|2024-08-13 03:00:20|||||||||7
1723518030000|2024-08-13 03:00:30|3720.3|3708.3|3720.3|3708.3|3720.3|3708.3|3720.3|3708.3|8
1723518040000|2024-08-13 03:00:40|3721.3|3709.3|3722.3|3710.3|3722.3|3710.3|3721.3|3709.3|25
1723518050000|2024-08-13 03:00:50|3721.3|3709.3|3721.3|3709.3|3721.3|3709.3|3721.3|3709.3|11
1723518060000|2024-08-13 03:01:00|3720.8|3708.8|3721.3|3709.3|3721.3|3709.3|3720.8|3708.8|8
1723518070000|2024-08-13 03:01:10|3720.3|3708.3|3721.3|3709.3|3721.3|3709.3|3720.3|3708.3|14
1723518080000|2024-08-13 03:01:20|3720.8|3708.8|3720.3|3708.3|3720.8|3708.8|3720.3|3708.3|4
1723518090000|2024-08-13 03:01:30|3720.8|3708.8|3720.8|3708.8|3721.3|3709.3|3720.3|3708.3|14
1723518100000|2024-08-13 03:01:40|3720.3|3708.3|3720.3|3708.3|3720.3|3708.3|3720.3|3708.3|1
1723518110000|2024-08-13 03:01:50|||||||||3
1723518120000|2024-08-13 03:02:00|||||||||1
1723518130000|2024-08-13 03:02:10|3719.3|3707.3|3718.3|3706.3|3719.3|3707.3|3718.3|3706.3|40
1723518140000|2024-08-13 03:02:20|3717.3|3705.3|3717.3|3705.3|3717.3|3705.3|3717.3|3705.3|23
1723518150000|2024-08-13 03:02:30|3718.3|3706.3|3718.3|3706.3|3718.3|3706.3|3718.3|3706.3|6
1723518160000|2024-08-13 03:02:40|3719.3|3707.3|3719.3|3707.3|3719.3|3707.3|3719.3|3707.3|9
1723518170000|2024-08-13 03:02:50|3718.8|3706.8|3719.3|3707.3|3719.3|3707.3|3718.3|3706.3|10
1723518180000|2024-08-13 03:03:00|3718.8|3706.8|3719.3|3707.3|3719.3|3707.3|3718.3|3706.3|9
1723518190000|2024-08-13 03:03:10|||||||||13
1723518200000|2024-08-13 03:03:20|||||||||3
1723518210000|2024-08-13 03:03:30|||||||||2
1723518220000|2024-08-13 03:03:40|||||||||5
1723518230000|2024-08-13 03:03:50|3718.3|3706.3|3718.3|3706.3|3718.3|3706.3|3718.3|3706.3|3
1723518240000|2024-08-13 03:04:00|||||||||5
1723518250000|2024-08-13 03:04:10|3717.3|3705.3|3717.3|3705.3|3717.3|3705.3|3717.3|3705.3|7
1723518260000|2024-08-13 03:04:20|3717.8|3705.8|3717.3|3705.3|3717.8|3705.8|3717.3|3705.3|7
1723518270000|2024-08-13 03:04:30|||||||||2
1723518280000|2024-08-13 03:04:40|3716.8|3704.8|3716.3|3704.3|3716.8|3704.8|3716.3|3704.3|6
1723518290000|2024-08-13 03:04:50|3715.3|3703.3|3715.3|3703.3|3715.3|3703.3|3715.3|3703.3|19
1723518300000|2024-08-13 03:05:00|3714.8|3702.8|3714.3|3702.3|3714.8|3702.8|3714.3|3702.3|15
1723518310000|2024-08-13 03:05:10|||||||||9
1723518320000|2024-08-13 03:05:20|||||||||10
1723518330000|2024-08-13 03:05:30|3713.3|3701.3|3713.8|3701.8|3713.8|3701.8|3713.3|3701.3|9
1723518340000|2024-08-13 03:05:40|3713.3|3701.3|3711.3|3699.3|3713.3|3701.3|3710.3|3698.3|28
1723518350000|2024-08-13 03:05:50|3710.3|3698.3|3710.3|3698.3|3710.3|3698.3|3709.3|3697.3|15
1723518360000|2024-08-13 03:06:00|3710.8|3698.8|3709.3|3697.3|3711.3|3699.3|3709.3|3697.3|35
1723518370000|2024-08-13 03:06:10|3710.3|3698.3|3712.3|3700.3|3712.3|3700.3|3710.3|3698.3|31
1723518380000|2024-08-13 03:06:20|3711.8|3699.8|3713.3|3701.3|3714.3|3702.3|3711.8|3699.8|16
1723518390000|2024-08-13 03:06:30|3712.8|3700.8|3712.3|3700.3|3712.8|3700.8|3712.3|3700.3|16
1723518400000|2024-08-13 03:06:40|3711.8|3699.8|3709.3|3697.3|3711.8|3699.8|3709.3|3697.3|23
1723518410000|2024-08-13 03:06:50|3708.8|3696.8|3710.3|3698.3|3710.3|3698.3|3708.3|3696.3|24
1723518420000|2024-08-13 03:07:00|3709.8|3697.8|3710.3|3698.3|3710.3|3698.3|3709.3|3697.3|5
1723518430000|2024-08-13 03:07:10|3709.3|3697.3|3709.3|3697.3|3710.3|3698.3|3709.3|3697.3|24
1723518440000|2024-08-13 03:07:20|3708.3|3696.3|3708.3|3696.3|3708.3|3696.3|3708.3|3696.3|12
1723518450000|2024-08-13 03:07:30|3709.3|3697.3|3709.3|3697.3|3709.3|3697.3|3709.3|3697.3|7
1723518460000|2024-08-13 03:07:40|3708.8|3696.8|3708.3|3696.3|3709.3|3697.3|3708.3|3696.3|10
1723518470000|2024-08-13 03:07:50|3707.8|3695.8|3707.3|3695.3|3708.3|3696.3|3707.3|3695.3|38
1723518480000|2024-08-13 03:08:00|3708.3|3696.3|3708.3|3696.3|3709.3|3697.3|3707.8|3695.8|17
1723518490000|2024-08-13 03:08:10|3708.8|3696.8|3708.8|3696.8|3709.3|3697.3|3708.8|3696.8|6
1723518500000|2024-08-13 03:08:20|3709.3|3697.3|3710.3|3698.3|3710.3|3698.3|3708.8|3696.8|10
1723518510000|2024-08-13 03:08:30|3709.8|3697.8|3710.3|3698.3|3710.3|3698.3|3709.8|3697.8|6
1723518520000|2024-08-13 03:08:40|3710.8|3698.8|3709.3|3697.3|3710.8|3698.8|3709.3|3697.3|13
1723518530000|2024-08-13 03:08:50|3709.8|3697.8|3709.3|3697.3|3709.8|3697.8|3709.3|3697.3|5
1723518540000|2024-08-13 03:09:00|3708.3|3696.3|3709.3|3697.3|3709.3|3697.3|3708.3|3696.3|7
1723518550000|2024-08-13 03:09:10|3708.8|3696.8|3708.3|3696.3|3709.3|3697.3|3708.3|3696.3|8
1723518560000|2024-08-13 03:09:20|3708.8|3696.8|3708.3|3696.3|3709.3|3697.3|3708.3|3696.3|1
1723518570000|2024-08-13 03:09:30|||||||||9
1723518580000|2024-08-13 03:09:40|3709.3|3697.3|3709.3|3697.3|3709.3|3697.3|3708.3|3696.3|5
1723518590000|2024-08-13 03:09:50|3708.3|3696.3|3707.8|3695.8|3708.3|3696.3|3707.3|3695.3|47
1723518600000|2024-08-13 03:10:00|3707.3|3695.3|3706.3|3694.3|3707.8|3695.8|3705.3|3693.3|60
1723518610000|2024-08-13 03:10:10|3705.3|3693.3|3706.8|3694.8|3707.3|3695.3|3705.3|3693.3|29
1723518620000|2024-08-13 03:10:20|3707.3|3695.3|3706.3|3694.3|3707.3|3695.3|3706.3|3694.3|13
1723518630000|2024-08-13 03:10:30|3706.8|3694.8|3706.8|3694.8|3708.3|3696.3|3706.8|3694.8|28
1723518640000|2024-08-13 03:10:40|3706.3|3694.3|3706.8|3694.8|3707.3|3695.3|3706.3|3694.3|1
1723518650000|2024-08-13 03:10:50|3706.3|3694.3|3705.3|3693.3|3707.3|3695.3|3705.3|3693.3|11
1723518660000|2024-08-13 03:11:00|3704.3|3692.3|3704.3|3692.3|3704.3|3692.3|3704.3|3692.3|72
1723518670000|2024-08-13 03:11:10|3705.3|3693.3|3706.3|3694.3|3706.3|3694.3|3704.3|3692.3|32
1723518680000|2024-08-13 03:11:20|3705.8|3693.8|3706.3|3694.3|3706.3|3694.3|3705.8|3693.8|8
1723518690000|2024-08-13 03:11:30|3705.8|3693.8|3706.3|3694.3|3706.3|3694.3|3705.3|3693.3|11
1723518700000|2024-08-13 03:11:40|3706.8|3694.8|3707.8|3695.8|3708.3|3696.3|3706.8|3694.8|15
1723518710000|2024-08-13 03:11:50|3708.3|3696.3|3709.3|3697.3|3709.3|3697.3|3707.8|3695.8|14
1723518720000|2024-08-13 03:12:00|||||||||4
1723518730000|2024-08-13 03:12:10|3710.3|3698.3|3710.3|3698.3|3710.3|3698.3|3710.3|3698.3|19
1723518740000|2024-08-13 03:12:20|3710.8|3698.8|3709.8|3697.8|3711.3|3699.3|3709.3|3697.3|12
1723518750000|2024-08-13 03:12:30|3709.3|3697.3|3708.3|3696.3|3709.3|3697.3|3707.8|3695.8|16
1723518760000|2024-08-13 03:12:40|3709.3|3697.3|3708.3|3696.3|3709.3|3697.3|3708.3|3696.3|4
1723518770000|2024-08-13 03:12:50|3708.8|3696.8|3709.3|3697.3|3709.3|3697.3|3708.8|3696.8|3
1723518780000|2024-08-13 03:13:00|3708.8|3696.8|3708.3|3696.3|3708.8|3696.8|3708.3|3696.3|2
1723518790000|2024-08-13 03:13:10|3707.3|3695.3|3708.3|3696.3|3708.3|3696.3|3707.3|3695.3|14
1723518800000|2024-08-13 03:13:20|3707.8|3695.8|3707.3|3695.3|3708.3|3696.3|3707.3|3695.3|2
1723518810000|2024-08-13 03:13:30|3707.8|3695.8|3709.3|3697.3|3709.3|3697.3|3707.8|3695.8|8
1723518820000|2024-08-13 03:13:40|3709.8|3697.8|3711.3|3699.3|3711.3|3699.3|3709.8|3697.8|12
1723518830000|2024-08-13 03:13:50|3710.8|3698.8|3710.8|3698.8|3710.8|3698.8|3709.3|3697.3|11
1723518840000|2024-08-13 03:14:00|3710.3|3698.3|3710.3|3698.3|3710.3|3698.3|3710.3|3698.3|19
1723518850000|2024-08-13 03:14:10|3709.3|3697.3|3709.3|3697.3|3709.8|3697.8|3709.3|3697.3|9
1723518860000|2024-08-13 03:14:20|3708.3|3696.3|3708.3|3696.3|3708.3|3696.3|3708.3|3696.3|7
1723518870000|2024-08-13 03:14:30|3709.3|3697.3|3709.3|3697.3|3709.3|3697.3|3709.3|3697.3|4
1723518880000|2024-08-13 03:14:40|3708.8|3696.8|3709.3|3697.3|3709.3|3697.3|3708.8|3696.8|1
1723518890000|2024-08-13 03:14:50|||||||||2
1723518900000|2024-08-13 03:15:00|||||||||17
1723518910000|2024-08-13 03:15:10|3708.3|3696.3|3708.3|3696.3|3708.3|3696.3|3708.3|3696.3|18
1723518920000|2024-08-13 03:15:20|3707.3|3695.3|3706.8|3694.8|3707.3|3695.3|3706.3|3694.3|34
1723518930000|2024-08-13 03:15:30|3707.3|3695.3|3708.3|3696.3|3708.3|3696.3|3707.3|3695.3|9
1723518940000|2024-08-13 03:15:40|3707.3|3695.3|3706.8|3694.8|3707.3|3695.3|3706.3|3694.3|8
1723518950000|2024-08-13 03:15:50|3706.3|3694.3|3707.3|3695.3|3707.3|3695.3|3706.3|3694.3|5
1723518960000|2024-08-13 03:16:00|3706.3|3694.3|3704.3|3692.3|3706.3|3694.3|3704.3|3692.3|38
1723518970000|2024-08-13 03:16:10|3704.8|3692.8|3704.8|3692.8|3704.8|3692.8|3704.8|3692.8|6
1723518980000|2024-08-13 03:16:20|3704.3|3692.3|3704.3|3692.3|3704.8|3692.8|3704.3|3692.3|2
1723518990000|2024-08-13 03:16:30|3705.3|3693.3|3704.8|3692.8|3705.3|3693.3|3704.8|3692.8|4
1723519000000|2024-08-13 03:16:40|3705.3|3693.3|3705.3|3693.3|3705.3|3693.3|3705.3|3693.3|1
1723519010000|2024-08-13 03:16:50|3704.3|3692.3|3704.8|3692.8|3704.8|3692.8|3704.3|3692.3|5
1723519020000|2024-08-13 03:17:00|3704.3|3692.3|3702.3|3690.3|3704.3|3692.3|3701.8|3689.8|34
1723519030000|2024-08-13 03:17:10|3701.3|3689.3|3700.8|3688.8|3702.3|3690.3|3700.3|3688.3|58
1723519040000|2024-08-13 03:17:20|3700.3|3688.3|3701.3|3689.3|3701.3|3689.3|3700.3|3688.3|11
1723519050000|2024-08-13 03:17:30|3700.3|3688.3|3700.3|3688.3|3701.3|3689.3|3700.3|3688.3|17
1723519060000|2024-08-13 03:17:40|3699.3|3687.3|3700.3|3688.3|3700.8|3688.8|3699.3|3687.3|33
1723519070000|2024-08-13 03:17:50|3701.3|3689.3|3700.8|3688.8|3701.3|3689.3|3700.8|3688.8|16
1723519080000|2024-08-13 03:18:00|3701.3|3689.3|3701.3|3689.3|3701.3|3689.3|3701.3|3689.3|4
1723519090000|2024-08-13 03:18:10|3700.8|3688.8|3700.3|3688.3|3701.3|3689.3|3700.3|3688.3|7
1723519100000|2024-08-13 03:18:20|||||||||4
1723519110000|2024-08-13 03:18:30|||||||||2
1723519120000|2024-08-13 03:18:40|||||||||7
1723519130000|2024-08-13 03:18:50|||||||||6
1723519140000|2024-08-13 03:19:00|3700.8|3688.8|3700.3|3688.3|3700.8|3688.8|3700.3|3688.3|10
1723519150000|2024-08-13 03:19:10|3699.8|3687.8|3699.3|3687.3|3699.8|3687.8|3699.3|3687.3|14
1723519160000|2024-08-13 03:19:20|3700.3|3688.3|3700.3|3688.3|3700.3|3688.3|3699.8|3687.8|3
1723519170000|2024-08-13 03:19:30|3699.3|3687.3|3699.3|3687.3|3699.3|3687.3|3698.3|3686.3|14
1723519180000|2024-08-13 03:19:40|3698.3|3686.3|3698.3|3686.3|3698.3|3686.3|3698.3|3686.3|3
1723519190000|2024-08-13 03:19:50|3697.3|3685.3|3695.3|3683.3|3697.3|3685.3|3695.3|3683.3|46
1723519200000|2024-08-13 03:20:00|3696.3|3684.3|3696.8|3684.8|3696.8|3684.8|3696.3|3684.3|40
1723519210000|2024-08-13 03:20:10|3696.3|3684.3|3698.3|3686.3|3698.3|3686.3|3696.3|3684.3|32
1723519220000|2024-08-13 03:20:20|3697.3|3685.3|3697.3|3685.3|3697.3|3685.3|3697.3|3685.3|15
1723519230000|2024-08-13 03:20:30|3697.8|3685.8|3698.3|3686.3|3698.3|3686.3|3697.3|3685.3|9
1723519240000|2024-08-13 03:20:40|3697.8|3685.8|3698.3|3686.3|3698.3|3686.3|3697.3|3685.3|2
1723519250000|2024-08-13 03:20:50|3697.8|3685.8|3698.3|3686.3|3698.3|3686.3|3697.8|3685.8|3
1723519260000|2024-08-13 03:21:00|3697.3|3685.3|3697.3|3685.3|3697.3|3685.3|3697.3|3685.3|11
1723519270000|2024-08-13 03:21:10|3697.8|3685.8|3697.3|3685.3|3697.8|3685.8|3697.3|3685.3|8
1723519280000|2024-08-13 03:21:20|3696.3|3684.3|3696.8|3684.8|3697.3|3685.3|3696.3|3684.3|20
1723519290000|2024-08-13 03:21:30|3696.3|3684.3|3696.3|3684.3|3696.8|3684.8|3696.3|3684.3|2
1723519300000|2024-08-13 03:21:40|3696.8|3684.8|3697.3|3685.3|3697.3|3685.3|3696.8|3684.8|6
1723519310000|2024-08-13 03:21:50|3696.3|3684.3|3697.3|3685.3|3697.3|3685.3|3696.3|3684.3|18
1723519320000|2024-08-13 03:22:00|||||||||1
1723519330000|2024-08-13 03:22:10|||||||||2
1723519340000|2024-08-13 03:22:20|3696.8|3684.8|3697.3|3685.3|3697.3|3685.3|3696.8|3684.8|6
1723519350000|2024-08-13 03:22:30|3696.3|3684.3|3696.3|3684.3|3696.3|3684.3|3696.3|3684.3|5
1723519360000|2024-08-13 03:22:40|||||||||5
1723519370000|2024-08-13 03:22:50|||||||||1
1723519380000|2024-08-13 03:23:00|3695.3|3683.3|3695.3|3683.3|3695.3|3683.3|3695.3|3683.3|25
1723519390000|2024-08-13 03:23:10|3696.3|3684.3|3696.3|3684.3|3696.3|3684.3|3696.3|3684.3|15
1723519400000|2024-08-13 03:23:20|3696.8|3684.8|3697.3|3685.3|3697.3|3685.3|3696.8|3684.8|8
1723519410000|2024-08-13 03:23:30|||||||||12
1723519420000|2024-08-13 03:23:40|3696.3|3684.3|3696.3|3684.3|3696.3|3684.3|3696.3|3684.3|11
1723519430000|2024-08-13 03:23:50|3697.3|3685.3|3696.3|3684.3|3697.3|3685.3|3696.3|3684.3|7
1723519440000|2024-08-13 03:24:00|3696.8|3684.8|3696.8|3684.8|3697.3|3685.3|3696.3|3684.3|4
1723519450000|2024-08-13 03:24:10|3697.3|3685.3|3696.3|3684.3|3697.3|3685.3|3696.3|3684.3|5
1723519460000|2024-08-13 03:24:20|3695.3|3683.3|3695.3|3683.3|3695.3|3683.3|3695.3|3683.3|11
1723519470000|2024-08-13 03:24:30|3694.3|3682.3|3694.3|3682.3|3694.3|3682.3|3693.3|3681.3|52
1723519480000|2024-08-13 03:24:40|3694.8|3682.8|3695.3|3683.3|3695.3|3683.3|3694.8|3682.8|13
1723519490000|2024-08-13 03:24:50|3694.8|3682.8|3695.3|3683.3|3695.3|3683.3|3694.3|3682.3|12
1723519500000|2024-08-13 03:25:00|3694.8|3682.8|3694.3|3682.3|3694.8|3682.8|3694.3|3682.3|24
1723519510000|2024-08-13 03:25:10|||||||||5
1723519520000|2024-08-13 03:25:20|||||||||3
1723519530000|2024-08-13 03:25:30|3693.3|3681.3|3693.3|3681.3|3693.3|3681.3|3693.3|3681.3|10
1723519540000|2024-08-13 03:25:40|3692.3|3680.3|3692.3|3680.3|3692.3|3680.3|3691.3|3679.3|9
1723519550000|2024-08-13 03:25:50|3692.8|3680.8|3692.3|3680.3|3692.8|3680.8|3691.3|3679.3|12
1723519560000|2024-08-13 03:26:00|3691.8|3679.8|3693.3|3681.3|3693.3|3681.3|3691.8|3679.8|14
1723519570000|2024-08-13 03:26:10|3692.3|3680.3|3691.3|3679.3|3692.3|3680.3|3691.3|3679.3|24
1723519580000|2024-08-13 03:26:20|||||||||7
1723519590000|2024-08-13 03:26:30|||||||||1
1723519600000|2024-08-13 03:26:40|||||||||7
1723519610000|2024-08-13 03:26:50|3691.8|3679.8|3690.8|3678.8|3692.3|3680.3|3690.3|3678.3|21
1723519620000|2024-08-13 03:27:00|3690.3|3678.3|3690.3|3678.3|3690.3|3678.3|3689.3|3677.3|12
1723519630000|2024-08-13 03:27:10|3689.3|3677.3|3690.3|3678.3|3690.3|3678.3|3689.3|3677.3|11
1723519640000|2024-08-13 03:27:20|3689.8|3677.8|3690.3|3678.3|3690.3|3678.3|3689.3|3677.3|23
1723519650000|2024-08-13 03:27:30|3689.8|3677.8|3691.3|3679.3|3691.3|3679.3|3689.3|3677.3|16
1723519660000|2024-08-13 03:27:40|3691.8|3679.8|3691.3|3679.3|3691.8|3679.8|3691.3|3679.3|11
1723519670000|2024-08-13 03:27:50|3692.3|3680.3|3691.8|3679.8|3693.3|3681.3|3691.3|3679.3|13
1723519680000|2024-08-13 03:28:00|3692.3|3680.3|3690.3|3678.3|3692.8|3680.8|3690.3|3678.3|42
1723519690000|2024-08-13 03:28:10|3690.8|3678.8|3692.3|3680.3|3692.3|3680.3|3690.3|3678.3|16
1723519700000|2024-08-13 03:28:20|3691.3|3679.3|3692.3|3680.3|3692.3|3680.3|3691.3|3679.3|22
1723519710000|2024-08-13 03:28:30|3693.3|3681.3|3693.3|3681.3|3693.3|3681.3|3692.3|3680.3|10
1723519720000|2024-08-13 03:28:40|3692.8|3680.8|3693.3|3681.3|3693.3|3681.3|3692.8|3680.8|8
1723519730000|2024-08-13 03:28:50|||||||||2
1723519740000|2024-08-13 03:29:00|||||||||15
1723519750000|2024-08-13 03:29:10|3692.3|3680.3|3694.3|3682.3|3694.3|3682.3|3691.3|3679.3|20
1723519760000|2024-08-13 03:29:20|3695.3|3683.3|3696.3|3684.3|3696.3|3684.3|3695.3|3683.3|31
1723519770000|2024-08-13 03:29:30|3695.3|3683.3|3696.3|3684.3|3696.3|3684.3|3695.3|3683.3|10
1723519780000|2024-08-13 03:29:40|||||||||5
1723519790000|2024-08-13 03:29:50|3695.3|3683.3|3695.3|3683.3|3695.3|3683.3|3695.3|3683.3|5
1723519800000|2024-08-13 03:30:00|3696.3|3684.3|3695.3|3683.3|3696.3|3684.3|3695.3|3683.3|9
1723519810000|2024-08-13 03:30:10|3696.3|3684.3|3696.3|3684.3|3696.3|3684.3|3696.3|3684.3|6
1723519820000|2024-08-13 03:30:20|3695.8|3683.8|3695.3|3683.3|3695.8|3683.8|3695.3|3683.3|6
1723519830000|2024-08-13 03:30:30|||||||||2
1723519840000|2024-08-13 03:30:40|||||||||4
1723519850000|2024-08-13 03:30:50|||||||||3
1723519860000|2024-08-13 03:31:00|||||||||1
1723519870000|2024-08-13 03:31:10|||||||||2
1723519880000|2024-08-13 03:31:20|||||||||1
1723519890000|2024-08-13 03:31:30|||||||||1
1723519900000|2024-08-13 03:31:40|||||||||1
1723519910000|2024-08-13 03:31:50|||||||||3
1723519920000|2024-08-13 03:32:00|||||||||1
1723519930000|2024-08-13 03:32:10|||||||||2
1723519940000|2024-08-13 03:32:20|3694.3|3682.3|3694.3|3682.3|3694.3|3682.3|3694.3|3682.3|2
1723519950000|2024-08-13 03:32:30|||||||||1
1723519960000|2024-08-13 03:32:40|||||||||14
1723519970000|2024-08-13 03:32:50|||||||||2
1723519980000|2024-08-13 03:33:00|||||||||17
1723519990000|2024-08-13 03:33:10|||||||||2
1723520000000|2024-08-13 03:33:20|||||||||1
1723520030000|2024-08-13 03:33:50|3695.3|3683.3|3695.3|3683.3|3695.3|3683.3|3695.3|3683.3|15
1723520040000|2024-08-13 03:34:00|||||||||1
1723520050000|2024-08-13 03:34:10|||||||||8
1723520080000|2024-08-13 03:34:40|||||||||1
1723520090000|2024-08-13 03:34:50|3694.3|3682.3|3695.3|3683.3|3695.3|3683.3|3694.3|3682.3|8
1723520100000|2024-08-13 03:35:00|3694.8|3682.8|3694.8|3682.8|3694.8|3682.8|3694.8|3682.8|2
1723520120000|2024-08-13 03:35:20|3694.3|3682.3|3694.3|3682.3|3694.3|3682.3|3694.3|3682.3|0
1723520140000|2024-08-13 03:35:40|||||||||2
1723520150000|2024-08-13 03:35:50|3694.8|3682.8|3694.8|3682.8|3695.3|3683.3|3694.8|3682.8|3
1723520160000|2024-08-13 03:36:00|3695.3|3683.3|3695.3|3683.3|3695.3|3683.3|3694.8|3682.8|2
1723520170000|2024-08-13 03:36:10|3694.8|3682.8|3695.3|3683.3|3696.3|3684.3|3694.8|3682.8|4
1723520180000|2024-08-13 03:36:20|||||||||2
1723520190000|2024-08-13 03:36:30|||||||||13
1723520200000|2024-08-13 03:36:40|||||||||1
1723520210000|2024-08-13 03:36:50|||||||||3
1723520220000|2024-08-13 03:37:00|||||||||1
1723520250000|2024-08-13 03:37:30|||||||||1
1723520260000|2024-08-13 03:37:40|||||||||3
1723520280000|2024-08-13 03:38:00|||||||||1
1723520320000|2024-08-13 03:38:40|3696.3|3684.3|3696.3|3684.3|3696.3|3684.3|3696.3|3684.3|6
1723520330000|2024-08-13 03:38:50|||||||||6
1723520340000|2024-08-13 03:39:00|||||||||6
1723520350000|2024-08-13 03:39:10|||||||||2
1723520360000|2024-08-13 03:39:20|||||||||2
1723520370000|2024-08-13 03:39:30|||||||||3
1723520380000|2024-08-13 03:39:40|||||||||1
1723520390000|2024-08-13 03:39:50|||||||||2
1723520400000|2024-08-13 03:40:00|||||||||1
1723520410000|2024-08-13 03:40:10|||||||||17
1723520420000|2024-08-13 03:40:20|3696.8|3684.8|3697.3|3685.3|3697.3|3685.3|3696.8|3684.8|7
1723520430000|2024-08-13 03:40:30|3696.3|3684.3|3696.8|3684.8|3697.3|3685.3|3696.3|3684.3|9
1723520440000|2024-08-13 03:40:40|3697.3|3685.3|3697.3|3685.3|3697.3|3685.3|3697.3|3685.3|2
1723520450000|2024-08-13 03:40:50|||||||||7
1723520460000|2024-08-13 03:41:00|3697.8|3685.8|3697.3|3685.3|3697.8|3685.8|3697.3|3685.3|6
1723520470000|2024-08-13 03:41:10|||||||||1
1723520480000|2024-08-13 03:41:20|||||||||5
1723520490000|2024-08-13 03:41:30|||||||||6
1723520500000|2024-08-13 03:41:40|||||||||56
1723520510000|2024-08-13 03:41:50|3697.8|3685.8|3697.3|3685.3|3698.3|3686.3|3697.3|3685.3|5
1723520520000|2024-08-13 03:42:00|||||||||2
1723520530000|2024-08-13 03:42:10|3697.8|3685.8|3697.8|3685.8|3697.8|3685.8|3697.8|3685.8|3
1723520540000|2024-08-13 03:42:20|3698.3|3686.3|3698.3|3686.3|3698.3|3686.3|3697.8|3685.8|6
1723520550000|2024-08-13 03:42:30|||||||||1
1723520560000|2024-08-13 03:42:40|||||||||2
1723520570000|2024-08-13 03:42:50|3699.3|3687.3|3699.3|3687.3|3700.3|3688.3|3699.3|3687.3|139
1723520580000|2024-08-13 03:43:00|||||||||1
1723520590000|2024-08-13 03:43:10|3700.3|3688.3|3700.3|3688.3|3700.3|3688.3|3699.3|3687.3|124
1723520600000|2024-08-13 03:43:20|3701.3|3689.3|3701.3|3689.3|3701.3|3689.3|3700.8|3688.8|34
1723520610000|2024-08-13 03:43:30|||||||||14
1723520620000|2024-08-13 03:43:40|3702.3|3690.3|3701.3|3689.3|3702.3|3690.3|3701.3|3689.3|29
1723520630000|2024-08-13 03:43:50|3700.8|3688.8|3700.3|3688.3|3701.3|3689.3|3700.3|3688.3|9
1723520640000|2024-08-13 03:44:00|||||||||4
1723520650000|2024-08-13 03:44:10|||||||||3
1723520660000|2024-08-13 03:44:20|||||||||13
1723520680000|2024-08-13 03:44:40|||||||||1
1723520690000|2024-08-13 03:44:50|3699.3|3687.3|3699.3|3687.3|3699.8|3687.8|3699.3|3687.3|11
1723520700000|2024-08-13 03:45:00|3700.3|3688.3|3700.3|3688.3|3700.3|3688.3|3700.3|3688.3|4
1723520710000|2024-08-13 03:45:10|||||||||4
1723520720000|2024-08-13 03:45:20|3700.8|3688.8|3700.8|3688.8|3700.8|3688.8|3700.8|3688.8|1
1723520730000|2024-08-13 03:45:30|3700.3|3688.3|3700.3|3688.3|3700.3|3688.3|3700.3|3688.3|0
1723520750000|2024-08-13 03:45:50|3701.3|3689.3|3700.3|3688.3|3701.3|3689.3|3700.3|3688.3|6
1723520760000|2024-08-13 03:46:00|3700.8|3688.8|3701.3|3689.3|3701.3|3689.3|3700.8|3688.8|12
1723520770000|2024-08-13 03:46:10|||||||||2
1723520780000|2024-08-13 03:46:20|3702.3|3690.3|3702.3|3690.3|3702.3|3690.3|3702.3|3690.3|15
1723520790000|2024-08-13 03:46:30|3701.3|3689.3|3701.3|3689.3|3701.3|3689.3|3701.3|3689.3|7
1723520800000|2024-08-13 03:46:40|3701.8|3689.8|3702.3|3690.3|3702.3|3690.3|3701.3|3689.3|5
1723520820000|2024-08-13 03:47:00|3701.3|3689.3|3701.3|3689.3|3701.3|3689.3|3701.3|3689.3|7
1723520840000|2024-08-13 03:47:20|3702.3|3690.3|3702.3|3690.3|3702.3|3690.3|3702.3|3690.3|9
1723520860000|2024-08-13 03:47:40|||||||||15
1723520870000|2024-08-13 03:47:50|||||||||3
1723520880000|2024-08-13 03:48:00|||||||||3
1723520890000|2024-08-13 03:48:10|||||||||1
1723520900000|2024-08-13 03:48:20|3703.3|3691.3|3703.3|3691.3|3703.3|3691.3|3703.3|3691.3|21
1723520910000|2024-08-13 03:48:30|||||||||12
1723520930000|2024-08-13 03:48:50|||||||||1
1723520940000|2024-08-13 03:49:00|||||||||1
1723520950000|2024-08-13 03:49:10|||||||||1
1723520970000|2024-08-13 03:49:30|3702.3|3690.3|3702.3|3690.3|3702.3|3690.3|3702.3|3690.3|8
1723520980000|2024-08-13 03:49:40|3703.3|3691.3|3703.3|3691.3|3703.3|3691.3|3702.3|3690.3|62
1723520990000|2024-08-13 03:49:50|3702.8|3690.8|3702.3|3690.3|3703.3|3691.3|3702.3|3690.3|22
1723521000000|2024-08-13 03:50:00|3702.8|3690.8|3702.8|3690.8|3702.8|3690.8|3702.8|3690.8|3
1723521010000|2024-08-13 03:50:10|3703.3|3691.3|3702.3|3690.3|3703.3|3691.3|3702.3|3690.3|14
1723521030000|2024-08-13 03:50:30|||||||||5
1723521040000|2024-08-13 03:50:40|3702.8|3690.8|3702.8|3690.8|3702.8|3690.8|3702.8|3690.8|7
1723521050000|2024-08-13 03:50:50|3703.3|3691.3|3702.8|3690.8|3703.3|3691.3|3702.8|3690.8|2
1723521060000|2024-08-13 03:51:00|3703.3|3691.3|3703.3|3691.3|3703.3|3691.3|3703.3|3691.3|0
1723521070000|2024-08-13 03:51:10|3702.8|3690.8|3702.8|3690.8|3702.8|3690.8|3702.8|3690.8|0
1723521080000|2024-08-13 03:51:20|3703.3|3691.3|3703.3|3691.3|3703.3|3691.3|3703.3|3691.3|1
1723521130000|2024-08-13 03:52:10|3702.3|3690.3|3702.8|3690.8|3702.8|3690.8|3702.3|3690.3|1
1723521140000|2024-08-13 03:52:20|3702.3|3690.3|3703.3|3691.3|3703.3|3691.3|3702.3|3690.3|2
1723521150000|2024-08-13 03:52:30|||||||||1
1723521160000|2024-08-13 03:52:40|3702.3|3690.3|3702.3|3690.3|3702.3|3690.3|3702.3|3690.3|5
1723521170000|2024-08-13 03:52:50|||||||||8
1723521180000|2024-08-13 03:53:00|3703.3|3691.3|3703.3|3691.3|3703.3|3691.3|3703.3|3691.3|1
1723521190000|2024-08-13 03:53:10|3702.8|3690.8|3702.3|3690.3|3702.8|3690.8|3702.3|3690.3|7
1723521200000|2024-08-13 03:53:20|3701.3|3689.3|3701.3|3689.3|3701.3|3689.3|3701.3|3689.3|15
1723521210000|2024-08-13 03:53:30|3700.3|3688.3|3700.3|3688.3|3700.3|3688.3|3700.3|3688.3|9
1723521220000|2024-08-13 03:53:40|||||||||3
1723521240000|2024-08-13 03:54:00|3700.8|3688.8|3700.8|3688.8|3700.8|3688.8|3700.8|3688.8|13
1723521250000|2024-08-13 03:54:10|3701.3|3689.3|3701.3|3689.3|3701.3|3689.3|3700.8|3688.8|1
1723521260000|2024-08-13 03:54:20|3700.8|3688.8|3700.8|3688.8|3701.3|3689.3|3700.8|3688.8|2
1723521270000|2024-08-13 03:54:30|3701.3|3689.3|3700.8|3688.8|3701.3|3689.3|3700.8|3688.8|4
1723521280000|2024-08-13 03:54:40|3700.3|3688.3|3700.3|3688.3|3701.3|3689.3|3700.3|3688.3|1
1723521290000|2024-08-13 03:54:50|||||||||2
1723521310000|2024-08-13 03:55:10|||||||||15
1723521330000|2024-08-13 03:55:30|||||||||2
1723521340000|2024-08-13 03:55:40|3700.8|3688.8|3700.3|3688.3|3700.8|3688.8|3700.3|3688.3|0
1723521350000|2024-08-13 03:55:50|||||||||1
1723521360000|2024-08-13 03:56:00|||||||||4
1723521370000|2024-08-13 03:56:10|3699.3|3687.3|3699.3|3687.3|3699.3|3687.3|3699.3|3687.3|14
1723521380000|2024-08-13 03:56:20|||||||||3
1723521390000|2024-08-13 03:56:30|||||||||4
1723521400000|2024-08-13 03:56:40|3698.8|3686.8|3699.3|3687.3|3699.3|3687.3|3698.8|3686.8|3
1723521410000|2024-08-13 03:56:50|3698.8|3686.8|3698.8|3686.8|3698.8|3686.8|3698.8|3686.8|2
1723521420000|2024-08-13 03:57:00|3698.3|3686.3|3698.8|3686.8|3699.3|3687.3|3698.3|3686.3|2
1723521430000|2024-08-13 03:57:10|3699.3|3687.3|3699.3|3687.3|3699.3|3687.3|3699.3|3687.3|2
1723521440000|2024-08-13 03:57:20|3698.8|3686.8|3698.8|3686.8|3698.8|3686.8|3698.3|3686.3|3
1723521470000|2024-08-13 03:57:50|3698.3|3686.3|3698.3|3686.3|3698.3|3686.3|3698.3|3686.3|1
1723521500000|2024-08-13 03:58:20|||||||||2
1723521510000|2024-08-13 03:58:30|||||||||4
1723521530000|2024-08-13 03:58:50|||||||||1
1723521540000|2024-08-13 03:59:00|||||||||15
1723521570000|2024-08-13 03:59:30|||||||||1
1723521580000|2024-08-13 03:59:40|||||||||1
1723521590000|2024-08-13 03:59:50|||||||||5
1723521600000|2024-08-13 04:00:00|3697.8|3685.8|3698.3|3686.3|3698.3|3686.3|3697.3|3685.3|6
1723521610000|2024-08-13 04:00:10|3700.3|3688.3|3700.3|3688.3|3700.3|3688.3|3699.8|3687.8|15
1723521620000|2024-08-13 04:00:20|3699.3|3687.3|3700.3|3688.3|3700.3|3688.3|3699.3|3687.3|9
1723521640000|2024-08-13 04:00:40|3700.8|3688.8|3701.3|3689.3|3701.3|3689.3|3700.8|3688.8|7
1723521650000|2024-08-13 04:00:50|||||||||15
1723521670000|2024-08-13 04:01:10|||||||||7
1723521680000|2024-08-13 04:01:20|||||||||17
1723521690000|2024-08-13 04:01:30|||||||||1
1723521730000|2024-08-13 04:02:10|3701.8|3689.8|3702.3|3690.3|3702.3|3690.3|3701.3|3689.3|7
1723521750000|2024-08-13 04:02:30|||||||||1
1723521760000|2024-08-13 04:02:40|||||||||16
1723521770000|2024-08-13 04:02:50|||||||||1
1723521790000|2024-08-13 04:03:10|3703.3|3691.3|3703.3|3691.3|3703.3|3691.3|3703.3|3691.3|1
1723521800000|2024-08-13 04:03:20|||||||||2
1723521810000|2024-08-13 04:03:30|3702.8|3690.8|3702.3|3690.3|3702.8|3690.8|3702.3|3690.3|2
1723521820000|2024-08-13 04:03:40|3702.8|3690.8|3702.8|3690.8|3702.8|3690.8|3702.3|3690.3|3
1723521830000|2024-08-13 04:03:50|3702.3|3690.3|3702.3|3690.3|3702.3|3690.3|3702.3|3690.3|0
1723521840000|2024-08-13 04:04:00|||||||||2
1723521850000|2024-08-13 04:04:10|||||||||2
1723521860000|2024-08-13 04:04:20|||||||||2
1723521870000|2024-08-13 04:04:30|3701.8|3689.8|3701.3|3689.3|3701.8|3689.8|3701.3|3689.3|0
1723521880000|2024-08-13 04:04:40|3702.3|3690.3|3702.3|3690.3|3702.3|3690.3|3702.3|3690.3|5
1723521890000|2024-08-13 04:04:50|||||||||1
1723521900000|2024-08-13 04:05:00|||||||||2
1723521940000|2024-08-13 04:05:40|||||||||2
1723521960000|2024-08-13 04:06:00|||||||||1
1723521970000|2024-08-13 04:06:10|||||||||1
1723521980000|2024-08-13 04:06:20|||||||||1
1723521990000|2024-08-13 04:06:30|||||||||14
1723522000000|2024-08-13 04:06:40|||||||||1
1723522010000|2024-08-13 04:06:50|3703.3|3691.3|3703.3|3691.3|3703.3|3691.3|3703.3|3691.3|11
1723522020000|2024-08-13 04:07:00|||||||||1
1723522030000|2024-08-13 04:07:10|||||||||2
1723522040000|2024-08-13 04:07:20|3702.3|3690.3|3702.3|3690.3|3702.3|3690.3|3702.3|3690.3|9
1723522050000|2024-08-13 04:07:30|||||||||1
1723522060000|2024-08-13 04:07:40|||||||||1
1723522070000|2024-08-13 04:07:50|||||||||1
1723522080000|2024-08-13 04:08:00|3701.3|3689.3|3701.3|3689.3|3701.3|3689.3|3701.3|3689.3|3
1723522090000|2024-08-13 04:08:10|||||||||1
1723522110000|2024-08-13 04:08:30|||||||||2
1723522140000|2024-08-13 04:09:00|||||||||1
1723522170000|2024-08-13 04:09:30|||||||||1
1723522180000|2024-08-13 04:09:40|||||||||1
1723522210000|2024-08-13 04:10:10|||||||||17
1723522220000|2024-08-13 04:10:20|||||||||2
1723522240000|2024-08-13 04:10:40|||||||||1
1723522270000|2024-08-13 04:11:10|3702.3|3690.3|3702.3|3690.3|3702.3|3690.3|3702.3|3690.3|4
1723522340000|2024-08-13 04:12:20|||||||||1
1723522350000|2024-08-13 04:12:30|||||||||1
1723522360000|2024-08-13 04:12:40|||||||||2
1723522420000|2024-08-13 04:13:40|3703.3|3691.3|3703.3|3691.3|3703.3|3691.3|3703.3|3691.3|16
1723522430000|2024-08-13 04:13:50|||||||||11
1723522440000|2024-08-13 04:14:00|||||||||4
1723522450000|2024-08-13 04:14:10|||||||||1
1723522460000|2024-08-13 04:14:20|||||||||1
1723522470000|2024-08-13 04:14:30|3705.3|3693.3|3704.3|3692.3|3705.3|3693.3|3704.3|3692.3|20
1723522480000|2024-08-13 04:14:40|3705.3|3693.3|3705.3|3693.3|3705.3|3693.3|3705.3|3693.3|7
1723522490000|2024-08-13 04:14:50|||||||||3
1723522500000|2024-08-13 04:15:00|||||||||5
1723522510000|2024-08-13 04:15:10|||||||||11
1723522520000|2024-08-13 04:15:20|3704.3|3692.3|3704.3|3692.3|3704.3|3692.3|3704.3|3692.3|6
1723522530000|2024-08-13 04:15:30|||||||||1
1723522560000|2024-08-13 04:16:00|||||||||1
1723522570000|2024-08-13 04:16:10|||||||||2
1723522580000|2024-08-13 04:16:20|3703.3|3691.3|3703.3|3691.3|3703.3|3691.3|3703.3|3691.3|3
1723522590000|2024-08-13 04:16:30|3703.8|3691.8|3703.3|3691.3|3703.8|3691.8|3703.3|3691.3|12
1723522600000|2024-08-13 04:16:40|3703.8|3691.8|3704.3|3692.3|3704.3|3692.3|3703.3|3691.3|7
1723522610000|2024-08-13 04:16:50|3703.8|3691.8|3703.8|3691.8|3703.8|3691.8|3703.8|3691.8|3
1723522620000|2024-08-13 04:17:00|3703.3|3691.3|3703.8|3691.8|3703.8|3691.8|3703.3|3691.3|2
1723522630000|2024-08-13 04:17:10|3704.3|3692.3|3704.3|3692.3|3704.3|3692.3|3703.3|3691.3|6
1723522650000|2024-08-13 04:17:30|3705.3|3693.3|3705.3|3693.3|3705.3|3693.3|3704.3|3692.3|44
1723522670000|2024-08-13 04:17:50|||||||||1
1723522680000|2024-08-13 04:18:00|||||||||17
1723522690000|2024-08-13 04:18:10|||||||||2
1723522700000|2024-08-13 04:18:20|||||||||1
1723522710000|2024-08-13 04:18:30|3706.3|3694.3|3706.3|3694.3|3706.3|3694.3|3706.3|3694.3|31
1723522730000|2024-08-13 04:18:50|||||||||1
1723522740000|2024-08-13 04:19:00|||||||||3
1723522750000|2024-08-13 04:19:10|||||||||3
1723522760000|2024-08-13 04:19:20|3707.3|3695.3|3707.3|3695.3|3707.3|3695.3|3707.3|3695.3|11
1723522770000|2024-08-13 04:19:30|||||||||2
1723522780000|2024-08-13 04:19:40|3710.3|3698.3|3709.8|3697.8|3710.3|3698.3|3709.8|3697.8|52
1723522790000|2024-08-13 04:19:50|3710.3|3698.3|3709.8|3697.8|3710.3|3698.3|3709.3|3697.3|3
1723522800000|2024-08-13 04:20:00|3708.3|3696.3|3708.3|3696.3|3708.3|3696.3|3708.3|3696.3|10
1723522810000|2024-08-13 04:20:10|||||||||2
1723522820000|2024-08-13 04:20:20|||||||||4
1723522830000|2024-08-13 04:20:30|||||||||1
1723522840000|2024-08-13 04:20:40|||||||||12
1723522850000|2024-08-13 04:20:50|3707.8|3695.8|3707.3|3695.3|3708.3|3696.3|3707.3|3695.3|6
1723522860000|2024-08-13 04:21:00|||||||||1
1723522870000|2024-08-13 04:21:10|3707.8|3695.8|3707.8|3695.8|3707.8|3695.8|3707.8|3695.8|13
1723522880000|2024-08-13 04:21:20|3708.3|3696.3|3707.8|3695.8|3708.3|3696.3|3707.8|3695.8|14
1723522890000|2024-08-13 04:21:30|3707.3|3695.3|3707.3|3695.3|3707.3|3695.3|3707.3|3695.3|1
1723522900000|2024-08-13 04:21:40|3707.8|3695.8|3707.3|3695.3|3707.8|3695.8|3707.3|3695.3|0
1723522910000|2024-08-13 04:21:50|||||||||1
1723522930000|2024-08-13 04:22:10|3708.3|3696.3|3708.3|3696.3|3708.3|3696.3|3708.3|3696.3|12
1723522950000|2024-08-13 04:22:30|||||||||1
1723522960000|2024-08-13 04:22:40|3707.3|3695.3|3707.3|3695.3|3707.3|3695.3|3707.3|3695.3|24
1723522970000|2024-08-13 04:22:50|||||||||3
1723522990000|2024-08-13 04:23:10|||||||||1
1723523000000|2024-08-13 04:23:20|3708.3|3696.3|3708.3|3696.3|3708.3|3696.3|3708.3|3696.3|4
1723523010000|2024-08-13 04:23:30|||||||||1
1723523030000|2024-08-13 04:23:50|3709.3|3697.3|3709.3|3697.3|3709.3|3697.3|3709.3|3697.3|9
1723523040000|2024-08-13 04:24:00|||||||||1
1723523050000|2024-08-13 04:24:10|3708.3|3696.3|3708.3|3696.3|3708.3|3696.3|3708.3|3696.3|7
1723523080000|2024-08-13 04:24:40|3708.8|3696.8|3709.3|3697.3|3709.3|3697.3|3708.8|3696.8|8
1723523090000|2024-08-13 04:24:50|3708.8|3696.8|3709.3|3697.3|3709.3|3697.3|3708.8|3696.8|1
1723523100000|2024-08-13 04:25:00|3708.8|3696.8|3708.3|3696.3|3708.8|3696.8|3708.3|3696.3|2
1723523110000|2024-08-13 04:25:10|3707.8|3695.8|3707.8|3695.8|3708.3|3696.3|3707.8|3695.8|24
1723523120000|2024-08-13 04:25:20|3707.3|3695.3|3707.3|3695.3|3707.3|3695.3|3707.3|3695.3|9
1723523130000|2024-08-13 04:25:30|||||||||6
1723523140000|2024-08-13 04:25:40|||||||||9
1723523160000|2024-08-13 04:26:00|||||||||1
1723523170000|2024-08-13 04:26:10|||||||||15
1723523200000|2024-08-13 04:26:40|||||||||3
1723523210000|2024-08-13 04:26:50|3708.2|3696.2|3708.2|3696.2|3708.2|3696.2|3708.2|3696.2|1
1723523220000|2024-08-13 04:27:00|3707.8|3695.8|3707.8|3695.8|3707.8|3695.8|3707.8|3695.8|1
1723523230000|2024-08-13 04:27:10|3707.2|3695.2|3707.2|3695.2|3707.2|3695.2|3707.2|3695.2|0
1723523240000|2024-08-13 04:27:20|||||||||6
1723523250000|2024-08-13 04:27:30|||||||||1
1723523260000|2024-08-13 04:27:40|3707.3|3695.3|3707.8|3695.8|3707.8|3695.8|3707.3|3695.3|7
1723523270000|2024-08-13 04:27:50|3707.7|3695.7|3708.2|3696.2|3708.2|3696.2|3707.7|3695.7|2
1723523280000|2024-08-13 04:28:00|||||||||1
1723523290000|2024-08-13 04:28:10|||||||||2
1723523320000|2024-08-13 04:28:40|3707.3|3695.3|3707.3|3695.3|3707.3|3695.3|3707.3|3695.3|3
1723523330000|2024-08-13 04:28:50|||||||||12
1723523340000|2024-08-13 04:29:00|||||||||2
1723523360000|2024-08-13 04:29:20|||||||||8
1723523370000|2024-08-13 04:29:30|3707.2|3695.2|3708.2|3696.2|3708.2|3696.2|3707.2|3695.2|21
1723523380000|2024-08-13 04:29:40|3707.7|3695.7|3707.2|3695.2|3708.2|3696.2|3707.2|3695.2|13
1723523390000|2024-08-13 04:29:50|3708.2|3696.2|3708.3|3696.3|3708.3|3696.3|3708.2|3696.2|23
1723530600000|2024-08-13 06:30:00|3686.2|3674.2|3687.2|3675.2|3687.2|3675.2|3686.2|3674.2|437
1723530610000|2024-08-13 06:30:10|3687.7|3675.7|3688.2|3676.2|3688.2|3676.2|3687.2|3675.2|57
1723530620000|2024-08-13 06:30:20|3689.2|3677.2|3691.2|3679.2|3691.7|3679.7|3689.2|3677.2|47
1723530630000|2024-08-13 06:30:30|3691.7|3679.7|3690.2|3678.2|3692.2|3680.2|3688.2|3676.2|51
1723530640000|2024-08-13 06:30:40|3689.7|3677.7|3689.2|3677.2|3690.2|3678.2|3688.2|3676.2|24
1723530650000|2024-08-13 06:30:50|3688.7|3676.7|3687.2|3675.2|3689.2|3677.2|3686.2|3674.2|56
1723530660000|2024-08-13 06:31:00|3687.7|3675.7|3687.2|3675.2|3688.2|3676.2|3687.2|3675.2|23
1723530670000|2024-08-13 06:31:10|3688.2|3676.2|3689.2|3677.2|3690.2|3678.2|3688.2|3676.2|72
1723530680000|2024-08-13 06:31:20|3690.2|3678.2|3691.2|3679.2|3691.2|3679.2|3690.2|3678.2|27
1723530690000|2024-08-13 06:31:30|3691.7|3679.7|3692.2|3680.2|3692.2|3680.2|3691.7|3679.7|28
1723530700000|2024-08-13 06:31:40|3692.7|3680.7|3692.2|3680.2|3693.2|3681.2|3692.2|3680.2|17
1723530710000|2024-08-13 06:31:50|||||||||3
1723530720000|2024-08-13 06:32:00|3691.2|3679.2|3689.2|3677.2|3691.7|3679.7|3689.2|3677.2|41
1723530730000|2024-08-13 06:32:10|3690.2|3678.2|3691.2|3679.2|3691.2|3679.2|3690.2|3678.2|14
1723530740000|2024-08-13 06:32:20|3690.2|3678.2|3689.2|3677.2|3690.2|3678.2|3689.2|3677.2|8
1723530750000|2024-08-13 06:32:30|3688.2|3676.2|3689.2|3677.2|3689.2|3677.2|3688.2|3676.2|31
1723530760000|2024-08-13 06:32:40|3688.2|3676.2|3688.2|3676.2|3689.2|3677.2|3688.2|3676.2|30
1723530770000|2024-08-13 06:32:50|3688.7|3676.7|3689.2|3677.2|3689.2|3677.2|3688.7|3676.7|2
1723530780000|2024-08-13 06:33:00|3688.7|3676.7|3688.2|3676.2|3688.7|3676.7|3687.2|3675.2|17
1723530790000|2024-08-13 06:33:10|3687.7|3675.7|3687.2|3675.2|3687.7|3675.7|3687.2|3675.2|8
1723530800000|2024-08-13 06:33:20|||||||||33
1723530810000|2024-08-13 06:33:30|3687.7|3675.7|3687.7|3675.7|3687.7|3675.7|3687.7|3675.7|13
1723530820000|2024-08-13 06:33:40|3688.2|3676.2|3688.2|3676.2|3688.2|3676.2|3687.2|3675.2|5
1723530830000|2024-08-13 06:33:50|3689.2|3677.2|3689.2|3677.2|3689.2|3677.2|3688.2|3676.2|41
1723530840000|2024-08-13 06:34:00|3690.2|3678.2|3689.2|3677.2|3690.2|3678.2|3689.2|3677.2|22
1723530850000|2024-08-13 06:34:10|||||||||7
1723530860000|2024-08-13 06:34:20|3689.7|3677.7|3690.2|3678.2|3690.2|3678.2|3689.2|3677.2|21
1723530870000|2024-08-13 06:34:30|||||||||16
1723530880000|2024-08-13 06:34:40|3692.1|3680.1|3692.2|3680.2|3693.2|3681.2|3692.1|3680.1|31
1723530890000|2024-08-13 06:34:50|3692.7|3680.7|3693.2|3681.2|3693.2|3681.2|3692.2|3680.2|15
1723530900000|2024-08-13 06:35:00|3692.7|3680.7|3692.2|3680.2|3693.2|3681.2|3692.2|3680.2|26
1723530910000|2024-08-13 06:35:10|3691.2|3679.2|3692.2|3680.2|3692.2|3680.2|3691.2|3679.2|3
1723530920000|2024-08-13 06:35:20|3693.2|3681.2|3691.2|3679.2|3693.2|3681.2|3691.2|3679.2|11
1723530930000|2024-08-13 06:35:30|3691.7|3679.7|3690.2|3678.2|3691.7|3679.7|3690.2|3678.2|11
1723530940000|2024-08-13 06:35:40|3690.7|3678.7|3691.1|3679.1|3691.2|3679.2|3690.7|3678.7|8
1723530950000|2024-08-13 06:35:50|3692.2|3680.2|3692.2|3680.2|3692.2|3680.2|3691.2|3679.2|3
1723530960000|2024-08-13 06:36:00|3693.2|3681.2|3693.2|3681.2|3693.2|3681.2|3693.2|3681.2|2
1723530970000|2024-08-13 06:36:10|3692.2|3680.2|3692.2|3680.2|3692.7|3680.7|3692.2|3680.2|16
1723530980000|2024-08-13 06:36:20|3691.2|3679.2|3692.2|3680.2|3692.2|3680.2|3691.2|3679.2|8
1723530990000|2024-08-13 06:36:30|3692.7|3680.7|3692.2|3680.2|3693.1|3681.1|3692.2|3680.2|4
1723531000000|2024-08-13 06:36:40|3691.2|3679.2|3691.2|3679.2|3691.2|3679.2|3690.2|3678.2|22
1723531010000|2024-08-13 06:36:50|3690.2|3678.2|3690.2|3678.2|3692.1|3680.1|3690.2|3678.2|11
1723531020000|2024-08-13 06:37:00|3690.7|3678.7|3689.2|3677.2|3690.7|3678.7|3689.2|3677.2|12
1723531030000|2024-08-13 06:37:10|3690.1|3678.1|3689.2|3677.2|3690.1|3678.1|3689.2|3677.2|7
1723531040000|2024-08-13 06:37:20|3690.2|3678.2|3690.2|3678.2|3691.1|3679.1|3690.2|3678.2|13
1723531050000|2024-08-13 06:37:30|3689.2|3677.2|3689.2|3677.2|3689.2|3677.2|3689.2|3677.2|9
1723531060000|2024-08-13 06:37:40|3690.1|3678.1|3692.2|3680.2|3692.2|3680.2|3690.1|3678.1|25
1723531070000|2024-08-13 06:37:50|3691.2|3679.2|3691.2|3679.2|3691.2|3679.2|3691.2|3679.2|6
1723531080000|2024-08-13 06:38:00|3690.2|3678.2|3689.2|3677.2|3690.2|3678.2|3689.2|3677.2|6
1723531090000|2024-08-13 06:38:10|3690.1|3678.1|3690.2|3678.2|3690.2|3678.2|3690.1|3678.1|6
1723531100000|2024-08-13 06:38:20|3689.2|3677.2|3688.2|3676.2|3689.2|3677.2|3688.2|3676.2|8
1723531110000|2024-08-13 06:38:30|3689.2|3677.2|3688.2|3676.2|3689.2|3677.2|3688.2|3676.2|6
1723531120000|2024-08-13 06:38:40|3688.7|3676.7|3688.2|3676.2|3688.7|3676.7|3688.2|3676.2|1
1723531130000|2024-08-13 06:38:50|3689.2|3677.2|3687.2|3675.2|3689.7|3677.7|3687.2|3675.2|46
1723531140000|2024-08-13 06:39:00|3687.7|3675.7|3688.2|3676.2|3688.2|3676.2|3687.2|3675.2|4
1723531150000|2024-08-13 06:39:10|||||||||3
1723531160000|2024-08-13 06:39:20|3689.2|3677.2|3690.2|3678.2|3690.2|3678.2|3688.7|3676.7|7
1723531170000|2024-08-13 06:39:30|3690.7|3678.7|3689.2|3677.2|3691.1|3679.1|3689.2|3677.2|7
1723531180000|2024-08-13 06:39:40|3688.2|3676.2|3687.2|3675.2|3688.2|3676.2|3687.2|3675.2|26
1723531190000|2024-08-13 06:39:50|3687.7|3675.7|3688.2|3676.2|3688.2|3676.2|3687.7|3675.7|4
1723531200000|2024-08-13 06:40:00|||||||||6
1723531210000|2024-08-13 06:40:10|3687.2|3675.2|3686.2|3674.2|3687.2|3675.2|3686.2|3674.2|24
1723531220000|2024-08-13 06:40:20|3686.7|3674.7|3687.2|3675.2|3688.2|3676.2|3686.2|3674.2|55
1723531230000|2024-08-13 06:40:30|3686.7|3674.7|3686.2|3674.2|3686.7|3674.7|3686.2|3674.2|4
1723531240000|2024-08-13 06:40:40|3684.2|3672.2|3685.2|3673.2|3685.2|3673.2|3684.2|3672.2|63
1723531250000|2024-08-13 06:40:50|3686.2|3674.2|3687.2|3675.2|3687.2|3675.2|3685.7|3673.7|25
1723531260000|2024-08-13 06:41:00|3686.2|3674.2|3686.7|3674.7|3687.2|3675.2|3686.2|3674.2|10
1723531270000|2024-08-13 06:41:10|3687.2|3675.2|3687.2|3675.2|3687.2|3675.2|3687.2|3675.2|6
1723531280000|2024-08-13 06:41:20|3686.2|3674.2|3686.2|3674.2|3686.2|3674.2|3686.2|3674.2|5
1723531290000|2024-08-13 06:41:30|3687.2|3675.2|3687.2|3675.2|3687.2|3675.2|3687.2|3675.2|2
1723531300000|2024-08-13 06:41:40|3687.1|3675.1|3687.2|3675.2|3687.2|3675.2|3686.7|3674.7|2
1723531310000|2024-08-13 06:41:50|||||||||3
1723531320000|2024-08-13 06:42:00|3688.2|3676.2|3688.2|3676.2|3688.2|3676.2|3688.2|3676.2|13
1723531330000|2024-08-13 06:42:10|3688.7|3676.7|3688.2|3676.2|3689.2|3677.2|3688.2|3676.2|5
1723531340000|2024-08-13 06:42:20|3687.2|3675.2|3688.2|3676.2|3688.2|3676.2|3687.2|3675.2|6
1723531350000|2024-08-13 06:42:30|||||||||1
1723531360000|2024-08-13 06:42:40|3687.2|3675.2|3687.2|3675.2|3688.2|3676.2|3687.2|3675.2|8
1723531370000|2024-08-13 06:42:50|||||||||2
1723531390000|2024-08-13 06:43:10|||||||||2
1723531400000|2024-08-13 06:43:20|||||||||3
1723531410000|2024-08-13 06:43:30|||||||||1
1723531420000|2024-08-13 06:43:40|||||||||7
1723531430000|2024-08-13 06:43:50|||||||||4
1723531440000|2024-08-13 06:44:00|3687.7|3675.7|3689.2|3677.2|3689.2|3677.2|3687.7|3675.7|23
1723531450000|2024-08-13 06:44:10|||||||||2
1723531460000|2024-08-13 06:44:20|3688.7|3676.7|3689.2|3677.2|3689.2|3677.2|3688.7|3676.7|3
1723531480000|2024-08-13 06:44:40|3690.2|3678.2|3691.2|3679.2|3691.2|3679.2|3690.2|3678.2|8
1723531490000|2024-08-13 06:44:50|3692.2|3680.2|3692.2|3680.2|3693.2|3681.2|3692.2|3680.2|32
1723531500000|2024-08-13 06:45:00|3691.7|3679.7|3692.2|3680.2|3692.2|3680.2|3691.2|3679.2|22
1723531510000|2024-08-13 06:45:10|3691.7|3679.7|3691.2|3679.2|3692.2|3680.2|3691.2|3679.2|10
1723531520000|2024-08-13 06:45:20|3690.2|3678.2|3690.2|3678.2|3690.7|3678.7|3689.2|3677.2|9
1723531530000|2024-08-13 06:45:30|3691.2|3679.2|3690.2|3678.2|3691.2|3679.2|3690.2|3678.2|3
1723531540000|2024-08-13 06:45:40|3690.7|3678.7|3691.2|3679.2|3691.2|3679.2|3690.2|3678.2|2
1723531550000|2024-08-13 06:45:50|||||||||8
1723531560000|2024-08-13 06:46:00|3690.7|3678.7|3691.2|3679.2|3691.2|3679.2|3690.7|3678.7|6
1723531570000|2024-08-13 06:46:10|3690.7|3678.7|3691.2|3679.2|3691.2|3679.2|3690.7|3678.7|8
1723531580000|2024-08-13 06:46:20|3690.2|3678.2|3690.7|3678.7|3690.7|3678.7|3690.2|3678.2|9
1723531590000|2024-08-13 06:46:30|3690.2|3678.2|3691.2|3679.2|3691.2|3679.2|3690.2|3678.2|1
1723531600000|2024-08-13 06:46:40|3690.7|3678.7|3692.2|3680.2|3692.2|3680.2|3690.7|3678.7|5
1723531610000|2024-08-13 06:46:50|3691.2|3679.2|3691.2|3679.2|3692.2|3680.2|3691.2|3679.2|5
1723531620000|2024-08-13 06:47:00|3690.7|3678.7|3689.2|3677.2|3691.2|3679.2|3689.2|3677.2|12
1723531630000|2024-08-13 06:47:10|3690.2|3678.2|3690.2|3678.2|3690.2|3678.2|3690.2|3678.2|2
1723531640000|2024-08-13 06:47:20|||||||||1
1723531660000|2024-08-13 06:47:40|||||||||2
1723531670000|2024-08-13 06:47:50|3690.1|3678.1|3690.2|3678.2|3690.2|3678.2|3690.1|3678.1|3
1723531680000|2024-08-13 06:48:00|3689.7|3677.7|3690.2|3678.2|3690.2|3678.2|3689.2|3677.2|3
1723531690000|2024-08-13 06:48:10|||||||||2
1723531700000|2024-08-13 06:48:20|||||||||3
1723531710000|2024-08-13 06:48:30|||||||||1
1723531720000|2024-08-13 06:48:40|3691.2|3679.2|3691.2|3679.2|3691.2|3679.2|3691.2|3679.2|6
1723531740000|2024-08-13 06:49:00|3691.1|3679.1|3691.2|3679.2|3691.2|3679.2|3691.1|3679.1|8
1723531750000|2024-08-13 06:49:10|3690.7|3678.7|3691.2|3679.2|3691.2|3679.2|3690.2|3678.2|3
1723531780000|2024-08-13 06:49:40|3692.1|3680.1|3692.2|3680.2|3692.2|3680.2|3692.1|3680.1|5
1723531790000|2024-08-13 06:49:50|3692.6|3680.6|3692.2|3680.2|3693.1|3681.1|3692.2|3680.2|15
1723531800000|2024-08-13 06:50:00|3692.1|3680.1|3692.1|3680.1|3692.1|3680.1|3692.1|3680.1|2
1723531810000|2024-08-13 06:50:10|3692.2|3680.2|3692.1|3680.1|3692.2|3680.2|3692.1|3680.1|3
1723531820000|2024-08-13 06:50:20|3692.6|3680.6|3692.6|3680.6|3692.6|3680.6|3692.6|3680.6|6
1723531830000|2024-08-13 06:50:30|3693.1|3681.1|3693.2|3681.2|3694.1|3682.1|3693.1|3681.1|38
1723531840000|2024-08-13 06:50:40|3693.1|3681.1|3693.2|3681.2|3693.2|3681.2|3693.1|3681.1|35
1723531850000|2024-08-13 06:50:50|3693.1|3681.1|3692.6|3680.6|3693.2|3681.2|3692.1|3680.1|46
1723531860000|2024-08-13 06:51:00|3693.1|3681.1|3694.1|3682.1|3694.1|3682.1|3693.1|3681.1|4
1723531870000|2024-08-13 06:51:10|3694.6|3682.6|3694.1|3682.1|3694.6|3682.6|3693.1|3681.1|45
1723531880000|2024-08-13 06:51:20|3693.1|3681.1|3693.1|3681.1|3693.1|3681.1|3693.1|3681.1|17
1723531890000|2024-08-13 06:51:30|3692.1|3680.1|3692.1|3680.1|3692.1|3680.1|3692.1|3680.1|15
1723531900000|2024-08-13 06:51:40|||||||||1
1723531910000|2024-08-13 06:51:50|3691.6|3679.6|3691.1|3679.1|3692.1|3680.1|3691.1|3679.1|6
1723531920000|2024-08-13 06:52:00|||||||||1
1723531930000|2024-08-13 06:52:10|3692.1|3680.1|3692.1|3680.1|3692.1|3680.1|3692.1|3680.1|4
1723531940000|2024-08-13 06:52:20|3691.1|3679.1|3691.6|3679.6|3692.1|3680.1|3691.1|3679.1|25
1723531950000|2024-08-13 06:52:30|3691.1|3679.1|3691.1|3679.1|3691.1|3679.1|3691.1|3679.1|2
1723531960000|2024-08-13 06:52:40|3691.6|3679.6|3691.1|3679.1|3692.1|3680.1|3691.1|3679.1|7
1723531970000|2024-08-13 06:52:50|3691.6|3679.6|3693.1|3681.1|3693.1|3681.1|3691.6|3679.6|32
1723531980000|2024-08-13 06:53:00|3693.6|3681.6|3693.1|3681.1|3693.6|3681.6|3693.1|3681.1|4
1723531990000|2024-08-13 06:53:10|3693.6|3681.6|3693.1|3681.1|3694.1|3682.1|3693.1|3681.1|7
1723532000000|2024-08-13 06:53:20|3694.1|3682.1|3693.6|3681.6|3694.1|3682.1|3693.1|3681.1|14
1723532010000|2024-08-13 06:53:30|3693.1|3681.1|3693.1|3681.1|3693.6|3681.6|3693.1|3681.1|3
1723532020000|2024-08-13 06:53:40|3693.6|3681.6|3694.1|3682.1|3694.1|3682.1|3693.6|3681.6|6
1723532030000|2024-08-13 06:53:50|3695.1|3683.1|3693.1|3681.1|3695.1|3683.1|3693.1|3681.1|22
1723532040000|2024-08-13 06:54:00|3693.6|3681.6|3693.1|3681.1|3694.1|3682.1|3693.1|3681.1|4
1723532050000|2024-08-13 06:54:10|3694.1|3682.1|3694.6|3682.6|3695.1|3683.1|3693.6|3681.6|9
1723532060000|2024-08-13 06:54:20|3694.1|3682.1|3693.6|3681.6|3694.1|3682.1|3693.1|3681.1|16
1723532070000|2024-08-13 06:54:30|3694.1|3682.1|3694.1|3682.1|3695.1|3683.1|3693.6|3681.6|12
1723532080000|2024-08-13 06:54:40|3693.6|3681.6|3694.1|3682.1|3694.1|3682.1|3693.6|3681.6|2
1723532090000|2024-08-13 06:54:50|3695.1|3683.1|3695.1|3683.1|3695.1|3683.1|3695.1|3683.1|11
1723532100000|2024-08-13 06:55:00|3694.6|3682.6|3694.1|3682.1|3694.6|3682.6|3694.1|3682.1|37
1723532110000|2024-08-13 06:55:10|3692.1|3680.1|3690.6|3678.6|3692.1|3680.1|3690.1|3678.1|23
1723532120000|2024-08-13 06:55:20|3690.1|3678.1|3690.1|3678.1|3690.1|3678.1|3690.1|3678.1|4
1723532130000|2024-08-13 06:55:30|3691.1|3679.1|3691.1|3679.1|3691.1|3679.1|3691.1|3679.1|12
1723532140000|2024-08-13 06:55:40|||||||||3
1723532150000|2024-08-13 06:55:50|3691.6|3679.6|3694.1|3682.1|3694.1|3682.1|3691.6|3679.6|18
1723532160000|2024-08-13 06:56:00|3694.6|3682.6|3695.1|3683.1|3695.1|3683.1|3694.6|3682.6|3
1723532170000|2024-08-13 06:56:10|||||||||3
1723532190000|2024-08-13 06:56:30|3696.1|3684.1|3696.1|3684.1|3696.1|3684.1|3696.1|3684.1|9
1723532210000|2024-08-13 06:56:50|3695.1|3683.1|3695.1|3683.1|3695.1|3683.1|3695.1|3683.1|9
1723532220000|2024-08-13 06:57:00|3694.6|3682.6|3694.1|3682.1|3694.6|3682.6|3694.1|3682.1|3
1723532230000|2024-08-13 06:57:10|3694.6|3682.6|3694.1|3682.1|3695.1|3683.1|3694.1|3682.1|4
1723532240000|2024-08-13 06:57:20|||||||||6
1723532250000|2024-08-13 06:57:30|3693.6|3681.6|3694.1|3682.1|3694.1|3682.1|3693.6|3681.6|4
1723532260000|2024-08-13 06:57:40|3694.6|3682.6|3694.1|3682.1|3695.1|3683.1|3694.1|3682.1|17
1723532270000|2024-08-13 06:57:50|3694.2|3682.2|3694.1|3682.1|3695.1|3683.1|3694.1|3682.1|10
1723532280000|2024-08-13 06:58:00|3693.6|3681.6|3692.7|3680.7|3693.7|3681.7|3692.6|3680.6|13
1723532290000|2024-08-13 06:58:10|3692.6|3680.6|3693.1|3681.1|3693.1|3681.1|3692.6|3680.6|3
1723532300000|2024-08-13 06:58:20|3692.6|3680.6|3693.1|3681.1|3693.1|3681.1|3692.6|3680.6|4
1723532310000|2024-08-13 06:58:30|3692.1|3680.1|3693.1|3681.1|3693.1|3681.1|3692.1|3680.1|4
1723532320000|2024-08-13 06:58:40|3692.6|3680.6|3692.2|3680.2|3693.1|3681.1|3692.1|3680.1|3
1723532330000|2024-08-13 06:58:50|3692.1|3680.1|3693.1|3681.1|3693.1|3681.1|3692.1|3680.1|0
1723532350000|2024-08-13 06:59:10|3693.2|3681.2|3694.2|3682.2|3694.2|3682.2|3693.2|3681.2|11
1723532360000|2024-08-13 06:59:20|||||||||3
1723532370000|2024-08-13 06:59:30|||||||||2
1723532380000|2024-08-13 06:59:40|3694.6|3682.6|3694.2|3682.2|3694.6|3682.6|3694.2|3682.2|9
1723532390000|2024-08-13 06:59:50|3695.1|3683.1|3695.1|3683.1|3695.1|3683.1|3695.1|3683.1|4
1723532400000|2024-08-13 07:00:00|3694.7|3682.7|3695.2|3683.2|3695.2|3683.2|3694.7|3682.7|4
1723532410000|2024-08-13 07:00:10|3695.1|3683.1|3695.2|3683.2|3695.2|3683.2|3694.7|3682.7|7
1723532420000|2024-08-13 07:00:20|3694.2|3682.2|3696.1|3684.1|3696.1|3684.1|3694.2|3682.2|13
1723532430000|2024-08-13 07:00:30|3696.2|3684.2|3696.2|3684.2|3696.2|3684.2|3696.1|3684.1|2
1723532440000|2024-08-13 07:00:40|||||||||9
1723532450000|2024-08-13 07:00:50|||||||||13
1723532460000|2024-08-13 07:01:00|||||||||27
1723532470000|2024-08-13 07:01:10|||||||||8
1723532490000|2024-08-13 07:01:30|||||||||34
1723532500000|2024-08-13 07:01:40|3694.7|3682.7|3695.2|3683.2|3695.2|3683.2|3694.7|3682.7|96
1723532510000|2024-08-13 07:01:50|3696.2|3684.2|3696.2|3684.2|3696.2|3684.2|3695.2|3683.2|26
1723532520000|2024-08-13 07:02:00|3695.2|3683.2|3695.2|3683.2|3695.2|3683.2|3695.2|3683.2|52
1723532530000|2024-08-13 07:02:10|3695.7|3683.7|3695.2|3683.2|3695.7|3683.7|3695.2|3683.2|11
1723532550000|2024-08-13 07:02:30|||||||||1
1723532560000|2024-08-13 07:02:40|||||||||1
1723532570000|2024-08-13 07:02:50|||||||||1
1723532580000|2024-08-13 07:03:00|3696.2|3684.2|3695.2|3683.2|3696.2|3684.2|3695.2|3683.2|7
1723532600000|2024-08-13 07:03:20|3696.2|3684.2|3695.2|3683.2|3696.2|3684.2|3695.2|3683.2|13
1723532640000|2024-08-13 07:04:00|||||||||1
1723532650000|2024-08-13 07:04:10|3694.2|3682.2|3694.2|3682.2|3694.2|3682.2|3694.2|3682.2|5
1723532690000|2024-08-13 07:04:50|||||||||3
1723532700000|2024-08-13 07:05:00|||||||||5
1723532710000|2024-08-13 07:05:10|||||||||9
1723532720000|2024-08-13 07:05:20|||||||||5
1723532730000|2024-08-13 07:05:30|||||||||2
1723532740000|2024-08-13 07:05:40|||||||||1
1723532750000|2024-08-13 07:05:50|3693.2|3681.2|3692.2|3680.2|3693.2|3681.2|3692.2|3680.2|9
1723532760000|2024-08-13 07:06:00|||||||||4
1723532770000|2024-08-13 07:06:10|||||||||2
1723532780000|2024-08-13 07:06:20|||||||||2
1723532790000|2024-08-13 07:06:30|3693.2|3681.2|3693.2|3681.2|3693.2|3681.2|3693.2|3681.2|22
1723532800000|2024-08-13 07:06:40|3692.2|3680.2|3692.2|3680.2|3692.2|3680.2|3692.2|3680.2|16
1723532810000|2024-08-13 07:06:50|||||||||6
1723532820000|2024-08-13 07:07:00|3693.2|3681.2|3693.2|3681.2|3693.2|3681.2|3693.2|3681.2|33
1723532830000|2024-08-13 07:07:10|||||||||2
1723532840000|2024-08-13 07:07:20|3694.2|3682.2|3694.2|3682.2|3694.2|3682.2|3694.2|3682.2|11
1723532850000|2024-08-13 07:07:30|3695.2|3683.2|3695.2|3683.2|3695.2|3683.2|3695.2|3683.2|10
1723532860000|2024-08-13 07:07:40|||||||||2
1723532870000|2024-08-13 07:07:50|||||||||3
1723532880000|2024-08-13 07:08:00|||||||||7
1723532890000|2024-08-13 07:08:10|||||||||2
1723532920000|2024-08-13 07:08:40|3695.1|3683.1|3694.2|3682.2|3695.1|3683.1|3694.2|3682.2|7
1723532930000|2024-08-13 07:08:50|3695.2|3683.2|3695.2|3683.2|3695.2|3683.2|3695.2|3683.2|7
1723532940000|2024-08-13 07:09:00|||||||||3
1723532950000|2024-08-13 07:09:10|||||||||2
1723532960000|2024-08-13 07:09:20|||||||||2
1723532970000|2024-08-13 07:09:30|||||||||1
1723533000000|2024-08-13 07:10:00|||||||||1
1723533010000|2024-08-13 07:10:10|3695.7|3683.7|3696.2|3684.2|3696.2|3684.2|3695.7|3683.7|3
1723533030000|2024-08-13 07:10:30|||||||||2
1723533040000|2024-08-13 07:10:40|||||||||2
1723533060000|2024-08-13 07:11:00|3695.2|3683.2|3695.2|3683.2|3695.2|3683.2|3695.2|3683.2|7
1723533080000|2024-08-13 07:11:20|||||||||1
1723533120000|2024-08-13 07:12:00|||||||||1
1723533150000|2024-08-13 07:12:30|||||||||1
1723533170000|2024-08-13 07:12:50|||||||||2
1723533180000|2024-08-13 07:13:00|3694.2|3682.2|3694.2|3682.2|3694.2|3682.2|3694.2|3682.2|2
1723533190000|2024-08-13 07:13:10|||||||||2
1723533220000|2024-08-13 07:13:40|3695.2|3683.2|3695.2|3683.2|3695.2|3683.2|3694.7|3682.7|3
1723533230000|2024-08-13 07:13:50|||||||||3
1723533260000|2024-08-13 07:14:20|3694.7|3682.7|3695.1|3683.1|3695.2|3683.2|3694.7|3682.7|2
1723533270000|2024-08-13 07:14:30|3695.2|3683.2|3695.2|3683.2|3695.2|3683.2|3695.2|3683.2|0
1723533280000|2024-08-13 07:14:40|3696.2|3684.2|3695.2|3683.2|3696.2|3684.2|3695.2|3683.2|13
1723533300000|2024-08-13 07:15:00|||||||||1
1723533310000|2024-08-13 07:15:10|||||||||2
1723533320000|2024-08-13 07:15:20|||||||||3
1723533330000|2024-08-13 07:15:30|||||||||1
1723533350000|2024-08-13 07:15:50|||||||||2
1723533380000|2024-08-13 07:16:20|||||||||1
1723533400000|2024-08-13 07:16:40|||||||||1
1723533430000|2024-08-13 07:17:10|||||||||1
1723533440000|2024-08-13 07:17:20|||||||||1
1723533460000|2024-08-13 07:17:40|||||||||1
1723533480000|2024-08-13 07:18:00|3694.2|3682.2|3694.2|3682.2|3694.2|3682.2|3694.2|3682.2|19
1723533490000|2024-08-13 07:18:10|3694.7|3682.7|3694.2|3682.2|3694.7|3682.7|3694.2|3682.2|4
1723533500000|2024-08-13 07:18:20|||||||||3
1723533510000|2024-08-13 07:18:30|||||||||1
1723533530000|2024-08-13 07:18:50|||||||||3
1723533540000|2024-08-13 07:19:00|||||||||1
1723533590000|2024-08-13 07:19:50|3695.1|3683.1|3695.1|3683.1|3695.1|3683.1|3695.1|3683.1|4
1723533600000|2024-08-13 07:20:00|||||||||1
1723533610000|2024-08-13 07:20:10|||||||||1
1723533620000|2024-08-13 07:20:20|3694.1|3682.1|3694.1|3682.1|3694.1|3682.1|3694.1|3682.1|11
1723533630000|2024-08-13 07:20:30|||||||||1
1723533660000|2024-08-13 07:21:00|3695.1|3683.1|3695.1|3683.1|3695.2|3683.2|3695.1|3683.1|4
1723533670000|2024-08-13 07:21:10|||||||||2
1723533680000|2024-08-13 07:21:20|3695.2|3683.2|3695.2|3683.2|3695.2|3683.2|3695.1|3683.1|10
1723533700000|2024-08-13 07:21:40|3695.1|3683.1|3695.2|3683.2|3695.2|3683.2|3695.1|3683.1|5
1723533710000|2024-08-13 07:21:50|3695.1|3683.1|3695.1|3683.1|3695.2|3683.2|3695.1|3683.1|0
1723533730000|2024-08-13 07:22:10|3694.2|3682.2|3694.2|3682.2|3694.2|3682.2|3694.1|3682.1|6
1723533740000|2024-08-13 07:22:20|3694.1|3682.1|3694.2|3682.2|3694.2|3682.2|3694.1|3682.1|2
1723533750000|2024-08-13 07:22:30|3694.1|3682.1|3694.1|3682.1|3694.2|3682.2|3694.1|3682.1|24
1723533760000|2024-08-13 07:22:40|||||||||8
1723533770000|2024-08-13 07:22:50|||||||||1
1723533780000|2024-08-13 07:23:00|||||||||4
1723533810000|2024-08-13 07:23:30|3695.1|3683.1|3695.1|3683.1|3695.6|3683.6|3695.1|3683.1|10
1723533830000|2024-08-13 07:23:50|3695.6|3683.6|3694.2|3682.2|3695.6|3683.6|3694.2|3682.2|2
1723533840000|2024-08-13 07:24:00|3694.1|3682.1|3694.1|3682.1|3694.1|3682.1|3694.1|3682.1|0
1723533850000|2024-08-13 07:24:10|||||||||1
1723533870000|2024-08-13 07:24:30|||||||||5
1723533880000|2024-08-13 07:24:40|3693.1|3681.1|3693.1|3681.1|3693.1|3681.1|3693.1|3681.1|7
1723533890000|2024-08-13 07:24:50|||||||||1
1723533900000|2024-08-13 07:25:00|3692.2|3680.2|3691.1|3679.1|3692.2|3680.2|3691.1|3679.1|13
1723533910000|2024-08-13 07:25:10|||||||||12
1723533920000|2024-08-13 07:25:20|||||||||1
1723533930000|2024-08-13 07:25:30|||||||||2
1723533940000|2024-08-13 07:25:40|||||||||2
1723533950000|2024-08-13 07:25:50|||||||||1
1723533960000|2024-08-13 07:26:00|3692.1|3680.1|3692.1|3680.1|3692.1|3680.1|3692.1|3680.1|7
1723533970000|2024-08-13 07:26:10|||||||||4
1723533980000|2024-08-13 07:26:20|3693.1|3681.1|3693.1|3681.1|3693.1|3681.1|3693.1|3681.1|2
1723533990000|2024-08-13 07:26:30|3694.1|3682.1|3694.1|3682.1|3694.1|3682.1|3694.1|3682.1|8
1723534000000|2024-08-13 07:26:40|3694.6|3682.6|3694.6|3682.6|3694.6|3682.6|3694.6|3682.6|5
1723534010000|2024-08-13 07:26:50|3695.1|3683.1|3695.1|3683.1|3695.1|3683.1|3695.1|3683.1|1
1723534020000|2024-08-13 07:27:00|||||||||3
1723534040000|2024-08-13 07:27:20|||||||||10
1723534050000|2024-08-13 07:27:30|3694.1|3682.1|3694.1|3682.1|3694.1|3682.1|3694.1|3682.1|4
1723534060000|2024-08-13 07:27:40|3695.1|3683.1|3695.1|3683.1|3695.1|3683.1|3695.1|3683.1|1
1723534090000|2024-08-13 07:28:10|||||||||7
1723534110000|2024-08-13 07:28:30|||||||||1
1723534120000|2024-08-13 07:28:40|3696.1|3684.1|3696.1|3684.1|3696.1|3684.1|3696.1|3684.1|5
1723534140000|2024-08-13 07:29:00|||||||||2
1723534150000|2024-08-13 07:29:10|||||||||1
1723534190000|2024-08-13 07:29:50|||||||||1
1723534200000|2024-08-13 07:30:00|||||||||2
1723534210000|2024-08-13 07:30:10|3696.2|3684.2|3696.2|3684.2|3696.2|3684.2|3696.2|3684.2|10
1723534220000|2024-08-13 07:30:20|3697.1|3685.1|3697.1|3685.1|3697.1|3685.1|3697.1|3685.1|17
1723534230000|2024-08-13 07:30:30|||||||||4
1723534240000|2024-08-13 07:30:40|||||||||1
1723534250000|2024-08-13 07:30:50|||||||||4
1723534260000|2024-08-13 07:31:00|||||||||30
1723534270000|2024-08-13 07:31:10|||||||||7
1723534280000|2024-08-13 07:31:20|||||||||2
1723534290000|2024-08-13 07:31:30|3696.1|3684.1|3696.1|3684.1|3696.1|3684.1|3696.1|3684.1|15
1723534300000|2024-08-13 07:31:40|||||||||4
1723534310000|2024-08-13 07:31:50|||||||||4
1723534320000|2024-08-13 07:32:00|||||||||1
1723534330000|2024-08-13 07:32:10|3697.1|3685.1|3697.1|3685.1|3697.1|3685.1|3697.1|3685.1|9
1723534350000|2024-08-13 07:32:30|||||||||4
1723534370000|2024-08-13 07:32:50|3696.1|3684.1|3696.1|3684.1|3696.1|3684.1|3696.1|3684.1|6
1723534380000|2024-08-13 07:33:00|3697.1|3685.1|3697.1|3685.1|3697.1|3685.1|3697.1|3685.1|2
1723534390000|2024-08-13 07:33:10|||||||||2
1723534400000|2024-08-13 07:33:20|||||||||1
1723534410000|2024-08-13 07:33:30|||||||||10
1723534420000|2024-08-13 07:33:40|||||||||2
1723534440000|2024-08-13 07:34:00|||||||||3
1723534450000|2024-08-13 07:34:10|||||||||2
1723534460000|2024-08-13 07:34:20|||||||||2
1723534470000|2024-08-13 07:34:30|3696.1|3684.1|3696.1|3684.1|3696.1|3684.1|3696.1|3684.1|16
1723534500000|2024-08-13 07:35:00|||||||||10
1723534520000|2024-08-13 07:35:20|||||||||1
1723534530000|2024-08-13 07:35:30|||||||||21
1723534570000|2024-08-13 07:36:10|3695.1|3683.1|3694.1|3682.1|3696.1|3684.1|3694.1|3682.1|12
1723534580000|2024-08-13 07:36:20|3693.1|3681.1|3693.1|3681.1|3693.1|3681.1|3693.1|3681.1|3
1723534600000|2024-08-13 07:36:40|||||||||3
1723534610000|2024-08-13 07:36:50|||||||||1
1723534620000|2024-08-13 07:37:00|3692.1|3680.1|3692.1|3680.1|3692.1|3680.1|3692.1|3680.1|9
1723534630000|2024-08-13 07:37:10|3693.1|3681.1|3693.1|3681.1|3693.1|3681.1|3693.1|3681.1|3
1723534640000|2024-08-13 07:37:20|3692.6|3680.6|3693.1|3681.1|3693.1|3681.1|3692.1|3680.1|2
1723534650000|2024-08-13 07:37:30|3692.1|3680.1|3692.6|3680.6|3692.6|3680.6|3692.1|3680.1|10
1723534660000|2024-08-13 07:37:40|3693.1|3681.1|3693.1|3681.1|3693.1|3681.1|3693.1|3681.1|0
1723534670000|2024-08-13 07:37:50|3692.2|3680.2|3692.6|3680.6|3692.6|3680.6|3692.1|3680.1|2
1723534680000|2024-08-13 07:38:00|3693.1|3681.1|3693.1|3681.1|3693.1|3681.1|3693.1|3681.1|0
1723534690000|2024-08-13 07:38:10|||||||||1
1723534700000|2024-08-13 07:38:20|3693.6|3681.6|3693.1|3681.1|3693.6|3681.6|3693.1|3681.1|3
1723534710000|2024-08-13 07:38:30|3693.6|3681.6|3693.1|3681.1|3693.6|3681.6|3693.1|3681.1|2
1723534720000|2024-08-13 07:38:40|3694.1|3682.1|3694.1|3682.1|3694.1|3682.1|3694.1|3682.1|8
1723534730000|2024-08-13 07:38:50|3695.1|3683.1|3695.1|3683.1|3695.1|3683.1|3695.1|3683.1|15
1723534740000|2024-08-13 07:39:00|3694.6|3682.6|3694.1|3682.1|3694.6|3682.6|3694.1|3682.1|1
1723534750000|2024-08-13 07:39:10|3695.1|3683.1|3695.1|3683.1|3695.1|3683.1|3695.1|3683.1|1
1723534760000|2024-08-13 07:39:20|||||||||1
1723534780000|2024-08-13 07:39:40|3694.1|3682.1|3694.1|3682.1|3694.1|3682.1|3694.1|3682.1|2
1723534790000|2024-08-13 07:39:50|||||||||1
1723534800000|2024-08-13 07:40:00|3693.6|3681.6|3693.6|3681.6|3693.6|3681.6|3693.6|3681.6|7
1723534810000|2024-08-13 07:40:10|3693.1|3681.1|3692.1|3680.1|3693.1|3681.1|3691.1|3679.1|12
1723534820000|2024-08-13 07:40:20|3691.6|3679.6|3691.1|3679.1|3691.6|3679.6|3691.1|3679.1|12
1723534840000|2024-08-13 07:40:40|3692.1|3680.1|3692.1|3680.1|3692.1|3680.1|3692.1|3680.1|5
1723534850000|2024-08-13 07:40:50|3691.1|3679.1|3691.6|3679.6|3692.1|3680.1|3691.1|3679.1|5
1723534860000|2024-08-13 07:41:00|3692.1|3680.1|3692.1|3680.1|3692.1|3680.1|3692.1|3680.1|2
1723534870000|2024-08-13 07:41:10|||||||||2
1723534880000|2024-08-13 07:41:20|3691.1|3679.1|3690.1|3678.1|3691.1|3679.1|3690.1|3678.1|58
1723534890000|2024-08-13 07:41:30|||||||||2
1723534900000|2024-08-13 07:41:40|||||||||10
1723534910000|2024-08-13 07:41:50|3689.6|3677.6|3690.1|3678.1|3690.1|3678.1|3689.1|3677.1|9
1723534920000|2024-08-13 07:42:00|||||||||1
1723534930000|2024-08-13 07:42:10|3690.6|3678.6|3690.6|3678.6|3690.6|3678.6|3690.6|3678.6|11
1723534940000|2024-08-13 07:42:20|3691.1|3679.1|3690.1|3678.1|3691.1|3679.1|3690.1|3678.1|6
1723534950000|2024-08-13 07:42:30|3690.6|3678.6|3688.1|3676.1|3690.6|3678.6|3687.1|3675.1|37
1723534960000|2024-08-13 07:42:40|3689.1|3677.1|3689.1|3677.1|3689.1|3677.1|3689.1|3677.1|19
1723534970000|2024-08-13 07:42:50|||||||||2
1723534980000|2024-08-13 07:43:00|||||||||8
1723534990000|2024-08-13 07:43:10|3688.1|3676.1|3688.1|3676.1|3688.1|3676.1|3688.1|3676.1|1
1723535020000|2024-08-13 07:43:40|3687.1|3675.1|3687.1|3675.1|3687.1|3675.1|3687.1|3675.1|9
1723535030000|2024-08-13 07:43:50|3686.6|3674.6|3686.1|3674.1|3687.1|3675.1|3686.1|3674.1|10
1723535040000|2024-08-13 07:44:00|3686.2|3674.2|3687.1|3675.1|3687.1|3675.1|3686.1|3674.1|12
1723535050000|2024-08-13 07:44:10|3686.6|3674.6|3686.6|3674.6|3687.1|3675.1|3686.1|3674.1|15
1723535060000|2024-08-13 07:44:20|3687.1|3675.1|3688.1|3676.1|3688.1|3676.1|3687.1|3675.1|29
1723535070000|2024-08-13 07:44:30|||||||||5
1723535080000|2024-08-13 07:44:40|||||||||5
1723535090000|2024-08-13 07:44:50|||||||||1
1723535100000|2024-08-13 07:45:00|3687.6|3675.6|3687.6|3675.6|3687.6|3675.6|3687.6|3675.6|7
1723535110000|2024-08-13 07:45:10|3688.1|3676.1|3688.1|3676.1|3688.1|3676.1|3687.1|3675.1|13
1723535120000|2024-08-13 07:45:20|3689.1|3677.1|3689.1|3677.1|3689.1|3677.1|3688.6|3676.6|11
1723535130000|2024-08-13 07:45:30|||||||||6
1723535140000|2024-08-13 07:45:40|||||||||4
1723535160000|2024-08-13 07:46:00|3688.1|3676.1|3688.6|3676.6|3688.6|3676.6|3688.1|3676.1|10
1723535170000|2024-08-13 07:46:10|||||||||3
1723535180000|2024-08-13 07:46:20|3689.1|3677.1|3688.6|3676.6|3689.1|3677.1|3688.6|3676.6|3
1723535190000|2024-08-13 07:46:30|3688.1|3676.1|3689.1|3677.1|3689.1|3677.1|3688.1|3676.1|3
1723535200000|2024-08-13 07:46:40|3688.6|3676.6|3688.1|3676.1|3689.1|3677.1|3688.1|3676.1|3
1723535210000|2024-08-13 07:46:50|3687.1|3675.1|3688.1|3676.1|3688.1|3676.1|3687.1|3675.1|13
1723535220000|2024-08-13 07:47:00|||||||||3
1723535230000|2024-08-13 07:47:10|3689.1|3677.1|3689.1|3677.1|3689.1|3677.1|3689.1|3677.1|1
1723535240000|2024-08-13 07:47:20|3689.6|3677.6|3689.6|3677.6|3689.6|3677.6|3689.6|3677.6|19
1723535250000|2024-08-13 07:47:30|3690.1|3678.1|3690.1|3678.1|3690.1|3678.1|3690.1|3678.1|5
1723535260000|2024-08-13 07:47:40|||||||||6
1723535270000|2024-08-13 07:47:50|3691.1|3679.1|3691.1|3679.1|3691.1|3679.1|3691.1|3679.1|15
1723535280000|2024-08-13 07:48:00|3690.6|3678.6|3690.1|3678.1|3690.6|3678.6|3690.1|3678.1|0
1723535300000|2024-08-13 07:48:20|||||||||1
1723535310000|2024-08-13 07:48:30|||||||||2
1723535330000|2024-08-13 07:48:50|||||||||2
1723535350000|2024-08-13 07:49:10|||||||||3
1723535360000|2024-08-13 07:49:20|||||||||15
1723535370000|2024-08-13 07:49:30|||||||||2
1723535380000|2024-08-13 07:49:40|||||||||1
1723535390000|2024-08-13 07:49:50|3689.1|3677.1|3689.6|3677.6|3689.6|3677.6|3689.1|3677.1|2
1723535400000|2024-08-13 07:50:00|3689.1|3677.1|3689.1|3677.1|3689.6|3677.6|3689.1|3677.1|3
1723535410000|2024-08-13 07:50:10|3690.1|3678.1|3690.1|3678.1|3690.1|3678.1|3690.1|3678.1|9
1723535420000|2024-08-13 07:50:20|3689.6|3677.6|3690.1|3678.1|3690.1|3678.1|3689.1|3677.1|4
1723535430000|2024-08-13 07:50:30|||||||||1
1723535450000|2024-08-13 07:50:50|3689.6|3677.6|3689.6|3677.6|3689.6|3677.6|3689.6|3677.6|8
1723535460000|2024-08-13 07:51:00|3689.1|3677.1|3689.1|3677.1|3689.1|3677.1|3689.1|3677.1|5
1723535470000|2024-08-13 07:51:10|3689.6|3677.6|3689.6|3677.6|3689.6|3677.6|3689.6|3677.6|1
1723535480000|2024-08-13 07:51:20|3689.1|3677.1|3689.1|3677.1|3689.1|3677.1|3689.1|3677.1|0
1723535500000|2024-08-13 07:51:40|3691.1|3679.1|3692.1|3680.1|3692.1|3680.1|3691.1|3679.1|30
1723535510000|2024-08-13 07:51:50|||||||||3
1723535520000|2024-08-13 07:52:00|3691.1|3679.1|3691.1|3679.1|3691.1|3679.1|3691.1|3679.1|8
1723535530000|2024-08-13 07:52:10|||||||||1
1723535540000|2024-08-13 07:52:20|3691.6|3679.6|3691.1|3679.1|3691.6|3679.6|3691.1|3679.1|2
1723535550000|2024-08-13 07:52:30|||||||||203
1723535560000|2024-08-13 07:52:40|3691.6|3679.6|3691.6|3679.6|3692.1|3680.1|3691.1|3679.1|2
1723535570000|2024-08-13 07:52:50|3692.1|3680.1|3692.1|3680.1|3692.1|3680.1|3691.1|3679.1|9
1723535580000|2024-08-13 07:53:00|3691.1|3679.1|3691.1|3679.1|3691.1|3679.1|3691.1|3679.1|7
1723535610000|2024-08-13 07:53:30|||||||||1
1723535620000|2024-08-13 07:53:40|3690.1|3678.1|3691.6|3679.6|3692.1|3680.1|3690.1|3678.1|15
1723535630000|2024-08-13 07:53:50|||||||||1
1723535640000|2024-08-13 07:54:00|3691.1|3679.1|3691.1|3679.1|3691.1|3679.1|3691.1|3679.1|0
1723535660000|2024-08-13 07:54:20|||||||||1
1723535670000|2024-08-13 07:54:30|||||||||1
1723535680000|2024-08-13 07:54:40|||||||||1
1723535700000|2024-08-13 07:55:00|3692.1|3680.1|3691.1|3679.1|3692.1|3680.1|3691.1|3679.1|5
1723535710000|2024-08-13 07:55:10|||||||||2
1723535740000|2024-08-13 07:55:40|3691.6|3679.6|3691.6|3679.6|3691.6|3679.6|3691.6|3679.6|1
1723535750000|2024-08-13 07:55:50|3691.1|3679.1|3691.1|3679.1|3691.1|3679.1|3691.1|3679.1|0
1723535760000|2024-08-13 07:56:00|||||||||2
1723535770000|2024-08-13 07:56:10|||||||||3
1723535790000|2024-08-13 07:56:30|||||||||3
1723535800000|2024-08-13 07:56:40|||||||||1
1723535830000|2024-08-13 07:57:10|||||||||1
1723535840000|2024-08-13 07:57:20|3692.1|3680.1|3692.1|3680.1|3692.1|3680.1|3692.1|3680.1|17
1723535850000|2024-08-13 07:57:30|||||||||1
1723535860000|2024-08-13 07:57:40|3691.1|3679.1|3691.1|3679.1|3691.1|3679.1|3691.1|3679.1|4
1723535900000|2024-08-13 07:58:20|||||||||2
1723535910000|2024-08-13 07:58:30|3692.1|3680.1|3691.1|3679.1|3692.1|3680.1|3691.1|3679.1|9
1723535940000|2024-08-13 07:59:00|||||||||1
1723535970000|2024-08-13 07:59:30|||||||||1
1723536000000|2024-08-13 08:00:00|3690.1|3678.1|3690.1|3678.1|3690.1|3678.1|3690.1|3678.1|12
1723536010000|2024-08-13 08:00:10|3689.1|3677.1|3688.1|3676.1|3689.1|3677.1|3688.1|3676.1|8
1723536020000|2024-08-13 08:00:20|3687.1|3675.1|3687.1|3675.1|3687.1|3675.1|3687.1|3675.1|15
1723536030000|2024-08-13 08:00:30|3686.1|3674.1|3686.1|3674.1|3686.1|3674.1|3686.1|3674.1|24
1723536040000|2024-08-13 08:00:40|3687.1|3675.1|3687.1|3675.1|3687.1|3675.1|3687.1|3675.1|13
1723536050000|2024-08-13 08:00:50|3688.1|3676.1|3687.1|3675.1|3688.1|3676.1|3687.1|3675.1|13
1723536060000|2024-08-13 08:01:00|3688.1|3676.1|3687.1|3675.1|3688.1|3676.1|3687.1|3675.1|4
1723536070000|2024-08-13 08:01:10|||||||||3
1723536080000|2024-08-13 08:01:20|3688.1|3676.1|3688.1|3676.1|3688.1|3676.1|3687.6|3675.6|8
1723536090000|2024-08-13 08:01:30|||||||||1
1723536100000|2024-08-13 08:01:40|||||||||2
1723536140000|2024-08-13 08:02:20|||||||||1
1723536160000|2024-08-13 08:02:40|||||||||55
1723536190000|2024-08-13 08:03:10|3689.1|3677.1|3689.1|3677.1|3689.1|3677.1|3689.1|3677.1|14
1723536210000|2024-08-13 08:03:30|3688.1|3676.1|3688.1|3676.1|3689.1|3677.1|3688.1|3676.1|4
1723536230000|2024-08-13 08:03:50|3688.6|3676.6|3687.1|3675.1|3689.1|3677.1|3687.1|3675.1|53
1723536240000|2024-08-13 08:04:00|3686.1|3674.1|3685.1|3673.1|3686.1|3674.1|3685.1|3673.1|72
1723536250000|2024-08-13 08:04:10|||||||||7
1723536260000|2024-08-13 08:04:20|3684.1|3672.1|3684.1|3672.1|3684.1|3672.1|3684.1|3672.1|53
1723536270000|2024-08-13 08:04:30|3683.6|3671.6|3681.1|3669.1|3683.6|3671.6|3681.1|3669.1|37
1723536280000|2024-08-13 08:04:40|3681.6|3669.6|3682.1|3670.1|3682.1|3670.1|3681.1|3669.1|23
1723536290000|2024-08-13 08:04:50|3681.1|3669.1|3682.1|3670.1|3682.1|3670.1|3681.1|3669.1|74
1723536300000|2024-08-13 08:05:00|3681.1|3669.1|3681.1|3669.1|3681.6|3669.6|3681.1|3669.1|73
1723536310000|2024-08-13 08:05:10|3681.6|3669.6|3681.6|3669.6|3682.1|3670.1|3681.1|3669.1|17
1723536320000|2024-08-13 08:05:20|3682.1|3670.1|3682.1|3670.1|3682.1|3670.1|3682.1|3670.1|69
1723536330000|2024-08-13 08:05:30|||||||||1
1723536340000|2024-08-13 08:05:40|||||||||1
1723536350000|2024-08-13 08:05:50|3681.1|3669.1|3681.1|3669.1|3681.6|3669.6|3681.1|3669.1|8
1723536360000|2024-08-13 08:06:00|3680.1|3668.1|3681.1|3669.1|3681.1|3669.1|3680.1|3668.1|12
1723536370000|2024-08-13 08:06:10|3682.1|3670.1|3681.1|3669.1|3682.1|3670.1|3681.1|3669.1|45
1723536380000|2024-08-13 08:06:20|3680.1|3668.1|3681.1|3669.1|3681.1|3669.1|3680.1|3668.1|21
1723536390000|2024-08-13 08:06:30|||||||||10
1723536400000|2024-08-13 08:06:40|||||||||17
1723536410000|2024-08-13 08:06:50|3682.1|3670.1|3681.6|3669.6|3682.1|3670.1|3681.1|3669.1|13
1723536420000|2024-08-13 08:07:00|3682.1|3670.1|3681.1|3669.1|3682.1|3670.1|3681.1|3669.1|5
1723536430000|2024-08-13 08:07:10|3680.1|3668.1|3680.1|3668.1|3680.1|3668.1|3680.1|3668.1|19
1723536440000|2024-08-13 08:07:20|||||||||1
1723536450000|2024-08-13 08:07:30|3680.6|3668.6|3680.1|3668.1|3680.6|3668.6|3680.1|3668.1|14
1723536460000|2024-08-13 08:07:40|3681.1|3669.1|3681.1|3669.1|3681.1|3669.1|3681.1|3669.1|8
1723536470000|2024-08-13 08:07:50|||||||||5
1723536490000|2024-08-13 08:08:10|3682.1|3670.1|3682.1|3670.1|3682.1|3670.1|3682.1|3670.1|6
1723536500000|2024-08-13 08:08:20|3681.6|3669.6|3681.1|3669.1|3681.6|3669.6|3681.1|3669.1|7
1723536510000|2024-08-13 08:08:30|3681.6|3669.6|3682.1|3670.1|3682.1|3670.1|3681.1|3669.1|10
1723536530000|2024-08-13 08:08:50|||||||||6
1723536540000|2024-08-13 08:09:00|||||||||19
1723536550000|2024-08-13 08:09:10|||||||||3
1723536560000|2024-08-13 08:09:20|||||||||3
1723536580000|2024-08-13 08:09:40|||||||||1
1723536590000|2024-08-13 08:09:50|||||||||13
1723536600000|2024-08-13 08:10:00|||||||||42
1723536610000|2024-08-13 08:10:10|||||||||9
1723536620000|2024-08-13 08:10:20|||||||||5
1723536630000|2024-08-13 08:10:30|||||||||1
1723536640000|2024-08-13 08:10:40|3681.1|3669.1|3681.6|3669.6|3681.6|3669.6|3681.1|3669.1|13
1723536650000|2024-08-13 08:10:50|3682.1|3670.1|3683.1|3671.1|3683.1|3671.1|3681.6|3669.6|7
1723536660000|2024-08-13 08:11:00|3684.1|3672.1|3684.1|3672.1|3684.1|3672.1|3684.1|3672.1|9
1723536670000|2024-08-13 08:11:10|||||||||6
1723536680000|2024-08-13 08:11:20|||||||||22
1723536690000|2024-08-13 08:11:30|||||||||4
1723536700000|2024-08-13 08:11:40|||||||||1
1723536710000|2024-08-13 08:11:50|||||||||4
1723536750000|2024-08-13 08:12:30|||||||||4
1723536760000|2024-08-13 08:12:40|3685.1|3673.1|3685.1|3673.1|3685.1|3673.1|3685.1|3673.1|6
1723536770000|2024-08-13 08:12:50|||||||||4
1723536780000|2024-08-13 08:13:00|||||||||2
1723536790000|2024-08-13 08:13:10|3685.6|3673.6|3686.1|3674.1|3686.1|3674.1|3685.6|3673.6|5
1723536800000|2024-08-13 08:13:20|3686.6|3674.6|3687.1|3675.1|3687.1|3675.1|3686.1|3674.1|16
1723536810000|2024-08-13 08:13:30|||||||||4
1723536820000|2024-08-13 08:13:40|3688.1|3676.1|3688.6|3676.6|3688.6|3676.6|3688.1|3676.1|28
1723536830000|2024-08-13 08:13:50|3689.1|3677.1|3688.1|3676.1|3689.1|3677.1|3688.1|3676.1|3
1723536840000|2024-08-13 08:14:00|3689.1|3677.1|3689.1|3677.1|3689.1|3677.1|3689.1|3677.1|9
1723536850000|2024-08-13 08:14:10|3688.1|3676.1|3688.1|3676.1|3688.1|3676.1|3688.1|3676.1|12
1723536860000|2024-08-13 08:14:20|3687.1|3675.1|3687.1|3675.1|3687.1|3675.1|3687.1|3675.1|18
1723536870000|2024-08-13 08:14:30|||||||||2
1723536880000|2024-08-13 08:14:40|||||||||1
1723536890000|2024-08-13 08:14:50|3686.1|3674.1|3686.1|3674.1|3686.1|3674.1|3686.1|3674.1|4
1723536920000|2024-08-13 08:15:20|||||||||2
1723536930000|2024-08-13 08:15:30|3685.1|3673.1|3685.1|3673.1|3685.1|3673.1|3685.1|3673.1|5
1723536940000|2024-08-13 08:15:40|3685.6|3673.6|3686.1|3674.1|3686.1|3674.1|3685.6|3673.6|11
1723536950000|2024-08-13 08:15:50|3685.1|3673.1|3684.6|3672.6|3685.1|3673.1|3684.6|3672.6|13
1723536960000|2024-08-13 08:16:00|3684.1|3672.1|3684.1|3672.1|3684.1|3672.1|3684.1|3672.1|13
1723536980000|2024-08-13 08:16:20|||||||||3
1723536990000|2024-08-13 08:16:30|3683.1|3671.1|3683.1|3671.1|3683.1|3671.1|3683.1|3671.1|3
1723537010000|2024-08-13 08:16:50|||||||||48
1723537020000|2024-08-13 08:17:00|3683.6|3671.6|3684.1|3672.1|3684.1|3672.1|3683.1|3671.1|14
1723537030000|2024-08-13 08:17:10|||||||||3
1723537040000|2024-08-13 08:17:20|||||||||5
1723537050000|2024-08-13 08:17:30|3685.1|3673.1|3684.1|3672.1|3685.1|3673.1|3684.1|3672.1|8
1723537060000|2024-08-13 08:17:40|3685.1|3673.1|3685.1|3673.1|3685.1|3673.1|3685.1|3673.1|4
1723537070000|2024-08-13 08:17:50|||||||||3
1723537080000|2024-08-13 08:18:00|3684.1|3672.1|3684.1|3672.1|3684.1|3672.1|3684.1|3672.1|31
1723537090000|2024-08-13 08:18:10|||||||||16
1723537100000|2024-08-13 08:18:20|3685.1|3673.1|3684.1|3672.1|3685.1|3673.1|3684.1|3672.1|19
1723537110000|2024-08-13 08:18:30|3684.6|3672.6|3685.1|3673.1|3685.1|3673.1|3684.6|3672.6|6
1723537130000|2024-08-13 08:18:50|3685.6|3673.6|3686.1|3674.1|3686.1|3674.1|3685.6|3673.6|13
1723537140000|2024-08-13 08:19:00|3687.1|3675.1|3686.1|3674.1|3687.1|3675.1|3686.1|3674.1|20
1723537180000|2024-08-13 08:19:40|3687.1|3675.1|3687.1|3675.1|3687.1|3675.1|3687.1|3675.1|13
1723537190000|2024-08-13 08:19:50|3686.6|3674.6|3687.1|3675.1|3687.1|3675.1|3686.6|3674.6|1
1723537200000|2024-08-13 08:20:00|3686.1|3674.1|3686.1|3674.1|3686.1|3674.1|3686.1|3674.1|5
1723537210000|2024-08-13 08:20:10|||||||||1
1723537220000|2024-08-13 08:20:20|3686.6|3674.6|3686.1|3674.1|3686.6|3674.6|3686.1|3674.1|4
1723537230000|2024-08-13 08:20:30|3687.1|3675.1|3687.1|3675.1|3687.1|3675.1|3687.1|3675.1|118
1723537240000|2024-08-13 08:20:40|3686.1|3674.1|3686.1|3674.1|3686.1|3674.1|3686.1|3674.1|9
1723537250000|2024-08-13 08:20:50|3685.6|3673.6|3685.6|3673.6|3686.1|3674.1|3685.6|3673.6|13
1723537260000|2024-08-13 08:21:00|3685.1|3673.1|3685.1|3673.1|3685.6|3673.6|3685.1|3673.1|3
1723537270000|2024-08-13 08:21:10|||||||||13
1723537280000|2024-08-13 08:21:20|3686.1|3674.1|3686.1|3674.1|3686.1|3674.1|3686.1|3674.1|2
1723537290000|2024-08-13 08:21:30|3685.6|3673.6|3686.1|3674.1|3686.1|3674.1|3685.6|3673.6|10
1723537300000|2024-08-13 08:21:40|3686.6|3674.6|3686.6|3674.6|3686.6|3674.6|3686.6|3674.6|18
1723537310000|2024-08-13 08:21:50|3686.1|3674.1|3686.1|3674.1|3686.1|3674.1|3686.1|3674.1|3
1723537320000|2024-08-13 08:22:00|3685.1|3673.1|3685.1|3673.1|3685.1|3673.1|3685.1|3673.1|16
1723537330000|2024-08-13 08:22:10|3685.6|3673.6|3685.1|3673.1|3685.6|3673.6|3685.1|3673.1|13
1723537340000|2024-08-13 08:22:20|3685.6|3673.6|3686.1|3674.1|3687.1|3675.1|3685.6|3673.6|14
1723537350000|2024-08-13 08:22:30|3685.6|3673.6|3685.6|3673.6|3685.6|3673.6|3685.6|3673.6|0
1723537360000|2024-08-13 08:22:40|3685.1|3673.1|3685.1|3673.1|3685.1|3673.1|3685.1|3673.1|3
1723537370000|2024-08-13 08:22:50|||||||||3
1723537380000|2024-08-13 08:23:00|||||||||12
1723537390000|2024-08-13 08:23:10|||||||||1
1723537400000|2024-08-13 08:23:20|||||||||3
1723537420000|2024-08-13 08:23:40|||||||||1
1723537430000|2024-08-13 08:23:50|||||||||2
1723537440000|2024-08-13 08:24:00|||||||||6
1723537450000|2024-08-13 08:24:10|||||||||1
1723537460000|2024-08-13 08:24:20|3686.1|3674.1|3686.1|3674.1|3686.1|3674.1|3686.1|3674.1|16
1723537470000|2024-08-13 08:24:30|3686.6|3674.6|3686.1|3674.1|3686.6|3674.6|3686.1|3674.1|4
1723537480000|2024-08-13 08:24:40|3686.6|3674.6|3686.1|3674.1|3686.6|3674.6|3686.1|3674.1|3
1723537490000|2024-08-13 08:24:50|3685.6|3673.6|3685.1|3673.1|3686.1|3674.1|3685.1|3673.1|5
1723537500000|2024-08-13 08:25:00|3685.6|3673.6|3685.1|3673.1|3685.6|3673.6|3685.1|3673.1|2
1723537510000|2024-08-13 08:25:10|3684.1|3672.1|3685.1|3673.1|3685.1|3673.1|3684.1|3672.1|5
1723537520000|2024-08-13 08:25:20|3684.6|3672.6|3684.1|3672.1|3685.1|3673.1|3684.1|3672.1|3
1723537540000|2024-08-13 08:25:40|||||||||1
1723537560000|2024-08-13 08:26:00|3683.1|3671.1|3683.1|3671.1|3683.1|3671.1|3683.1|3671.1|16
1723537570000|2024-08-13 08:26:10|3684.1|3672.1|3684.1|3672.1|3684.1|3672.1|3683.6|3671.6|11
1723537590000|2024-08-13 08:26:30|||||||||1
1723537600000|2024-08-13 08:26:40|3683.6|3671.6|3683.1|3671.1|3683.6|3671.6|3683.1|3671.1|6
1723537610000|2024-08-13 08:26:50|3684.1|3672.1|3683.1|3671.1|3684.1|3672.1|3683.1|3671.1|2
1723537620000|2024-08-13 08:27:00|3683.6|3671.6|3684.1|3672.1|3684.1|3672.1|3683.1|3671.1|9
1723537630000|2024-08-13 08:27:10|3683.1|3671.1|3683.1|3671.1|3683.1|3671.1|3683.1|3671.1|11
1723537640000|2024-08-13 08:27:20|||||||||2
1723537670000|2024-08-13 08:27:50|||||||||1
1723537700000|2024-08-13 08:28:20|||||||||38
1723537710000|2024-08-13 08:28:30|||||||||1
1723537720000|2024-08-13 08:28:40|3682.1|3670.1|3682.1|3670.1|3682.1|3670.1|3682.1|3670.1|20
1723537730000|2024-08-13 08:28:50|3683.1|3671.1|3682.6|3670.6|3683.1|3671.1|3682.1|3670.1|10
1723537740000|2024-08-13 08:29:00|3682.1|3670.1|3682.1|3670.1|3682.1|3670.1|3681.6|3669.6|40
1723537750000|2024-08-13 08:29:10|||||||||10
1723537760000|2024-08-13 08:29:20|||||||||25
1723537770000|2024-08-13 08:29:30|3681.6|3669.6|3682.1|3670.1|3682.1|3670.1|3681.1|3669.1|9
1723537780000|2024-08-13 08:29:40|||||||||4
1723537790000|2024-08-13 08:29:50|||||||||4
1723537800000|2024-08-13 08:30:00|3682.6|3670.6|3682.1|3670.1|3682.6|3670.6|3682.1|3670.1|8
1723537810000|2024-08-13 08:30:10|||||||||4
1723537830000|2024-08-13 08:30:30|||||||||2
1723537850000|2024-08-13 08:30:50|||||||||2
1723537860000|2024-08-13 08:31:00|||||||||3
1723537870000|2024-08-13 08:31:10|||||||||2
1723537880000|2024-08-13 08:31:20|||||||||4
1723537890000|2024-08-13 08:31:30|||||||||3
1723537900000|2024-08-13 08:31:40|3683.1|3671.1|3683.1|3671.1|3683.1|3671.1|3683.1|3671.1|10
1723537910000|2024-08-13 08:31:50|||||||||1
1723537920000|2024-08-13 08:32:00|3682.6|3670.6|3682.1|3670.1|3682.6|3670.6|3682.1|3670.1|3
1723537930000|2024-08-13 08:32:10|||||||||1
1723537940000|2024-08-13 08:32:20|3681.1|3669.1|3681.1|3669.1|3681.1|3669.1|3681.1|3669.1|5
1723537950000|2024-08-13 08:32:30|3682.1|3670.1|3681.1|3669.1|3682.1|3670.1|3681.1|3669.1|6
1723537960000|2024-08-13 08:32:40|3682.1|3670.1|3682.1|3670.1|3682.1|3670.1|3682.1|3670.1|11
1723537970000|2024-08-13 08:32:50|3681.6|3669.6|3682.1|3670.1|3682.1|3670.1|3681.6|3669.6|1
1723537980000|2024-08-13 08:33:00|3683.1|3671.1|3683.1|3671.1|3683.1|3671.1|3683.1|3671.1|8
1723537990000|2024-08-13 08:33:10|||||||||2
1723538000000|2024-08-13 08:33:20|||||||||10
1723538010000|2024-08-13 08:33:30|3682.6|3670.6|3683.1|3671.1|3683.1|3671.1|3682.6|3670.6|1
1723538020000|2024-08-13 08:33:40|3682.6|3670.6|3683.1|3671.1|3683.1|3671.1|3682.1|3670.1|5
1723538040000|2024-08-13 08:34:00|||||||||1
1723538050000|2024-08-13 08:34:10|||||||||3
1723538070000|2024-08-13 08:34:30|||||||||3
1723538080000|2024-08-13 08:34:40|3684.1|3672.1|3684.1|3672.1|3684.1|3672.1|3683.1|3671.1|6
1723538110000|2024-08-13 08:35:10|3685.1|3673.1|3685.1|3673.1|3685.1|3673.1|3685.1|3673.1|16
1723538120000|2024-08-13 08:35:20|3684.6|3672.6|3684.1|3672.1|3684.6|3672.6|3684.1|3672.1|10
1723538150000|2024-08-13 08:35:50|3683.1|3671.1|3683.1|3671.1|3683.1|3671.1|3683.1|3671.1|1
1723538170000|2024-08-13 08:36:10|||||||||1
1723538180000|2024-08-13 08:36:20|3683.6|3671.6|3683.1|3671.1|3683.6|3671.6|3683.1|3671.1|13
1723538190000|2024-08-13 08:36:30|||||||||2
1723538200000|2024-08-13 08:36:40|3682.1|3670.1|3682.1|3670.1|3682.1|3670.1|3682.1|3670.1|1
1723538230000|2024-08-13 08:37:10|||||||||5
1723538250000|2024-08-13 08:37:30|||||||||1
1723538270000|2024-08-13 08:37:50|||||||||1
1723538280000|2024-08-13 08:38:00|3683.1|3671.1|3683.1|3671.1|3683.1|3671.1|3683.1|3671.1|15
1723538290000|2024-08-13 08:38:10|||||||||1
1723538300000|2024-08-13 08:38:20|3684.1|3672.1|3684.1|3672.1|3684.1|3672.1|3684.1|3672.1|1
1723538370000|2024-08-13 08:39:30|3685.1|3673.1|3685.1|3673.1|3685.1|3673.1|3685.1|3673.1|13
1723538390000|2024-08-13 08:39:50|3684.1|3672.1|3684.1|3672.1|3684.1|3672.1|3684.1|3672.1|6
1723538400000|2024-08-13 08:40:00|3685.1|3673.1|3685.1|3673.1|3685.1|3673.1|3685.1|3673.1|6
1723538410000|2024-08-13 08:40:10|||||||||4
1723538420000|2024-08-13 08:40:20|||||||||3
1723538430000|2024-08-13 08:40:30|||||||||3
1723538460000|2024-08-13 08:41:00|||||||||61
1723538480000|2024-08-13 08:41:20|||||||||1
1723538500000|2024-08-13 08:41:40|3684.6|3672.6|3685.1|3673.1|3685.1|3673.1|3684.6|3672.6|1
1723538510000|2024-08-13 08:41:50|3684.6|3672.6|3684.1|3672.1|3684.6|3672.6|3684.1|3672.1|1
1723538520000|2024-08-13 08:42:00|||||||||1
1723538530000|2024-08-13 08:42:10|||||||||3
1723538580000|2024-08-13 08:43:00|||||||||20
1723538600000|2024-08-13 08:43:20|||||||||15
1723538620000|2024-08-13 08:43:40|||||||||15
1723538630000|2024-08-13 08:43:50|||||||||1
1723538650000|2024-08-13 08:44:10|||||||||7
1723538660000|2024-08-13 08:44:20|||||||||13
1723538670000|2024-08-13 08:44:30|||||||||3
1723538680000|2024-08-13 08:44:40|3685.1|3673.1|3685.1|3673.1|3685.1|3673.1|3685.1|3673.1|12
1723538700000|2024-08-13 08:45:00|||||||||6
1723538710000|2024-08-13 08:45:10|||||||||6
1723538720000|2024-08-13 08:45:20|||||||||3
1723538740000|2024-08-13 08:45:40|3684.1|3672.1|3684.1|3672.1|3684.1|3672.1|3684.1|3672.1|7
1723538750000|2024-08-13 08:45:50|||||||||2
1723538760000|2024-08-13 08:46:00|||||||||5
1723538770000|2024-08-13 08:46:10|3685.1|3673.1|3685.1|3673.1|3685.1|3673.1|3685.1|3673.1|21
1723538810000|2024-08-13 08:46:50|||||||||2
1723538820000|2024-08-13 08:47:00|3686.1|3674.1|3687.1|3675.1|3687.1|3675.1|3686.1|3674.1|30
1723538830000|2024-08-13 08:47:10|||||||||5
1723538840000|2024-08-13 08:47:20|||||||||1
1723538860000|2024-08-13 08:47:40|||||||||2
1723538870000|2024-08-13 08:47:50|3688.1|3676.1|3688.1|3676.1|3688.1|3676.1|3688.1|3676.1|28
1723538880000|2024-08-13 08:48:00|||||||||27
1723538890000|2024-08-13 08:48:10|3688.6|3676.6|3689.1|3677.1|3689.1|3677.1|3688.6|3676.6|16
1723538900000|2024-08-13 08:48:20|||||||||2
1723538910000|2024-08-13 08:48:30|3690.1|3678.1|3690.1|3678.1|3691.1|3679.1|3690.1|3678.1|61
1723538920000|2024-08-13 08:48:40|||||||||4
1723538930000|2024-08-13 08:48:50|||||||||4
1723538950000|2024-08-13 08:49:10|3691.1|3679.1|3690.1|3678.1|3691.1|3679.1|3690.1|3678.1|16
1723538960000|2024-08-13 08:49:20|||||||||4
1723538970000|2024-08-13 08:49:30|||||||||1
1723538980000|2024-08-13 08:49:40|3691.1|3679.1|3691.1|3679.1|3691.1|3679.1|3690.6|3678.6|14
1723538990000|2024-08-13 08:49:50|3690.6|3678.6|3690.1|3678.1|3691.1|3679.1|3690.1|3678.1|14
1723539000000|2024-08-13 08:50:00|3691.1|3679.1|3691.1|3679.1|3691.1|3679.1|3691.1|3679.1|10
1723539010000|2024-08-13 08:50:10|||||||||7
1723539020000|2024-08-13 08:50:20|||||||||2
1723539030000|2024-08-13 08:50:30|3690.1|3678.1|3691.1|3679.1|3691.1|3679.1|3690.1|3678.1|3
1723539040000|2024-08-13 08:50:40|3690.1|3678.1|3690.1|3678.1|3690.1|3678.1|3690.1|3678.1|2
1723539070000|2024-08-13 08:51:10|||||||||1
1723539080000|2024-08-13 08:51:20|||||||||4
1723539090000|2024-08-13 08:51:30|||||||||1
1723539100000|2024-08-13 08:51:40|3691.1|3679.1|3690.1|3678.1|3691.1|3679.1|3690.1|3678.1|3
1723539130000|2024-08-13 08:52:10|||||||||3
1723539140000|2024-08-13 08:52:20|3690.6|3678.6|3690.1|3678.1|3690.6|3678.6|3690.1|3678.1|10
1723539150000|2024-08-13 08:52:30|3690.6|3678.6|3690.1|3678.1|3690.6|3678.6|3690.1|3678.1|1
1723539160000|2024-08-13 08:52:40|3690.6|3678.6|3690.1|3678.1|3690.6|3678.6|3690.1|3678.1|1
1723539170000|2024-08-13 08:52:50|3690.6|3678.6|3690.1|3678.1|3690.6|3678.6|3690.1|3678.1|1
1723539180000|2024-08-13 08:53:00|||||||||1
1723539190000|2024-08-13 08:53:10|||||||||1
1723539200000|2024-08-13 08:53:20|||||||||1
1723539220000|2024-08-13 08:53:40|3690.6|3678.6|3691.1|3679.1|3691.1|3679.1|3690.6|3678.6|3
1723539230000|2024-08-13 08:53:50|||||||||3
1723539240000|2024-08-13 08:54:00|||||||||1
1723539250000|2024-08-13 08:54:10|||||||||1
1723539260000|2024-08-13 08:54:20|||||||||14
1723539280000|2024-08-13 08:54:40|3690.6|3678.6|3690.1|3678.1|3690.6|3678.6|3690.1|3678.1|21
1723539290000|2024-08-13 08:54:50|3690.6|3678.6|3690.1|3678.1|3690.6|3678.6|3690.1|3678.1|1
1723539300000|2024-08-13 08:55:00|||||||||3
1723539310000|2024-08-13 08:55:10|||||||||2
1723539320000|2024-08-13 08:55:20|3690.6|3678.6|3690.1|3678.1|3690.6|3678.6|3690.1|3678.1|6
1723539350000|2024-08-13 08:55:50|||||||||1
1723539360000|2024-08-13 08:56:00|||||||||1
1723539380000|2024-08-13 08:56:20|3689.1|3677.1|3689.1|3677.1|3689.1|3677.1|3689.1|3677.1|12
1723539390000|2024-08-13 08:56:30|||||||||1
1723539400000|2024-08-13 08:56:40|3690.1|3678.1|3690.1|3678.1|3690.1|3678.1|3690.1|3678.1|8
1723539430000|2024-08-13 08:57:10|||||||||4
1723539450000|2024-08-13 08:57:30|3689.1|3677.1|3689.1|3677.1|3689.1|3677.1|3689.1|3677.1|5
1723539490000|2024-08-13 08:58:10|||||||||4
1723539500000|2024-08-13 08:58:20|||||||||1
1723539510000|2024-08-13 08:58:30|3688.6|3676.6|3688.6|3676.6|3689.1|3677.1|3688.1|3676.1|6
1723539520000|2024-08-13 08:58:40|3689.1|3677.1|3689.1|3677.1|3689.1|3677.1|3689.1|3677.1|1
1723539530000|2024-08-13 08:58:50|3690.1|3678.1|3689.6|3677.6|3690.1|3678.1|3689.1|3677.1|9
1723539540000|2024-08-13 08:59:00|3690.1|3678.1|3690.1|3678.1|3691.1|3679.1|3690.1|3678.1|31
1723539550000|2024-08-13 08:59:10|||||||||1
1723539570000|2024-08-13 08:59:30|3689.1|3677.1|3689.1|3677.1|3689.1|3677.1|3689.1|3677.1|5
1723539590000|2024-08-13 08:59:50|||||||||2
1723539620000|2024-08-13 09:00:20|3690.1|3678.1|3690.1|3678.1|3690.1|3678.1|3690.1|3678.1|9
1723539630000|2024-08-13 09:00:30|3689.6|3677.6|3689.6|3677.6|3689.6|3677.6|3689.6|3677.6|2
1723539640000|2024-08-13 09:00:40|3690.1|3678.1|3689.6|3677.6|3690.1|3678.1|3689.6|3677.6|2
1723539650000|2024-08-13 09:00:50|3690.1|3678.1|3690.1|3678.1|3690.1|3678.1|3690.1|3678.1|0
1723539660000|2024-08-13 09:01:00|3690.6|3678.6|3690.6|3678.6|3691.1|3679.1|3690.1|3678.1|27
1723539670000|2024-08-13 09:01:10|3690.1|3678.1|3690.1|3678.1|3691.1|3679.1|3690.1|3678.1|7
1723539680000|2024-08-13 09:01:20|||||||||2
1723539690000|2024-08-13 09:01:30|||||||||5
1723539700000|2024-08-13 09:01:40|||||||||2
1723539720000|2024-08-13 09:02:00|||||||||4
1723539730000|2024-08-13 09:02:10|3690.6|3678.6|3690.1|3678.1|3691.1|3679.1|3690.1|3678.1|5
1723539740000|2024-08-13 09:02:20|3690.6|3678.6|3690.6|3678.6|3690.6|3678.6|3690.6|3678.6|2
1723539750000|2024-08-13 09:02:30|3691.1|3679.1|3691.1|3679.1|3691.1|3679.1|3690.6|3678.6|4
1723539760000|2024-08-13 09:02:40|3690.1|3678.1|3690.1|3678.1|3690.1|3678.1|3690.1|3678.1|4
1723539780000|2024-08-13 09:03:00|||||||||1
1723539790000|2024-08-13 09:03:10|3689.6|3677.6|3689.1|3677.1|3689.6|3677.6|3689.1|3677.1|9
1723539800000|2024-08-13 09:03:20|||||||||2
1723539830000|2024-08-13 09:03:50|||||||||5
1723539850000|2024-08-13 09:04:10|||||||||18
1723539860000|2024-08-13 09:04:20|3689.6|3677.6|3689.6|3677.6|3689.6|3677.6|3689.6|3677.6|3
1723539870000|2024-08-13 09:04:30|3690.1|3678.1|3690.1|3678.1|3690.1|3678.1|3690.1|3678.1|0
1723539880000|2024-08-13 09:04:40|||||||||1
1723539910000|2024-08-13 09:05:10|||||||||1
1723539930000|2024-08-13 09:05:30|3691.1|3679.1|3691.1|3679.1|3691.1|3679.1|3691.1|3679.1|21
1723539940000|2024-08-13 09:05:40|||||||||1
1723539950000|2024-08-13 09:05:50|||||||||3
1723539960000|2024-08-13 09:06:00|3691.6|3679.6|3692.1|3680.1|3692.1|3680.1|3691.6|3679.6|11
1723539970000|2024-08-13 09:06:10|3691.1|3679.1|3692.1|3680.1|3692.1|3680.1|3691.1|3679.1|19
1723539980000|2024-08-13 09:06:20|3693.1|3681.1|3693.1|3681.1|3693.1|3681.1|3693.1|3681.1|20
1723539990000|2024-08-13 09:06:30|||||||||33
1723540000000|2024-08-13 09:06:40|||||||||7
1723540010000|2024-08-13 09:06:50|3692.6|3680.6|3693.1|3681.1|3693.1|3681.1|3692.1|3680.1|13
1723540020000|2024-08-13 09:07:00|||||||||1
1723540030000|2024-08-13 09:07:10|||||||||2
1723540040000|2024-08-13 09:07:20|3692.6|3680.6|3692.6|3680.6|3692.6|3680.6|3692.6|3680.6|5
1723540050000|2024-08-13 09:07:30|3692.1|3680.1|3692.1|3680.1|3692.6|3680.6|3692.1|3680.1|1
1723540060000|2024-08-13 09:07:40|3693.1|3681.1|3692.6|3680.6|3693.1|3681.1|3692.6|3680.6|9
1723540070000|2024-08-13 09:07:50|3693.1|3681.1|3693.1|3681.1|3693.1|3681.1|3693.1|3681.1|1
1723540100000|2024-08-13 09:08:20|||||||||3
1723540110000|2024-08-13 09:08:30|3692.1|3680.1|3692.1|3680.1|3692.1|3680.1|3692.1|3680.1|65
1723540160000|2024-08-13 09:09:20|||||||||1
1723540170000|2024-08-13 09:09:30|||||||||14
1723540220000|2024-08-13 09:10:20|||||||||11
1723540230000|2024-08-13 09:10:30|3692.6|3680.6|3692.1|3680.1|3692.6|3680.6|3692.1|3680.1|6
1723540240000|2024-08-13 09:10:40|||||||||1
1723540290000|2024-08-13 09:11:30|||||||||2
1723540300000|2024-08-13 09:11:40|||||||||2
1723540310000|2024-08-13 09:11:50|||||||||1
1723540320000|2024-08-13 09:12:00|3692.6|3680.6|3692.6|3680.6|3692.6|3680.6|3692.6|3680.6|5
1723540330000|2024-08-13 09:12:10|3693.1|3681.1|3693.1|3681.1|3694.1|3682.1|3692.6|3680.6|2
1723540340000|2024-08-13 09:12:20|||||||||2
1723540350000|2024-08-13 09:12:30|||||||||2
1723540360000|2024-08-13 09:12:40|3692.1|3680.1|3692.1|3680.1|3692.1|3680.1|3692.1|3680.1|11
1723540370000|2024-08-13 09:12:50|3692.6|3680.6|3692.1|3680.1|3692.6|3680.6|3692.1|3680.1|1
1723540400000|2024-08-13 09:13:20|||||||||3
1723540420000|2024-08-13 09:13:40|||||||||4
1723540430000|2024-08-13 09:13:50|||||||||1
1723540460000|2024-08-13 09:14:20|||||||||1
1723540480000|2024-08-13 09:14:40|||||||||4
1723540510000|2024-08-13 09:15:10|||||||||1
1723540540000|2024-08-13 09:15:40|3693.1|3681.1|3692.1|3680.1|3693.1|3681.1|3692.1|3680.1|6
1723540550000|2024-08-13 09:15:50|3692.6|3680.6|3692.6|3680.6|3692.6|3680.6|3692.6|3680.6|2
1723540560000|2024-08-13 09:16:00|3693.1|3681.1|3693.1|3681.1|3693.1|3681.1|3693.1|3681.1|0
1723540570000|2024-08-13 09:16:10|3692.6|3680.6|3693.1|3681.1|3693.1|3681.1|3692.1|3680.1|4
1723540590000|2024-08-13 09:16:30|3692.6|3680.6|3692.6|3680.6|3692.6|3680.6|3692.6|3680.6|5
1723540600000|2024-08-13 09:16:40|3693.1|3681.1|3692.6|3680.6|3693.1|3681.1|3692.6|3680.6|1
1723540610000|2024-08-13 09:16:50|3692.1|3680.1|3692.1|3680.1|3692.1|3680.1|3692.1|3680.1|0
1723540630000|2024-08-13 09:17:10|||||||||2
1723540640000|2024-08-13 09:17:20|||||||||2
1723540660000|2024-08-13 09:17:40|||||||||14
1723540670000|2024-08-13 09:17:50|3692.6|3680.6|3692.1|3680.1|3692.6|3680.6|3692.1|3680.1|2
1723540680000|2024-08-13 09:18:00|3692.6|3680.6|3693.1|3681.1|3693.1|3681.1|3692.6|3680.6|5
1723540690000|2024-08-13 09:18:10|3692.6|3680.6|3692.1|3680.1|3693.1|3681.1|3691.1|3679.1|24
1723540700000|2024-08-13 09:18:20|||||||||2
1723540710000|2024-08-13 09:18:30|3691.6|3679.6|3692.1|3680.1|3692.1|3680.1|3691.1|3679.1|7
1723540720000|2024-08-13 09:18:40|3691.6|3679.6|3692.1|3680.1|3692.1|3680.1|3691.6|3679.6|5
1723540730000|2024-08-13 09:18:50|||||||||1
1723540740000|2024-08-13 09:19:00|3691.1|3679.1|3691.1|3679.1|3692.1|3680.1|3691.1|3679.1|15
1723540750000|2024-08-13 09:19:10|3692.1|3680.1|3691.6|3679.6|3692.1|3680.1|3691.1|3679.1|6
1723540760000|2024-08-13 09:19:20|3691.1|3679.1|3691.6|3679.6|3692.1|3680.1|3691.1|3679.1|6
1723540780000|2024-08-13 09:19:40|3691.1|3679.1|3691.1|3679.1|3691.1|3679.1|3691.1|3679.1|1
1723540790000|2024-08-13 09:19:50|3692.1|3680.1|3691.1|3679.1|3692.1|3680.1|3691.1|3679.1|9
1723540800000|2024-08-13 09:20:00|3691.6|3679.6|3691.1|3679.1|3691.6|3679.6|3691.1|3679.1|8
1723540820000|2024-08-13 09:20:20|3692.1|3680.1|3691.6|3679.6|3692.1|3680.1|3691.6|3679.6|5
1723540830000|2024-08-13 09:20:30|3692.1|3680.1|3691.6|3679.6|3692.1|3680.1|3691.1|3679.1|2
1723540840000|2024-08-13 09:20:40|3691.1|3679.1|3692.1|3680.1|3692.1|3680.1|3691.1|3679.1|22
1723540850000|2024-08-13 09:20:50|3693.1|3681.1|3693.1|3681.1|3693.1|3681.1|3693.1|3681.1|25
1723540860000|2024-08-13 09:21:00|||||||||1
1723540870000|2024-08-13 09:21:10|3694.1|3682.1|3693.6|3681.6|3694.1|3682.1|3693.6|3681.6|27
1723540880000|2024-08-13 09:21:20|3694.1|3682.1|3694.1|3682.1|3694.1|3682.1|3694.1|3682.1|5
1723540890000|2024-08-13 09:21:30|||||||||1
1723540900000|2024-08-13 09:21:40|||||||||9
1723540910000|2024-08-13 09:21:50|||||||||3
1723540920000|2024-08-13 09:22:00|||||||||7
1723540950000|2024-08-13 09:22:30|||||||||10
1723540960000|2024-08-13 09:22:40|||||||||2
1723540970000|2024-08-13 09:22:50|||||||||12
1723540980000|2024-08-13 09:23:00|3695.1|3683.1|3695.1|3683.1|3695.1|3683.1|3695.1|3683.1|3
1723540990000|2024-08-13 09:23:10|||||||||8
1723541000000|2024-08-13 09:23:20|||||||||9
1723541020000|2024-08-13 09:23:40|||||||||1
1723541030000|2024-08-13 09:23:50|||||||||2
1723541040000|2024-08-13 09:24:00|3694.1|3682.1|3694.1|3682.1|3694.1|3682.1|3694.1|3682.1|3
1723541050000|2024-08-13 09:24:10|3695.1|3683.1|3694.6|3682.6|3695.1|3683.1|3694.6|3682.6|5
1723541070000|2024-08-13 09:24:30|3695.1|3683.1|3695.1|3683.1|3695.1|3683.1|3695.1|3683.1|0
1723541080000|2024-08-13 09:24:40|3694.1|3682.1|3694.1|3682.1|3694.1|3682.1|3694.1|3682.1|2
1723541090000|2024-08-13 09:24:50|||||||||2
1723541100000|2024-08-13 09:25:00|3695.1|3683.1|3695.1|3683.1|3695.1|3683.1|3695.1|3683.1|22
1723541110000|2024-08-13 09:25:10|3694.6|3682.6|3694.6|3682.6|3694.6|3682.6|3694.6|3682.6|0
1723541130000|2024-08-13 09:25:30|3694.1|3682.1|3694.1|3682.1|3694.1|3682.1|3694.1|3682.1|0
1723541140000|2024-08-13 09:25:40|||||||||1
1723541170000|2024-08-13 09:26:10|||||||||3
1723541180000|2024-08-13 09:26:20|||||||||1
1723541200000|2024-08-13 09:26:40|||||||||1
1723541210000|2024-08-13 09:26:50|||||||||5
1723541230000|2024-08-13 09:27:10|||||||||5
1723541240000|2024-08-13 09:27:20|||||||||2
1723541250000|2024-08-13 09:27:30|||||||||1
1723541260000|2024-08-13 09:27:40|3695.1|3683.1|3695.1|3683.1|3695.1|3683.1|3695.1|3683.1|5
1723541270000|2024-08-13 09:27:50|||||||||3
1723541280000|2024-08-13 09:28:00|||||||||3
1723541320000|2024-08-13 09:28:40|||||||||1
1723541330000|2024-08-13 09:28:50|||||||||1
1723541340000|2024-08-13 09:29:00|||||||||2
1723541350000|2024-08-13 09:29:10|||||||||18
1723541370000|2024-08-13 09:29:30|||||||||4
1723541380000|2024-08-13 09:29:40|||||||||23
1723541390000|2024-08-13 09:29:50|||||||||8
1723541400000|2024-08-13 09:30:00|3694.6|3682.6|3694.1|3682.1|3694.6|3682.6|3694.1|3682.1|24
1723541410000|2024-08-13 09:30:10|3693.1|3681.1|3693.1|3681.1|3693.1|3681.1|3693.1|3681.1|18
1723541420000|2024-08-13 09:30:20|3692.1|3680.1|3692.1|3680.1|3692.1|3680.1|3692.1|3680.1|10
1723541430000|2024-08-13 09:30:30|||||||||7
1723541450000|2024-08-13 09:30:50|||||||||1
1723541460000|2024-08-13 09:31:00|||||||||9
1723541470000|2024-08-13 09:31:10|||||||||2
1723541490000|2024-08-13 09:31:30|3691.6|3679.6|3692.1|3680.1|3692.1|3680.1|3691.6|3679.6|4
1723541510000|2024-08-13 09:31:50|||||||||2
1723541520000|2024-08-13 09:32:00|||||||||1
1723541530000|2024-08-13 09:32:10|||||||||6
1723541540000|2024-08-13 09:32:20|||||||||1
1723541550000|2024-08-13 09:32:30|3692.6|3680.6|3693.1|3681.1|3693.1|3681.1|3692.6|3680.6|9
1723541560000|2024-08-13 09:32:40|3694.1|3682.1|3694.1|3682.1|3694.1|3682.1|3694.1|3682.1|16
1723541570000|2024-08-13 09:32:50|3695.1|3683.1|3695.1|3683.1|3695.1|3683.1|3695.1|3683.1|11
1723541580000|2024-08-13 09:33:00|||||||||3
1723541590000|2024-08-13 09:33:10|3696.1|3684.1|3696.1|3684.1|3696.1|3684.1|3696.1|3684.1|55
1723541600000|2024-08-13 09:33:20|3697.1|3685.1|3698.1|3686.1|3698.1|3686.1|3697.1|3685.1|32
1723541610000|2024-08-13 09:33:30|3697.1|3685.1|3697.6|3685.6|3698.1|3686.1|3697.1|3685.1|33
1723541620000|2024-08-13 09:33:40|3698.1|3686.1|3698.1|3686.1|3698.1|3686.1|3698.1|3686.1|0
1723541630000|2024-08-13 09:33:50|||||||||37
1723541640000|2024-08-13 09:34:00|3697.1|3685.1|3698.1|3686.1|3698.1|3686.1|3696.1|3684.1|20
1723541650000|2024-08-13 09:34:10|||||||||8
1723541660000|2024-08-13 09:34:20|||||||||4
1723541670000|2024-08-13 09:34:30|||||||||21
1723541680000|2024-08-13 09:34:40|||||||||1
1723541690000|2024-08-13 09:34:50|||||||||3
1723541700000|2024-08-13 09:35:00|3697.1|3685.1|3697.1|3685.1|3697.1|3685.1|3697.1|3685.1|3
1723541710000|2024-08-13 09:35:10|3696.1|3684.1|3696.1|3684.1|3696.1|3684.1|3696.1|3684.1|1
1723541720000|2024-08-13 09:35:20|3697.1|3685.1|3696.1|3684.1|3697.1|3685.1|3696.1|3684.1|34
1723541730000|2024-08-13 09:35:30|3697.1|3685.1|3697.1|3685.1|3697.1|3685.1|3697.1|3685.1|14
1723541740000|2024-08-13 09:35:40|||||||||1
1723541750000|2024-08-13 09:35:50|3696.6|3684.6|3696.1|3684.1|3696.6|3684.6|3696.1|3684.1|5
1723541780000|2024-08-13 09:36:20|||||||||2
1723541790000|2024-08-13 09:36:30|||||||||22
1723541800000|2024-08-13 09:36:40|||||||||1
1723541810000|2024-08-13 09:36:50|3697.1|3685.1|3697.1|3685.1|3697.1|3685.1|3697.1|3685.1|4
1723541830000|2024-08-13 09:37:10|3698.1|3686.1|3698.1|3686.1|3698.1|3686.1|3698.1|3686.1|5
1723541840000|2024-08-13 09:37:20|3697.6|3685.6|3697.6|3685.6|3698.1|3686.1|3697.6|3685.6|20
1723541860000|2024-08-13 09:37:40|3698.1|3686.1|3698.1|3686.1|3698.1|3686.1|3697.6|3685.6|3
1723541870000|2024-08-13 09:37:50|3697.6|3685.6|3697.1|3685.1|3697.6|3685.6|3697.1|3685.1|2
1723541890000|2024-08-13 09:38:10|||||||||4
1723541940000|2024-08-13 09:39:00|3696.1|3684.1|3696.1|3684.1|3696.1|3684.1|3696.1|3684.1|10
1723541950000|2024-08-13 09:39:10|3697.1|3685.1|3696.6|3684.6|3697.1|3685.1|3696.6|3684.6|5
1723541960000|2024-08-13 09:39:20|3696.1|3684.1|3696.6|3684.6|3697.1|3685.1|3696.1|3684.1|3
1723541980000|2024-08-13 09:39:40|||||||||1
1723541990000|2024-08-13 09:39:50|3696.1|3684.1|3696.1|3684.1|3696.1|3684.1|3696.1|3684.1|2
1723542000000|2024-08-13 09:40:00|3695.1|3683.1|3695.1|3683.1|3695.1|3683.1|3695.1|3683.1|47
1723542010000|2024-08-13 09:40:10|||||||||1
1723542020000|2024-08-13 09:40:20|3694.1|3682.1|3694.6|3682.6|3694.6|3682.6|3694.1|3682.1|9
1723542030000|2024-08-13 09:40:30|3695.1|3683.1|3695.1|3683.1|3695.1|3683.1|3694.1|3682.1|7
1723542040000|2024-08-13 09:40:40|||||||||1
1723542050000|2024-08-13 09:40:50|3696.1|3684.1|3697.1|3685.1|3697.1|3685.1|3696.1|3684.1|7
1723542060000|2024-08-13 09:41:00|3696.6|3684.6|3696.6|3684.6|3696.6|3684.6|3696.6|3684.6|4
1723542070000|2024-08-13 09:41:10|3697.1|3685.1|3696.1|3684.1|3697.1|3685.1|3696.1|3684.1|1
1723542080000|2024-08-13 09:41:20|3697.1|3685.1|3697.1|3685.1|3697.1|3685.1|3697.1|3685.1|5
1723542100000|2024-08-13 09:41:40|||||||||1
1723542120000|2024-08-13 09:42:00|||||||||1
1723542130000|2024-08-13 09:42:10|||||||||5
1723542150000|2024-08-13 09:42:30|3698.1|3686.1|3698.1|3686.1|3698.1|3686.1|3698.1|3686.1|5
1723542160000|2024-08-13 09:42:40|3699.1|3687.1|3699.1|3687.1|3699.1|3687.1|3699.1|3687.1|4
1723542170000|2024-08-13 09:42:50|3700.1|3688.1|3700.1|3688.1|3700.1|3688.1|3699.6|3687.6|37
1723542180000|2024-08-13 09:43:00|3699.6|3687.6|3700.1|3688.1|3700.1|3688.1|3699.6|3687.6|5
1723542190000|2024-08-13 09:43:10|||||||||6
1723542200000|2024-08-13 09:43:20|||||||||1
1723542210000|2024-08-13 09:43:30|||||||||4
1723542220000|2024-08-13 09:43:40|||||||||2
1723542230000|2024-08-13 09:43:50|||||||||28
1723542240000|2024-08-13 09:44:00|||||||||5
1723542250000|2024-08-13 09:44:10|3699.1|3687.1|3699.6|3687.6|3700.1|3688.1|3699.1|3687.1|7
1723542260000|2024-08-13 09:44:20|||||||||1
1723542280000|2024-08-13 09:44:40|3700.1|3688.1|3699.1|3687.1|3700.1|3688.1|3699.1|3687.1|2
1723542290000|2024-08-13 09:44:50|||||||||9
1723542310000|2024-08-13 09:45:10|||||||||3
1723542320000|2024-08-13 09:45:20|3699.6|3687.6|3699.1|3687.1|3700.1|3688.1|3699.1|3687.1|3
1723542330000|2024-08-13 09:45:30|||||||||1
1723542340000|2024-08-13 09:45:40|3700.1|3688.1|3700.1|3688.1|3700.1|3688.1|3699.6|3687.6|5
1723542350000|2024-08-13 09:45:50|||||||||1
1723542360000|2024-08-13 09:46:00|||||||||2
1723542370000|2024-08-13 09:46:10|||||||||2
1723542390000|2024-08-13 09:46:30|||||||||1
1723542400000|2024-08-13 09:46:40|3699.1|3687.1|3699.1|3687.1|3699.1|3687.1|3699.1|3687.1|19
1723542410000|2024-08-13 09:46:50|||||||||6
1723542420000|2024-08-13 09:47:00|||||||||1
1723542430000|2024-08-13 09:47:10|||||||||1
1723542450000|2024-08-13 09:47:30|||||||||2
1723542460000|2024-08-13 09:47:40|||||||||2
1723542470000|2024-08-13 09:47:50|||||||||2
1723542490000|2024-08-13 09:48:10|3697.1|3685.1|3697.1|3685.1|3697.1|3685.1|3697.1|3685.1|6
1723542510000|2024-08-13 09:48:30|3697.6|3685.6|3697.1|3685.1|3697.6|3685.6|3697.1|3685.1|5
1723542520000|2024-08-13 09:48:40|||||||||2
1723542540000|2024-08-13 09:49:00|||||||||3
1723542550000|2024-08-13 09:49:10|||||||||18
1723542560000|2024-08-13 09:49:20|||||||||2
1723542570000|2024-08-13 09:49:30|3697.6|3685.6|3697.1|3685.1|3697.6|3685.6|3697.1|3685.1|5
1723542580000|2024-08-13 09:49:40|3698.1|3686.1|3698.1|3686.1|3698.1|3686.1|3697.6|3685.6|9
1723542590000|2024-08-13 09:49:50|3697.1|3685.1|3697.1|3685.1|3697.1|3685.1|3697.1|3685.1|7
1723542600000|2024-08-13 09:50:00|3697.6|3685.6|3698.1|3686.1|3698.1|3686.1|3697.6|3685.6|4
1723542620000|2024-08-13 09:50:20|3697.6|3685.6|3697.6|3685.6|3698.1|3686.1|3697.1|3685.1|3
1723542630000|2024-08-13 09:50:30|3697.1|3685.1|3697.1|3685.1|3697.1|3685.1|3697.1|3685.1|0
1723542640000|2024-08-13 09:50:40|3696.1|3684.1|3696.1|3684.1|3696.1|3684.1|3696.1|3684.1|20
1723542650000|2024-08-13 09:50:50|||||||||6
1723542660000|2024-08-13 09:51:00|3695.1|3683.1|3695.1|3683.1|3695.6|3683.6|3695.1|3683.1|11
1723542670000|2024-08-13 09:51:10|||||||||4
1723542690000|2024-08-13 09:51:30|||||||||6
1723542700000|2024-08-13 09:51:40|3695.6|3683.6|3696.1|3684.1|3696.1|3684.1|3695.6|3683.6|3
1723542710000|2024-08-13 09:51:50|||||||||2
1723542720000|2024-08-13 09:52:00|||||||||3
1723542750000|2024-08-13 09:52:30|||||||||3
1723542760000|2024-08-13 09:52:40|3697.1|3685.1|3697.1|3685.1|3697.1|3685.1|3697.1|3685.1|7
1723542770000|2024-08-13 09:52:50|3698.1|3686.1|3698.1|3686.1|3698.1|3686.1|3698.1|3686.1|26
1723542780000|2024-08-13 09:53:00|||||||||7
1723542790000|2024-08-13 09:53:10|||||||||1
1723542800000|2024-08-13 09:53:20|||||||||2
1723542810000|2024-08-13 09:53:30|3699.1|3687.1|3699.1|3687.1|3699.1|3687.1|3699.1|3687.1|2
1723542820000|2024-08-13 09:53:40|3698.1|3686.1|3698.1|3686.1|3698.1|3686.1|3698.1|3686.1|16
1723542830000|2024-08-13 09:53:50|3697.1|3685.1|3697.1|3685.1|3697.1|3685.1|3697.1|3685.1|1
1723542840000|2024-08-13 09:54:00|||||||||1
1723542850000|2024-08-13 09:54:10|3696.1|3684.1|3697.1|3685.1|3697.1|3685.1|3696.1|3684.1|5
1723542870000|2024-08-13 09:54:30|3696.1|3684.1|3696.1|3684.1|3696.1|3684.1|3696.1|3684.1|1
1723542880000|2024-08-13 09:54:40|3696.6|3684.6|3696.6|3684.6|3696.6|3684.6|3696.6|3684.6|10
1723542900000|2024-08-13 09:55:00|3696.1|3684.1|3696.1|3684.1|3696.1|3684.1|3696.1|3684.1|0
1723542910000|2024-08-13 09:55:10|3696.6|3684.6|3696.1|3684.1|3696.6|3684.6|3696.1|3684.1|1
1723542920000|2024-08-13 09:55:20|||||||||3
1723542940000|2024-08-13 09:55:40|3697.1|3685.1|3697.1|3685.1|3697.1|3685.1|3697.1|3685.1|9
1723542950000|2024-08-13 09:55:50|||||||||2
1723542970000|2024-08-13 09:56:10|3698.1|3686.1|3698.1|3686.1|3698.1|3686.1|3698.1|3686.1|10
1723542980000|2024-08-13 09:56:20|||||||||7
1723542990000|2024-08-13 09:56:30|||||||||30
1723543010000|2024-08-13 09:56:50|3699.1|3687.1|3699.1|3687.1|3699.1|3687.1|3699.1|3687.1|15
1723543020000|2024-08-13 09:57:00|||||||||2
1723543030000|2024-08-13 09:57:10|3700.1|3688.1|3700.1|3688.1|3700.1|3688.1|3700.1|3688.1|38
1723543040000|2024-08-13 09:57:20|||||||||10
1723543050000|2024-08-13 09:57:30|3699.1|3687.1|3699.1|3687.1|3699.6|3687.6|3699.1|3687.1|21
1723543060000|2024-08-13 09:57:40|3698.6|3686.6|3698.1|3686.1|3699.1|3687.1|3698.1|3686.1|40
1723543070000|2024-08-13 09:57:50|3698.6|3686.6|3698.1|3686.1|3699.1|3687.1|3698.1|3686.1|15
1723543080000|2024-08-13 09:58:00|3697.1|3685.1|3697.1|3685.1|3697.1|3685.1|3696.6|3684.6|19
1723543090000|2024-08-13 09:58:10|3696.6|3684.6|3696.1|3684.1|3696.6|3684.6|3696.1|3684.1|14
1723543100000|2024-08-13 09:58:20|3696.6|3684.6|3698.1|3686.1|3698.1|3686.1|3696.1|3684.1|38
1723543110000|2024-08-13 09:58:30|3697.6|3685.6|3696.6|3684.6|3697.6|3685.6|3696.6|3684.6|4
1723543120000|2024-08-13 09:58:40|3696.1|3684.1|3696.1|3684.1|3696.1|3684.1|3696.1|3684.1|0
1723543130000|2024-08-13 09:58:50|3695.1|3683.1|3695.1|3683.1|3695.1|3683.1|3695.1|3683.1|30
1723543140000|2024-08-13 09:59:00|3694.6|3682.6|3694.6|3682.6|3694.6|3682.6|3694.1|3682.1|60
1723543150000|2024-08-13 09:59:10|3694.1|3682.1|3695.1|3683.1|3695.1|3683.1|3694.1|3682.1|13
1723543160000|2024-08-13 09:59:20|3694.6|3682.6|3696.6|3684.6|3697.1|3685.1|3694.1|3682.1|89
1723543170000|2024-08-13 09:59:30|3696.1|3684.1|3697.1|3685.1|3697.1|3685.1|3696.1|3684.1|49
1723543180000|2024-08-13 09:59:40|3696.6|3684.6|3697.1|3685.1|3697.1|3685.1|3696.1|3684.1|29
1723543190000|2024-08-13 09:59:50|3696.1|3684.1|3695.6|3683.6|3696.1|3684.1|3695.6|3683.6|92
1723554000000|2024-08-13 13:00:00|3703.5|3691.5|3702.5|3690.5|3704|3692|3702.5|3690.5|16
1723554010000|2024-08-13 13:00:10|3702|3690|3701.5|3689.5|3702|3690|3700|3688|21
1723554020000|2024-08-13 13:00:20|3701|3689|3699.9|3687.9|3701|3689|3699|3687|15
1723554030000|2024-08-13 13:00:30|3700|3688|3700|3688|3701|3689|3700|3688|6
1723554040000|2024-08-13 13:00:40|3700.4|3688.4|3699.5|3687.5|3700.9|3688.9|3699.5|3687.5|13
1723554050000|2024-08-13 13:00:50|3699|3687|3701.5|3689.5|3702|3690|3699|3687|11
1723554060000|2024-08-13 13:01:00|3701.9|3689.9|3702|3690|3704|3692|3701.5|3689.5|16
1723554070000|2024-08-13 13:01:10|3701.5|3689.5|3699.5|3687.5|3701.5|3689.5|3699.5|3687.5|11
1723554080000|2024-08-13 13:01:20|3700|3688|3700.5|3688.5|3700.5|3688.5|3699.5|3687.5|10
1723554090000|2024-08-13 13:01:30|3700|3688|3701.5|3689.5|3701.5|3689.5|3700|3688|1
1723554100000|2024-08-13 13:01:40|3701|3689|3698|3686|3701|3689|3698|3686|20
1723554110000|2024-08-13 13:01:50|3697|3685|3696|3684|3697.5|3685.5|3696|3684|13
1723554120000|2024-08-13 13:02:00|3695|3683|3695|3683|3695|3683|3695|3683|92
1723554130000|2024-08-13 13:02:10|||||||||20
1723554140000|2024-08-13 13:02:20|3694|3682|3694|3682|3694|3682|3694|3682|13
1723554150000|2024-08-13 13:02:30|3693|3681|3692|3680|3693|3681|3692|3680|58
1723554160000|2024-08-13 13:02:40|3691.5|3679.5|3690|3678|3692|3680|3690|3678|19
1723554170000|2024-08-13 13:02:50|||||||||52
1723554180000|2024-08-13 13:03:00|3689|3677|3689.5|3677.5|3689.5|3677.5|3689|3677|14
1723554190000|2024-08-13 13:03:10|3689|3677|3689.5|3677.5|3690|3678|3689|3677|32
1723554200000|2024-08-13 13:03:20|3689|3677|3689.5|3677.5|3689.5|3677.5|3689|3677|4
1723554210000|2024-08-13 13:03:30|3690|3678|3690|3678|3690|3678|3690|3678|1
1723554220000|2024-08-13 13:03:40|3689|3677|3687|3675|3689|3677|3687|3675|97
1723554230000|2024-08-13 13:03:50|3687.5|3675.5|3686|3674|3688|3676|3686|3674|13
1723554240000|2024-08-13 13:04:00|3685.5|3673.5|3685.5|3673.5|3685.5|3673.5|3685.5|3673.5|18
1723554250000|2024-08-13 13:04:10|3686|3674|3685|3673|3686|3674|3685|3673|35
1723554260000|2024-08-13 13:04:20|3684.5|3672.5|3685.5|3673.5|3685.5|3673.5|3684.5|3672.5|11
1723554270000|2024-08-13 13:04:30|3686|3674|3686|3674|3686|3674|3685.5|3673.5|2
1723554280000|2024-08-13 13:04:40|3685.5|3673.5|3685.5|3673.5|3685.5|3673.5|3684|3672|24
1723554290000|2024-08-13 13:04:50|3685|3673|3685.5|3673.5|3685.5|3673.5|3685|3673|5
1723554300000|2024-08-13 13:05:00|3686|3674|3685.5|3673.5|3686|3674|3685|3673|3
1723554310000|2024-08-13 13:05:10|3685|3673|3685.5|3673.5|3685.5|3673.5|3685|3673|6
1723554320000|2024-08-13 13:05:20|3686|3674|3685.5|3673.5|3686|3674|3685|3673|2
1723554330000|2024-08-13 13:05:30|3686|3674|3686|3674|3686|3674|3686|3674|3
1723554340000|2024-08-13 13:05:40|||||||||23
1723554350000|2024-08-13 13:05:50|3685.5|3673.5|3686|3674|3686|3674|3685.5|3673.5|4
1723554360000|2024-08-13 13:06:00|3685|3673|3685.5|3673.5|3686|3674|3685|3673|36
1723554370000|2024-08-13 13:06:10|3686|3674|3685|3673|3686|3674|3685|3673|5
1723554380000|2024-08-13 13:06:20|3685.5|3673.5|3685.5|3673.5|3686|3674|3685.5|3673.5|2
1723554390000|2024-08-13 13:06:30|3686|3674|3686|3674|3686|3674|3685.5|3673.5|1
1723554400000|2024-08-13 13:06:40|3685.5|3673.5|3686|3674|3686|3674|3685|3673|2
1723554420000|2024-08-13 13:07:00|3685.5|3673.5|3685.5|3673.5|3686|3674|3685|3673|6
1723554430000|2024-08-13 13:07:10|3686|3674|3685|3673|3686|3674|3685|3673|31
1723554440000|2024-08-13 13:07:20|3684.5|3672.5|3684|3672|3685|3673|3684|3672|17
1723554450000|2024-08-13 13:07:30|3683.5|3671.5|3685|3673|3685|3673|3683|3671|25
1723554460000|2024-08-13 13:07:40|||||||||3
1723554470000|2024-08-13 13:07:50|||||||||5
1723554480000|2024-08-13 13:08:00|||||||||4
1723554490000|2024-08-13 13:08:10|3684.5|3672.5|3684|3672|3685|3673|3684|3672|6
1723554500000|2024-08-13 13:08:20|3684.5|3672.5|3683|3671|3685|3673|3683|3671|16
1723554510000|2024-08-13 13:08:30|3682|3670|3682|3670|3682|3670|3682|3670|31
1723554520000|2024-08-13 13:08:40|3681.5|3669.5|3680.5|3668.5|3682|3670|3680.5|3668.5|41
1723554530000|2024-08-13 13:08:50|3680|3668|3680|3668|3682|3670|3680|3668|69
1723554540000|2024-08-13 13:09:00|3681.5|3669.5|3682|3670|3682|3670|3681.5|3669.5|79
1723554550000|2024-08-13 13:09:10|3682.5|3670.5|3682|3670|3683|3671|3682|3670|8
1723554560000|2024-08-13 13:09:20|3681|3669|3681.5|3669.5|3681.5|3669.5|3681|3669|40
1723554570000|2024-08-13 13:09:30|3682|3670|3683|3671|3683|3671|3682|3670|1
1723554580000|2024-08-13 13:09:40|3682.5|3670.5|3682.5|3670.5|3683|3671|3682.5|3670.5|2
1723554590000|2024-08-13 13:09:50|3683|3671|3683.5|3671.5|3683.5|3671.5|3682.5|3670.5|3
1723554600000|2024-08-13 13:10:00|3684|3672|3684|3672|3684|3672|3683.5|3671.5|5
1723554610000|2024-08-13 13:10:10|3683.5|3671.5|3684|3672|3684|3672|3683.5|3671.5|3
1723554620000|2024-08-13 13:10:20|3683.5|3671.5|3684|3672|3684|3672|3683.5|3671.5|2
1723554630000|2024-08-13 13:10:30|3683.5|3671.5|3684|3672|3684|3672|3683|3671|1
1723554640000|2024-08-13 13:10:40|3683.5|3671.5|3684|3672|3684|3672|3683.5|3671.5|2
1723554650000|2024-08-13 13:10:50|3684.5|3672.5|3684|3672|3684.5|3672.5|3684|3672|10
1723554660000|2024-08-13 13:11:00|3683|3671|3684|3672|3684|3672|3683|3671|6
1723554670000|2024-08-13 13:11:10|||||||||5
1723554680000|2024-08-13 13:11:20|3683.5|3671.5|3684|3672|3684|3672|3683|3671|7
1723554690000|2024-08-13 13:11:30|3683.5|3671.5|3683.5|3671.5|3683.5|3671.5|3683.5|3671.5|38
1723554700000|2024-08-13 13:11:40|3683|3671|3683.5|3671.5|3683.5|3671.5|3683|3671|1
1723554710000|2024-08-13 13:11:50|3683|3671|3683.5|3671.5|3684|3672|3683|3671|0
1723554720000|2024-08-13 13:12:00|||||||||1
1723554730000|2024-08-13 13:12:10|3684|3672|3684|3672|3684|3672|3684|3672|1
1723554740000|2024-08-13 13:12:20|3683|3671|3681|3669|3683.5|3671.5|3681|3669|44
1723554750000|2024-08-13 13:12:30|3680|3668|3681|3669|3681|3669|3680|3668|81
1723554760000|2024-08-13 13:12:40|3680.5|3668.5|3681|3669|3682|3670|3680.5|3668.5|7
1723554770000|2024-08-13 13:12:50|3682|3670|3683|3671|3683|3671|3682|3670|8
1723554780000|2024-08-13 13:13:00|3683.5|3671.5|3683.5|3671.5|3683.5|3671.5|3683.5|3671.5|2
1723554800000|2024-08-13 13:13:20|||||||||2
1723554810000|2024-08-13 13:13:30|3683|3671|3683.5|3671.5|3684|3672|3683|3671|2
1723554820000|2024-08-13 13:13:40|3684|3672|3683.5|3671.5|3684|3672|3683|3671|3
1723554830000|2024-08-13 13:13:50|3683|3671|3683.5|3671.5|3683.9|3671.9|3683|3671|11
1723554840000|2024-08-13 13:14:00|3683.9|3671.9|3684|3672|3684|3672|3683|3671|29
1723554850000|2024-08-13 13:14:10|||||||||35
1723554860000|2024-08-13 13:14:20|||||||||4
1723554870000|2024-08-13 13:14:30|3683.5|3671.5|3683.5|3671.5|3683.5|3671.5|3683.5|3671.5|2
1723554880000|2024-08-13 13:14:40|3683|3671|3683|3671|3683.5|3671.5|3682.5|3670.5|3
1723554890000|2024-08-13 13:14:50|||||||||4
1723554900000|2024-08-13 13:15:00|3682.5|3670.5|3682.5|3670.5|3682.5|3670.5|3682|3670|5
1723554910000|2024-08-13 13:15:10|3681|3669|3681.5|3669.5|3681.5|3669.5|3681|3669|12
1723554920000|2024-08-13 13:15:20|3682|3670|3682|3670|3682|3670|3681.5|3669.5|5
1723554930000|2024-08-13 13:15:30|||||||||8
1723554940000|2024-08-13 13:15:40|3682.5|3670.5|3683|3671|3683|3671|3682.5|3670.5|14
1723554950000|2024-08-13 13:15:50|3682.5|3670.5|3681.5|3669.5|3682.5|3670.5|3681.5|3669.5|21
1723554960000|2024-08-13 13:16:00|3682|3670|3682.5|3670.5|3682.5|3670.5|3682|3670|12
1723554970000|2024-08-13 13:16:10|3682|3670|3682|3670|3682|3670|3682|3670|0
1723554980000|2024-08-13 13:16:20|3681.5|3669.5|3681|3669|3681.5|3669.5|3681|3669|6
1723554990000|2024-08-13 13:16:30|||||||||2
1723555000000|2024-08-13 13:16:40|3680.9|3668.9|3678.5|3666.5|3680.9|3668.9|3678|3666|92
1723555010000|2024-08-13 13:16:50|3679|3667|3679|3667|3679|3667|3678.5|3666.5|10
1723555020000|2024-08-13 13:17:00|3678.5|3666.5|3679|3667|3679|3667|3678.5|3666.5|22
1723555030000|2024-08-13 13:17:10|3679.5|3667.5|3679.5|3667.5|3679.5|3667.5|3679.4|3667.4|2
1723555040000|2024-08-13 13:17:20|3679.4|3667.4|3679.4|3667.4|3680|3668|3679|3667|1
1723555050000|2024-08-13 13:17:30|3679.5|3667.5|3680|3668|3680|3668|3679.4|3667.4|0
1723555060000|2024-08-13 13:17:40|3680.5|3668.5|3681|3669|3681|3669|3680.4|3668.4|4
1723555070000|2024-08-13 13:17:50|3680.5|3668.5|3680.5|3668.5|3680.5|3668.5|3680.5|3668.5|1
1723555080000|2024-08-13 13:18:00|3681|3669|3681|3669|3681|3669|3681|3669|0
1723555110000|2024-08-13 13:18:30|3680.9|3668.9|3680|3668|3680.9|3668.9|3680|3668|4
1723555120000|2024-08-13 13:18:40|||||||||2
1723555130000|2024-08-13 13:18:50|3679|3667|3678|3666|3679.5|3667.5|3678|3666|34
1723555140000|2024-08-13 13:19:00|3678.5|3666.5|3677|3665|3679|3667|3677|3665|22
1723555150000|2024-08-13 13:19:10|3676.5|3664.5|3676.5|3664.5|3676.5|3664.5|3676.5|3664.5|14
1723555160000|2024-08-13 13:19:20|3676|3664|3676|3664|3676.5|3664.5|3676|3664|6
1723555170000|2024-08-13 13:19:30|3676.5|3664.5|3676|3664|3676.5|3664.5|3676|3664|10
1723555180000|2024-08-13 13:19:40|||||||||61
1723555190000|2024-08-13 13:19:50|3675|3663|3675|3663|3675|3663|3673.5|3661.5|61
1723555200000|2024-08-13 13:20:00|3674|3662|3674.5|3662.5|3674.5|3662.5|3674|3662|8
1723555210000|2024-08-13 13:20:10|3675|3663|3675|3663|3675|3663|3674.5|3662.5|6
1723555220000|2024-08-13 13:20:20|3675.5|3663.5|3676|3664|3676|3664|3675.5|3663.5|14
1723555230000|2024-08-13 13:20:30|3677.5|3665.5|3678|3666|3678|3666|3677|3665|26
1723555240000|2024-08-13 13:20:40|3678.5|3666.5|3680|3668|3680|3668|3678.5|3666.5|8
1723555250000|2024-08-13 13:20:50|3681|3669|3680|3668|3681|3669|3680|3668|6
1723555260000|2024-08-13 13:21:00|3679.5|3667.5|3680|3668|3680|3668|3679.5|3667.5|7
1723555270000|2024-08-13 13:21:10|3679.5|3667.5|3680|3668|3680|3668|3679|3667|2
1723555280000|2024-08-13 13:21:20|3679.5|3667.5|3680.5|3668.5|3680.5|3668.5|3679.5|3667.5|3
1723555290000|2024-08-13 13:21:30|3681|3669|3681|3669|3681.5|3669.5|3681|3669|6
1723555300000|2024-08-13 13:21:40|3680.5|3668.5|3683|3671|3683|3671|3680.5|3668.5|9
1723555310000|2024-08-13 13:21:50|3684|3672|3684|3672|3684|3672|3683.5|3671.5|10
1723555320000|2024-08-13 13:22:00|3683.5|3671.5|3683|3671|3683.5|3671.5|3683|3671|5
1723555330000|2024-08-13 13:22:10|3683.5|3671.5|3683|3671|3683.5|3671.5|3683|3671|7
1723555340000|2024-08-13 13:22:20|3683.5|3671.5|3683|3671|3683.5|3671.5|3681.5|3669.5|11
1723555350000|2024-08-13 13:22:30|3683.5|3671.5|3683.5|3671.5|3684|3672|3683|3671|7
1723555360000|2024-08-13 13:22:40|3683|3671|3682.5|3670.5|3683.5|3671.5|3682.5|3670.5|1
1723555370000|2024-08-13 13:22:50|||||||||1
1723555380000|2024-08-13 13:23:00|3682|3670|3682.5|3670.5|3682.5|3670.5|3682|3670|0
1723555390000|2024-08-13 13:23:10|3683|3671|3683|3671|3683|3671|3682|3670|5
1723555400000|2024-08-13 13:23:20|3683.5|3671.5|3683.5|3671.5|3684|3672|3683.5|3671.5|4
1723555410000|2024-08-13 13:23:30|3684|3672|3683.5|3671.5|3684|3672|3683.5|3671.5|1
1723555420000|2024-08-13 13:23:40|3684|3672|3684|3672|3684|3672|3683.5|3671.5|0
1723555430000|2024-08-13 13:23:50|3683.5|3671.5|3684|3672|3684|3672|3683.5|3671.5|0
1723555440000|2024-08-13 13:24:00|3684.5|3672.5|3685|3673|3685|3673|3684.5|3672.5|9
1723555450000|2024-08-13 13:24:10|3686.4|3674.4|3687.5|3675.5|3688|3676|3686.4|3674.4|65
1723555460000|2024-08-13 13:24:20|3687|3675|3687|3675|3688|3676|3687|3675|11
1723555470000|2024-08-13 13:24:30|||||||||4
1723555480000|2024-08-13 13:24:40|3686.5|3674.5|3686.5|3674.5|3686.5|3674.5|3686.5|3674.5|4
1723555490000|2024-08-13 13:24:50|3687|3675|3686.5|3674.5|3687|3675|3686.5|3674.5|1
1723555500000|2024-08-13 13:25:00|3687|3675|3686.5|3674.5|3687|3675|3686|3674|7
1723555510000|2024-08-13 13:25:10|3687|3675|3687|3675|3687|3675|3687|3675|0
1723555520000|2024-08-13 13:25:20|3687.5|3675.5|3688|3676|3688|3676|3687.5|3675.5|11
1723555530000|2024-08-13 13:25:30|3687.5|3675.5|3687.5|3675.5|3687.5|3675.5|3687.5|3675.5|5
1723555540000|2024-08-13 13:25:40|3687|3675|3686.5|3674.5|3687|3675|3686|3674|7
1723555550000|2024-08-13 13:25:50|3687|3675|3686|3674|3687|3675|3686|3674|2
1723555560000|2024-08-13 13:26:00|3686.5|3674.5|3687|3675|3687|3675|3686|3674|2
1723555570000|2024-08-13 13:26:10|3687.5|3675.5|3687.5|3675.5|3688|3676|3687.5|3675.5|8
1723555580000|2024-08-13 13:26:20|3687|3675|3687|3675|3687|3675|3687|3675|1
1723555590000|2024-08-13 13:26:30|3687.5|3675.5|3688|3676|3688|3676|3687.5|3675.5|2
1723555600000|2024-08-13 13:26:40|3687.5|3675.5|3687.5|3675.5|3687.5|3675.5|3687.5|3675.5|3
1723555610000|2024-08-13 13:26:50|3688|3676|3688|3676|3688|3676|3688|3676|1
1723555620000|2024-08-13 13:27:00|||||||||4
1723555630000|2024-08-13 13:27:10|3687.9|3675.9|3687.5|3675.5|3687.9|3675.9|3687|3675|4
1723555640000|2024-08-13 13:27:20|3688|3676|3687|3675|3688|3676|3687|3675|8
1723555650000|2024-08-13 13:27:30|3686.9|3674.9|3686.9|3674.9|3686.9|3674.9|3686.9|3674.9|7
1723555660000|2024-08-13 13:27:40|3687|3675|3686.9|3674.9|3687|3675|3686.9|3674.9|1
1723555670000|2024-08-13 13:27:50|3686.5|3674.5|3687|3675|3687|3675|3686.5|3674.5|1
1723555680000|2024-08-13 13:28:00|3686.9|3674.9|3687|3675|3687|3675|3686.9|3674.9|6
1723555700000|2024-08-13 13:28:20|3686.9|3674.9|3686.5|3674.5|3686.9|3674.9|3686|3674|3
1723555710000|2024-08-13 13:28:30|3687|3675|3687|3675|3687|3675|3687|3675|3
1723555730000|2024-08-13 13:28:50|3686.9|3674.9|3685|3673|3686.9|3674.9|3685|3673|86
1723555740000|2024-08-13 13:29:00|3686|3674|3686|3674|3686|3674|3686|3674|15
1723555750000|2024-08-13 13:29:10|3686.5|3674.5|3686|3674|3686.5|3674.5|3686|3674|6
1723555760000|2024-08-13 13:29:20|3686.5|3674.5|3686|3674|3686.5|3674.5|3686|3674|2
1723555770000|2024-08-13 13:29:30|3686.5|3674.5|3686|3674|3686.9|3674.9|3686|3674|5
1723555780000|2024-08-13 13:29:40|3686.5|3674.5|3686.5|3674.5|3686.5|3674.5|3686|3674|2
1723555790000|2024-08-13 13:29:50|3685.9|3673.9|3685.9|3673.9|3686|3674|3685.9|3673.9|1
1723555800000|2024-08-13 13:30:00|3685.5|3673.5|3685|3673|3685.5|3673.5|3684|3672|40
1723555810000|2024-08-13 13:30:10|3684|3672|3683.9|3671.9|3685|3673|3683.9|3671.9|21
1723555820000|2024-08-13 13:30:20|3682.9|3670.9|3683.5|3671.5|3684|3672|3682.9|3670.9|21
1723555830000|2024-08-13 13:30:30|3683.9|3671.9|3684.9|3672.9|3685|3673|3683.5|3671.5|5
1723555840000|2024-08-13 13:30:40|3685|3673|3683.5|3671.5|3685|3673|3683|3671|9
1723555850000|2024-08-13 13:30:50|3684|3672|3684|3672|3684.9|3672.9|3683.5|3671.5|24
1723555860000|2024-08-13 13:31:00|3684.5|3672.5|3684.5|3672.5|3685|3673|3684.5|3672.5|2
1723555870000|2024-08-13 13:31:10|3684|3672|3684|3672|3684.5|3672.5|3683.5|3671.5|5
1723555880000|2024-08-13 13:31:20|3684.5|3672.5|3685|3673|3685|3673|3684|3672|4
1723555890000|2024-08-13 13:31:30|3684.5|3672.5|3686|3674|3686.5|3674.5|3684.5|3672.5|29
1723555900000|2024-08-13 13:31:40|3685.5|3673.5|3685|3673|3685.5|3673.5|3685|3673|8
1723555910000|2024-08-13 13:31:50|3685.5|3673.5|3686|3674|3686.5|3674.5|3685|3673|5
1723555920000|2024-08-13 13:32:00|3685.5|3673.5|3685.5|3673.5|3686|3674|3685|3673|6
1723555930000|2024-08-13 13:32:10|3686|3674|3685|3673|3686|3674|3685|3673|3
1723555940000|2024-08-13 13:32:20|3685.5|3673.5|3685.5|3673.5|3686|3674|3685.5|3673.5|0
1723555950000|2024-08-13 13:32:30|3685|3673|3685|3673|3685|3673|3685|3673|0
1723555960000|2024-08-13 13:32:40|3684.5|3672.5|3684|3672|3684.5|3672.5|3683.5|3671.5|4
1723555970000|2024-08-13 13:32:50|3683.5|3671.5|3683|3671|3684|3672|3683|3671|3
1723555980000|2024-08-13 13:33:00|3683.5|3671.5|3684|3672|3684|3672|3683|3671|15
1723555990000|2024-08-13 13:33:10|3684.5|3672.5|3684|3672|3684.5|3672.5|3683.5|3671.5|0
1723556000000|2024-08-13 13:33:20|3685|3673|3684|3672|3685|3673|3683.5|3671.5|2
1723556010000|2024-08-13 13:33:30|3683.5|3671.5|3684|3672|3684|3672|3683.5|3671.5|0
1723556020000|2024-08-13 13:33:40|3683.5|3671.5|3683|3671|3683.5|3671.5|3682.5|3670.5|19
1723556030000|2024-08-13 13:33:50|3682.5|3670.5|3682|3670|3683|3671|3682|3670|2
1723556040000|2024-08-13 13:34:00|3682.5|3670.5|3684|3672|3685|3673|3682.5|3670.5|7
1723556050000|2024-08-13 13:34:10|3684.5|3672.5|3684.5|3672.5|3684.5|3672.5|3684.5|3672.5|5
1723556060000|2024-08-13 13:34:20|3685|3673|3684.5|3672.5|3685|3673|3684.5|3672.5|4
1723556070000|2024-08-13 13:34:30|3684|3672|3683.5|3671.5|3684|3672|3683.5|3671.5|0
1723556080000|2024-08-13 13:34:40|3683|3671|3683.5|3671.5|3683.5|3671.5|3683|3671|1
1723556090000|2024-08-13 13:34:50|3683|3671|3683.5|3671.5|3683.5|3671.5|3683|3671|2
1723556100000|2024-08-13 13:35:00|3683|3671|3682|3670|3683|3671|3682|3670|2
1723556110000|2024-08-13 13:35:10|3682.5|3670.5|3682|3670|3682.5|3670.5|3682|3670|3
1723556130000|2024-08-13 13:35:30|||||||||10
1723556140000|2024-08-13 13:35:40|3682.9|3670.9|3683|3671|3683|3671|3682|3670|2
1723556150000|2024-08-13 13:35:50|||||||||2
1723556160000|2024-08-13 13:36:00|3683.5|3671.5|3684.5|3672.5|3684.5|3672.5|3683.5|3671.5|12
1723556170000|2024-08-13 13:36:10|3684|3672|3683|3671|3684|3672|3683|3671|5
1723556180000|2024-08-13 13:36:20|3683.5|3671.5|3683|3671|3683.9|3671.9|3683|3671|5
1723556190000|2024-08-13 13:36:30|3683.5|3671.5|3684|3672|3684|3672|3683.5|3671.5|3
1723556200000|2024-08-13 13:36:40|3684.9|3672.9|3685|3673|3685|3673|3684|3672|8
1723556210000|2024-08-13 13:36:50|3686|3674|3687|3675|3687|3675|3686|3674|13
1723556220000|2024-08-13 13:37:00|3687.9|3675.9|3688|3676|3688|3676|3687.5|3675.5|6
1723556230000|2024-08-13 13:37:10|3687.5|3675.5|3686.5|3674.5|3688|3676|3686.5|3674.5|2
1723556240000|2024-08-13 13:37:20|3686|3674|3686|3674|3686.5|3674.5|3686|3674|1
1723556250000|2024-08-13 13:37:30|3686.5|3674.5|3687|3675|3687|3675|3686.5|3674.5|1
1723556260000|2024-08-13 13:37:40|3686.5|3674.5|3687|3675|3687|3675|3686|3674|9
1723556270000|2024-08-13 13:37:50|3686.5|3674.5|3686|3674|3687|3675|3686|3674|0
1723556310000|2024-08-13 13:38:30|3687|3675|3687.5|3675.5|3688|3676|3686|3674|14
1723556320000|2024-08-13 13:38:40|3688|3676|3689|3677|3689|3677|3687.5|3675.5|21
1723556330000|2024-08-13 13:38:50|3689.5|3677.5|3690.5|3678.5|3691|3679|3689.5|3677.5|18
1723556340000|2024-08-13 13:39:00|3691|3679|3692|3680|3692|3680|3690.5|3678.5|16
1723556350000|2024-08-13 13:39:10|||||||||10
1723556360000|2024-08-13 13:39:20|3692.5|3680.5|3694|3682|3695|3683|3692.5|3680.5|43
1723556370000|2024-08-13 13:39:30|||||||||6
1723556380000|2024-08-13 13:39:40|||||||||3
1723556390000|2024-08-13 13:39:50|3693|3681|3692|3680|3693|3681|3692|3680|7
1723556400000|2024-08-13 13:40:00|3692.5|3680.5|3694|3682|3694|3682|3692.5|3680.5|10
1723556410000|2024-08-13 13:40:10|3693.5|3681.5|3694.5|3682.5|3695|3683|3693.5|3681.5|20
1723556420000|2024-08-13 13:40:20|3695|3683|3695|3683|3695|3683|3694.5|3682.5|1
1723556430000|2024-08-13 13:40:30|3694.5|3682.5|3694|3682|3694.5|3682.5|3694|3682|10
1723556440000|2024-08-13 13:40:40|3695|3683|3694|3682|3695|3683|3694|3682|8
1723556450000|2024-08-13 13:40:50|3693|3681|3692.5|3680.5|3693|3681|3692|3680|9
1723556460000|2024-08-13 13:41:00|3692|3680|3690.5|3678.5|3692.5|3680.5|3690|3678|18
1723556470000|2024-08-13 13:41:10|3690|3678|3690.5|3678.5|3690.5|3678.5|3690|3678|7
1723556480000|2024-08-13 13:41:20|3690|3678|3689|3677|3690.5|3678.5|3689|3677|9
1723556490000|2024-08-13 13:41:30|3689.5|3677.5|3690.5|3678.5|3690.5|3678.5|3689.5|3677.5|4
1723556500000|2024-08-13 13:41:40|3690|3678|3690|3678|3690|3678|3690|3678|0
1723556510000|2024-08-13 13:41:50|3690.5|3678.5|3693|3681|3693|3681|3690.5|3678.5|2
1723556520000|2024-08-13 13:42:00|3692.5|3680.5|3693|3681|3694|3682|3692.5|3680.5|8
1723556530000|2024-08-13 13:42:10|3692.5|3680.5|3691.5|3679.5|3692.9|3680.9|3691.5|3679.5|16
1723556540000|2024-08-13 13:42:20|3692|3680|3692.5|3680.5|3692.5|3680.5|3691.5|3679.5|6
1723556550000|2024-08-13 13:42:30|3693|3681|3694|3682|3694|3682|3692.5|3680.5|2
1723556560000|2024-08-13 13:42:40|3693.5|3681.5|3693.5|3681.5|3694|3682|3693|3681|2
1723556570000|2024-08-13 13:42:50|3694|3682|3694|3682|3694|3682|3693|3681|3
1723556580000|2024-08-13 13:43:00|||||||||11
1723556590000|2024-08-13 13:43:10|3693.5|3681.5|3693|3681|3693.5|3681.5|3693|3681|13
1723556600000|2024-08-13 13:43:20|3693.5|3681.5|3693.5|3681.5|3693.5|3681.5|3693.5|3681.5|0
1723556610000|2024-08-13 13:43:30|3693|3681|3693|3681|3693|3681|3693|3681|1
1723556620000|2024-08-13 13:43:40|3693.5|3681.5|3693.5|3681.5|3693.5|3681.5|3693|3681|1
1723556630000|2024-08-13 13:43:50|3694|3682|3693.5|3681.5|3694|3682|3693.5|3681.5|9
1723556640000|2024-08-13 13:44:00|3694|3682|3694|3682|3694|3682|3694|3682|2
1723556650000|2024-08-13 13:44:10|3694.5|3682.5|3694|3682|3694.5|3682.5|3694|3682|7
1723556660000|2024-08-13 13:44:20|3693.5|3681.5|3693|3681|3694|3682|3693|3681|1
1723556670000|2024-08-13 13:44:30|3692.9|3680.9|3692|3680|3692.9|3680.9|3692|3680|3
1723556680000|2024-08-13 13:44:40|3692.5|3680.5|3692.5|3680.5|3693|3681|3692.4|3680.4|1
1723556690000|2024-08-13 13:44:50|3693|3681|3693|3681|3693|3681|3693|3681|0
1723556700000|2024-08-13 13:45:00|3693.5|3681.5|3694|3682|3694|3682|3693.5|3681.5|5
1723556710000|2024-08-13 13:45:10|3694.5|3682.5|3695.5|3683.5|3696|3684|3694.5|3682.5|23
1723556720000|2024-08-13 13:45:20|3696|3684|3695.5|3683.5|3696|3684|3695|3683|6
1723556730000|2024-08-13 13:45:30|3696|3684|3697|3685|3697|3685|3695.5|3683.5|5
1723556740000|2024-08-13 13:45:40|3698|3686|3698|3686|3698|3686|3697.5|3685.5|32
1723556750000|2024-08-13 13:45:50|3697.5|3685.5|3698|3686|3698|3686|3697|3685|5
1723556760000|2024-08-13 13:46:00|3699|3687|3699.5|3687.5|3700|3688|3699|3687|10
1723556770000|2024-08-13 13:46:10|3699|3687|3697.5|3685.5|3699|3687|3697|3685|5
1723556780000|2024-08-13 13:46:20|3697|3685|3697.5|3685.5|3697.5|3685.5|3697|3685|2
1723556790000|2024-08-13 13:46:30|||||||||1
1723556800000|2024-08-13 13:46:40|3697|3685|3696|3684|3697.4|3685.4|3696|3684|6
1723556810000|2024-08-13 13:46:50|3696.5|3684.5|3696.5|3684.5|3696.5|3684.5|3696|3684|2
1723556820000|2024-08-13 13:47:00|3697|3685|3697|3685|3697.5|3685.5|3696|3684|4
1723556830000|2024-08-13 13:47:10|3696.5|3684.5|3697|3685|3697.5|3685.5|3696.5|3684.5|0
1723556840000|2024-08-13 13:47:20|3696.5|3684.5|3697|3685|3697|3685|3696|3684|0
1723556850000|2024-08-13 13:47:30|3696|3684|3697|3685|3697|3685|3696|3684|1
1723556860000|2024-08-13 13:47:40|3697.5|3685.5|3698|3686|3698|3686|3697.5|3685.5|0
1723556870000|2024-08-13 13:47:50|3697.5|3685.5|3697.5|3685.5|3698|3686|3697.5|3685.5|2
1723556880000|2024-08-13 13:48:00|3698|3686|3697|3685|3698|3686|3697|3685|0
1723556890000|2024-08-13 13:48:10|3696.5|3684.5|3695|3683|3696.5|3684.5|3695|3683|7
1723556900000|2024-08-13 13:48:20|3695.5|3683.5|3695|3683|3695.5|3683.5|3695|3683|5
1723556910000|2024-08-13 13:48:30|3694.9|3682.9|3694|3682|3694.9|3682.9|3694|3682|8
1723556930000|2024-08-13 13:48:50|3693.9|3681.9|3694|3682|3694|3682|3693.9|3681.9|6
1723556940000|2024-08-13 13:49:00|||||||||2
1723556950000|2024-08-13 13:49:10|||||||||6
1723556960000|2024-08-13 13:49:20|3694.5|3682.5|3694|3682|3694.5|3682.5|3694|3682|3
1723556980000|2024-08-13 13:49:40|3694.5|3682.5|3694.5|3682.5|3694.5|3682.5|3694|3682|1
1723556990000|2024-08-13 13:49:50|||||||||2
1723557000000|2024-08-13 13:50:00|3695|3683|3695|3683|3695|3683|3694.5|3682.5|2
1723557010000|2024-08-13 13:50:10|3694.5|3682.5|3695|3683|3695|3683|3694.5|3682.5|11
1723557020000|2024-08-13 13:50:20|||||||||2
1723557030000|2024-08-13 13:50:30|3695.5|3683.5|3695.5|3683.5|3696|3684|3695.5|3683.5|5
1723557040000|2024-08-13 13:50:40|3696|3684|3697|3685|3697|3685|3696|3684|14
1723557050000|2024-08-13 13:50:50|3697.5|3685.5|3697|3685|3697.5|3685.5|3697|3685|3
1723557060000|2024-08-13 13:51:00|3696.5|3684.5|3696|3684|3697|3685|3696|3684|1
1723557070000|2024-08-13 13:51:10|3695|3683|3695|3683|3696|3684|3695|3683|18
1723557080000|2024-08-13 13:51:20|||||||||2
1723557090000|2024-08-13 13:51:30|||||||||7
1723557100000|2024-08-13 13:51:40|3695.5|3683.5|3695.5|3683.5|3696|3684|3695.5|3683.5|5
1723557110000|2024-08-13 13:51:50|3695|3683|3695.5|3683.5|3695.5|3683.5|3695|3683|2
1723557120000|2024-08-13 13:52:00|3695|3683|3695|3683|3695|3683|3695|3683|0
1723557130000|2024-08-13 13:52:10|3695.5|3683.5|3695.5|3683.5|3695.5|3683.5|3695|3683|5
1723557140000|2024-08-13 13:52:20|3695|3683|3695.5|3683.5|3695.5|3683.5|3695|3683|3
1723557150000|2024-08-13 13:52:30|3696|3684|3695|3683|3696|3684|3695|3683|1
1723557160000|2024-08-13 13:52:40|3695.5|3683.5|3696|3684|3696|3684|3695.5|3683.5|4
1723557170000|2024-08-13 13:52:50|3696.5|3684.5|3696|3684|3696.5|3684.5|3696|3684|0
1723557180000|2024-08-13 13:53:00|3695.5|3683.5|3696.5|3684.5|3696.5|3684.5|3695.5|3683.5|5
1723557190000|2024-08-13 13:53:10|3696|3684|3696|3684|3696|3684|3696|3684|1
1723557200000|2024-08-13 13:53:20|3696.5|3684.5|3697|3685|3697|3685|3696.5|3684.5|6
1723557210000|2024-08-13 13:53:30|3696.5|3684.5|3697|3685|3697|3685|3696.5|3684.5|1
1723557220000|2024-08-13 13:53:40|3696.5|3684.5|3696.5|3684.5|3697|3685|3696.5|3684.5|0
1723557230000|2024-08-13 13:53:50|3697|3685|3696.5|3684.5|3697|3685|3696.5|3684.5|0
1723557240000|2024-08-13 13:54:00|3697|3685|3696.5|3684.5|3697|3685|3696.5|3684.5|0
1723557250000|2024-08-13 13:54:10|3696|3684|3696|3684|3696|3684|3696|3684|0
1723557260000|2024-08-13 13:54:20|3695.5|3683.5|3695|3683|3695.5|3683.5|3695|3683|7
1723557270000|2024-08-13 13:54:30|3694.9|3682.9|3694.5|3682.5|3694.9|3682.9|3694|3682|27
1723557280000|2024-08-13 13:54:40|3694.4|3682.4|3694.5|3682.5|3695|3683|3694|3682|1
1723557290000|2024-08-13 13:54:50|3694|3682|3694|3682|3694.5|3682.5|3694|3682|0
1723557300000|2024-08-13 13:55:00|3694.5|3682.5|3694.5|3682.5|3694.5|3682.5|3694.5|3682.5|4
1723557310000|2024-08-13 13:55:10|3694|3682|3694|3682|3694.4|3682.4|3694|3682|1
1723557320000|2024-08-13 13:55:20|3694.5|3682.5|3694.5|3682.5|3694.5|3682.5|3694.4|3682.4|0
1723557330000|2024-08-13 13:55:30|3695|3683|3696|3684|3696|3684|3695|3683|14
1723557340000|2024-08-13 13:55:40|3695.5|3683.5|3696|3684|3696|3684|3695|3683|5
1723557360000|2024-08-13 13:56:00|3695.5|3683.5|3695|3683|3695.5|3683.5|3695|3683|1
1723557380000|2024-08-13 13:56:20|||||||||2
1723557400000|2024-08-13 13:56:40|3695.5|3683.5|3695.5|3683.5|3695.5|3683.5|3695.5|3683.5|4
1723557410000|2024-08-13 13:56:50|3696|3684|3696|3684|3696|3684|3696|3684|0
1723557420000|2024-08-13 13:57:00|3697|3685|3697|3685|3697|3685|3696.5|3684.5|11
1723557430000|2024-08-13 13:57:10|3696.5|3684.5|3696.5|3684.5|3697|3685|3696.5|3684.5|0
1723557440000|2024-08-13 13:57:20|3696.9|3684.9|3696.5|3684.5|3696.9|3684.9|3696|3684|0
1723557450000|2024-08-13 13:57:30|3696|3684|3698|3686|3698|3686|3696|3684|19
1723557460000|2024-08-13 13:57:40|3697.9|3685.9|3697.5|3685.5|3698|3686|3697.5|3685.5|1
1723557470000|2024-08-13 13:57:50|3698.9|3686.9|3697.5|3685.5|3698.9|3686.9|3697.5|3685.5|20
1723557480000|2024-08-13 13:58:00|3697.9|3685.9|3699|3687|3699|3687|3697.5|3685.5|2
1723557490000|2024-08-13 13:58:10|3698.4|3686.4|3698.9|3686.9|3698.9|3686.9|3698.4|3686.4|3
1723557500000|2024-08-13 13:58:20|3698.5|3686.5|3698.9|3686.9|3698.9|3686.9|3697.5|3685.5|18
1723557510000|2024-08-13 13:58:30|||||||||6
1723557520000|2024-08-13 13:58:40|3699|3687|3698.9|3686.9|3699|3687|3698.9|3686.9|6
1723557530000|2024-08-13 13:58:50|3699.9|3687.9|3699.9|3687.9|3699.9|3687.9|3699.9|3687.9|3
1723557540000|2024-08-13 13:59:00|3699.4|3687.4|3698.9|3686.9|3699.4|3687.4|3698.9|3686.9|3
1723557550000|2024-08-13 13:59:10|3699|3687|3699.9|3687.9|3699.9|3687.9|3698.9|3686.9|10
1723557560000|2024-08-13 13:59:20|3699.4|3687.4|3699.9|3687.9|3699.9|3687.9|3699.4|3687.4|1
1723557570000|2024-08-13 13:59:30|3700.9|3688.9|3700.9|3688.9|3700.9|3688.9|3700.9|3688.9|6
1723557580000|2024-08-13 13:59:40|3699.9|3687.9|3699.9|3687.9|3699.9|3687.9|3699.9|3687.9|6
1723557590000|2024-08-13 13:59:50|3700|3688|3701|3689|3701|3689|3700|3688|47
1723557600000|2024-08-13 14:00:00|3700.9|3688.9|3701.5|3689.5|3702|3690|3699.9|3687.9|20
1723557610000|2024-08-13 14:00:10|3701.9|3689.9|3702|3690|3702.5|3690.5|3701.5|3689.5|5
1723557620000|2024-08-13 14:00:20|3701.9|3689.9|3701.9|3689.9|3702|3690|3701.5|3689.5|1
1723557630000|2024-08-13 14:00:30|3701.5|3689.5|3700.4|3688.4|3702|3690|3699.9|3687.9|6
1723557640000|2024-08-13 14:00:40|3699.9|3687.9|3700.9|3688.9|3701|3689|3699.9|3687.9|0
1723557650000|2024-08-13 14:00:50|3700.5|3688.5|3701|3689|3701|3689|3699.9|3687.9|4
1723557660000|2024-08-13 14:01:00|3700.5|3688.5|3700|3688|3700.9|3688.9|3700|3688|0
1723557670000|2024-08-13 14:01:10|3700.4|3688.4|3700|3688|3700.9|3688.9|3700|3688|6
1723557680000|2024-08-13 14:01:20|3700.9|3688.9|3700.5|3688.5|3701|3689|3700|3688|12
1723557690000|2024-08-13 14:01:30|3701|3689|3701.9|3689.9|3702|3690|3701|3689|12
1723557700000|2024-08-13 14:01:40|3702|3690|3701|3689|3702|3690|3701|3689|6
1723557710000|2024-08-13 14:01:50|||||||||2
1723557720000|2024-08-13 14:02:00|3700|3688|3700|3688|3700|3688|3700|3688|8
1723557730000|2024-08-13 14:02:10|3699.5|3687.5|3700|3688|3701|3689|3699|3687|7
1723557740000|2024-08-13 14:02:20|||||||||2
1723557750000|2024-08-13 14:02:30|3699.5|3687.5|3700|3688|3700|3688|3699|3687|3
1723557760000|2024-08-13 14:02:40|3699|3687|3700|3688|3700|3688|3699|3687|5
1723557770000|2024-08-13 14:02:50|3699.5|3687.5|3699.5|3687.5|3700|3688|3699|3687|8
1723557780000|2024-08-13 14:03:00|3700|3688|3700|3688|3700|3688|3699|3687|14
1723557790000|2024-08-13 14:03:10|3699|3687|3699.5|3687.5|3700|3688|3698.5|3686.5|12
1723557800000|2024-08-13 14:03:20|3699|3687|3699|3687|3700|3688|3699|3687|8
1723557810000|2024-08-13 14:03:30|3700|3688|3700|3688|3700|3688|3699|3687|8
1723557820000|2024-08-13 14:03:40|3699.5|3687.5|3699.5|3687.5|3699.5|3687.5|3699|3687|5
1723557830000|2024-08-13 14:03:50|3699|3687|3700|3688|3700|3688|3699|3687|7
1723557840000|2024-08-13 14:04:00|3700.5|3688.5|3701.9|3689.9|3701.9|3689.9|3700.5|3688.5|9
1723557850000|2024-08-13 14:04:10|3701.5|3689.5|3701.5|3689.5|3702|3690|3701.5|3689.5|3
1723557860000|2024-08-13 14:04:20|3701.9|3689.9|3700.5|3688.5|3701.9|3689.9|3700.5|3688.5|1
1723557870000|2024-08-13 14:04:30|3701|3689|3701.5|3689.5|3701.9|3689.9|3701|3689|3
1723557880000|2024-08-13 14:04:40|3701|3689|3701|3689|3701|3689|3701|3689|2
1723557890000|2024-08-13 14:04:50|||||||||5
1723557900000|2024-08-13 14:05:00|3701.5|3689.5|3701.5|3689.5|3701.5|3689.5|3701.5|3689.5|0
1723557910000|2024-08-13 14:05:10|3701|3689|3701|3689|3701.5|3689.5|3701|3689|0
1723557920000|2024-08-13 14:05:20|3700|3688|3700|3688|3700|3688|3700|3688|1
1723557930000|2024-08-13 14:05:30|3700.4|3688.4|3700|3688|3700.4|3688.4|3700|3688|0
1723557940000|2024-08-13 14:05:40|3699.9|3687.9|3700|3688|3700|3688|3699.9|3687.9|0
1723557950000|2024-08-13 14:05:50|3699|3687|3698.5|3686.5|3699|3687|3698.5|3686.5|21
1723557960000|2024-08-13 14:06:00|3698|3686|3697.5|3685.5|3698.5|3686.5|3697.5|3685.5|1
1723557970000|2024-08-13 14:06:10|3698|3686|3697.5|3685.5|3698|3686|3697.5|3685.5|2
1723557980000|2024-08-13 14:06:20|3697|3685|3697|3685|3697|3685|3697|3685|2
1723557990000|2024-08-13 14:06:30|||||||||3
1723558000000|2024-08-13 14:06:40|3696|3684|3696|3684|3696|3684|3696|3684|6
1723558010000|2024-08-13 14:06:50|3695.5|3683.5|3695.5|3683.5|3695.5|3683.5|3695|3683|3
1723558020000|2024-08-13 14:07:00|3696|3684|3695.5|3683.5|3696|3684|3695.5|3683.5|3
1723558030000|2024-08-13 14:07:10|3696|3684|3695.5|3683.5|3696|3684|3695.5|3683.5|6
1723558040000|2024-08-13 14:07:20|3696|3684|3695.5|3683.5|3696|3684|3695.5|3683.5|4
1723558050000|2024-08-13 14:07:30|3695|3683|3695|3683|3695|3683|3695|3683|0
1723558060000|2024-08-13 14:07:40|3696|3684|3695|3683|3696|3684|3695|3683|4
1723558070000|2024-08-13 14:07:50|3695.5|3683.5|3695.5|3683.5|3695.5|3683.5|3695.5|3683.5|1
1723558080000|2024-08-13 14:08:00|3695|3683|3695.5|3683.5|3695.5|3683.5|3695|3683|1
1723558090000|2024-08-13 14:08:10|3695|3683|3695|3683|3695.5|3683.5|3695|3683|0
1723558100000|2024-08-13 14:08:20|3695.5|3683.5|3695.5|3683.5|3695.5|3683.5|3695.5|3683.5|2
1723558110000|2024-08-13 14:08:30|3696|3684|3697|3685|3697|3685|3695.5|3683.5|12
1723558120000|2024-08-13 14:08:40|3696.5|3684.5|3696.5|3684.5|3697|3685|3696|3684|10
1723558130000|2024-08-13 14:08:50|3696|3684|3696.5|3684.5|3697|3685|3696|3684|0
1723558140000|2024-08-13 14:09:00|3697|3685|3696.5|3684.5|3697|3685|3695.5|3683.5|6
1723558150000|2024-08-13 14:09:10|3696|3684|3696.5|3684.5|3697|3685|3696|3684|0
1723558160000|2024-08-13 14:09:20|3697|3685|3697|3685|3698|3686|3697|3685|14
1723558170000|2024-08-13 14:09:30|3696|3684|3697.5|3685.5|3697.5|3685.5|3696|3684|7
1723558180000|2024-08-13 14:09:40|3697|3685|3697|3685|3697|3685|3696.5|3684.5|1
1723558190000|2024-08-13 14:09:50|3697.5|3685.5|3698|3686|3698|3686|3697.5|3685.5|0
1723558200000|2024-08-13 14:10:00|3697.5|3685.5|3697|3685|3697.5|3685.5|3697|3685|2
1723558210000|2024-08-13 14:10:10|3696.5|3684.5|3695.5|3683.5|3696.5|3684.5|3695|3683|10
1723558220000|2024-08-13 14:10:20|3696|3684|3695.5|3683.5|3696|3684|3695.5|3683.5|1
1723558230000|2024-08-13 14:10:30|3696|3684|3696.5|3684.5|3697|3685|3696|3684|2
1723558240000|2024-08-13 14:10:40|3697|3685|3696.5|3684.5|3697|3685|3696.5|3684.5|0
1723558250000|2024-08-13 14:10:50|3697|3685|3697|3685|3697|3685|3696.5|3684.5|0
1723558260000|2024-08-13 14:11:00|3696.5|3684.5|3697|3685|3697|3685|3696|3684|0
1723558270000|2024-08-13 14:11:10|3696.5|3684.5|3696|3684|3697|3685|3696|3684|0
1723558280000|2024-08-13 14:11:20|3696.5|3684.5|3696|3684|3697|3685|3696|3684|2
1723558300000|2024-08-13 14:11:40|3695|3683|3695.5|3683.5|3696|3684|3695|3683|5
1723558310000|2024-08-13 14:11:50|3696|3684|3695.5|3683.5|3696|3684|3695.5|3683.5|1
1723558320000|2024-08-13 14:12:00|3695|3683|3696.5|3684.5|3696.5|3684.5|3695|3683|6
1723558330000|2024-08-13 14:12:10|3697|3685|3696|3684|3697|3685|3695.5|3683.5|1
1723558360000|2024-08-13 14:12:40|3695.5|3683.5|3696|3684|3696|3684|3695.5|3683.5|3
1723558370000|2024-08-13 14:12:50|3695|3683|3695.5|3683.5|3696|3684|3695|3683|4
1723558380000|2024-08-13 14:13:00|3695|3683|3695.5|3683.5|3695.5|3683.5|3695|3683|0
1723558390000|2024-08-13 14:13:10|3695|3683|3695|3683|3695.5|3683.5|3695|3683|0
1723558400000|2024-08-13 14:13:20|3695.5|3683.5|3695.5|3683.5|3696|3684|3695|3683|7
1723558420000|2024-08-13 14:13:40|3695|3683|3696|3684|3696|3684|3695|3683|2
1723558430000|2024-08-13 14:13:50|3697|3685|3697|3685|3697|3685|3697|3685|4
1723558440000|2024-08-13 14:14:00|3696.5|3684.5|3697|3685|3697|3685|3696.5|3684.5|3
1723558450000|2024-08-13 14:14:10|3697.9|3685.9|3697.5|3685.5|3698|3686|3697.5|3685.5|2
1723558460000|2024-08-13 14:14:20|3698|3686|3698|3686|3698|3686|3697.5|3685.5|0
1723558470000|2024-08-13 14:14:30|||||||||1
1723558480000|2024-08-13 14:14:40|3697.5|3685.5|3698|3686|3698|3686|3697.5|3685.5|2
1723558490000|2024-08-13 14:14:50|3697|3685|3697|3685|3697|3685|3697|3685|1
1723558500000|2024-08-13 14:15:00|3697.5|3685.5|3698.5|3686.5|3699|3687|3697.5|3685.5|4
1723558510000|2024-08-13 14:15:10|3699|3687|3699|3687|3699|3687|3699|3687|1
1723558520000|2024-08-13 14:15:20|3699.5|3687.5|3700|3688|3700|3688|3699|3687|1
1723558560000|2024-08-13 14:16:00|3699.9|3687.9|3699|3687|3699.9|3687.9|3699|3687|10
1723558570000|2024-08-13 14:16:10|3698|3686|3698.5|3686.5|3699|3687|3698|3686|4
1723558580000|2024-08-13 14:16:20|3698|3686|3698.5|3686.5|3698.5|3686.5|3698|3686|0
1723558590000|2024-08-13 14:16:30|3699|3687|3699|3687|3699|3687|3699|3687|0
1723558600000|2024-08-13 14:16:40|||||||||1
1723558610000|2024-08-13 14:16:50|3698|3686|3698|3686|3698|3686|3698|3686|3
1723558620000|2024-08-13 14:17:00|3697.5|3685.5|3698|3686|3698|3686|3697.5|3685.5|1
1723558630000|2024-08-13 14:17:10|3697.5|3685.5|3697|3685|3698|3686|3697|3685|3
1723558640000|2024-08-13 14:17:20|3697.5|3685.5|3697.5|3685.5|3697.5|3685.5|3697|3685|0
1723558650000|2024-08-13 14:17:30|3697|3685|3698|3686|3698|3686|3697|3685|2
1723558660000|2024-08-13 14:17:40|3697.5|3685.5|3697.5|3685.5|3698|3686|3697.5|3685.5|1
1723558670000|2024-08-13 14:17:50|3697|3685|3697.5|3685.5|3697.5|3685.5|3697|3685|0
1723558680000|2024-08-13 14:18:00|3697.9|3685.9|3699|3687|3699|3687|3697.9|3685.9|1
1723558690000|2024-08-13 14:18:10|||||||||1
1723558700000|2024-08-13 14:18:20|3700|3688|3700|3688|3700|3688|3700|3688|4
1723558710000|2024-08-13 14:18:30|3698.5|3686.5|3699.5|3687.5|3699.5|3687.5|3698.5|3686.5|3
1723558720000|2024-08-13 14:18:40|3699|3687|3699|3687|3699|3687|3699|3687|0
1723558730000|2024-08-13 14:18:50|3699.9|3687.9|3700|3688|3700|3688|3699.9|3687.9|1
1723558740000|2024-08-13 14:19:00|3699|3687|3698.5|3686.5|3699.5|3687.5|3698.5|3686.5|4
1723558750000|2024-08-13 14:19:10|3699|3687|3699.5|3687.5|3700|3688|3698.5|3686.5|3
1723558760000|2024-08-13 14:19:20|3699|3687|3699|3687|3699|3687|3699|3687|2
1723558770000|2024-08-13 14:19:30|||||||||1
1723558780000|2024-08-13 14:19:40|3699.5|3687.5|3698|3686|3699.5|3687.5|3698|3686|5
1723558790000|2024-08-13 14:19:50|3697|3685|3697|3685|3697.5|3685.5|3697|3685|6
1723558800000|2024-08-13 14:20:00|3698|3686|3697.5|3685.5|3698|3686|3697.5|3685.5|4
1723558810000|2024-08-13 14:20:10|3697|3685|3697.5|3685.5|3697.5|3685.5|3697|3685|1
1723558820000|2024-08-13 14:20:20|3698|3686|3698|3686|3698|3686|3697.5|3685.5|0
1723558830000|2024-08-13 14:20:30|3697.5|3685.5|3695.5|3683.5|3697.5|3685.5|3695.5|3683.5|16
1723558840000|2024-08-13 14:20:40|3695|3683|3695.5|3683.5|3696|3684|3695|3683|2
1723558850000|2024-08-13 14:20:50|||||||||1
1723558860000|2024-08-13 14:21:00|3695|3683|3696|3684|3696|3684|3695|3683|8
1723558870000|2024-08-13 14:21:10|3695.5|3683.5|3695.5|3683.5|3695.5|3683.5|3695.5|3683.5|4
1723558880000|2024-08-13 14:21:20|3696|3684|3695.5|3683.5|3696|3684|3695|3683|9
1723558890000|2024-08-13 14:21:30|3696|3684|3695.5|3683.5|3696|3684|3695|3683|7
1723558900000|2024-08-13 14:21:40|||||||||1
1723558910000|2024-08-13 14:21:50|3695|3683|3695|3683|3695|3683|3695|3683|0
1723558920000|2024-08-13 14:22:00|3695.5|3683.5|3695.5|3683.5|3696|3684|3695.5|3683.5|2
1723558930000|2024-08-13 14:22:10|3695|3683|3695.5|3683.5|3696|3684|3695|3683|2
1723558940000|2024-08-13 14:22:20|3696|3684|3697|3685|3697|3685|3696|3684|5
1723558950000|2024-08-13 14:22:30|3697.5|3685.5|3698|3686|3698|3686|3697.5|3685.5|8
1723558970000|2024-08-13 14:22:50|3697.5|3685.5|3697.5|3685.5|3697.5|3685.5|3697.5|3685.5|0
1723558980000|2024-08-13 14:23:00|3697|3685|3697.5|3685.5|3697.5|3685.5|3697|3685|0
1723558990000|2024-08-13 14:23:10|3698|3686|3696.5|3684.5|3698|3686|3696|3684|4
1723559000000|2024-08-13 14:23:20|3697|3685|3697.5|3685.5|3697.5|3685.5|3696.5|3684.5|1
1723559010000|2024-08-13 14:23:30|3697|3685|3696.5|3684.5|3697|3685|3696|3684|0
1723559020000|2024-08-13 14:23:40|3696|3684|3696|3684|3696.5|3684.5|3696|3684|0
1723559030000|2024-08-13 14:23:50|3696.5|3684.5|3696.5|3684.5|3696.5|3684.5|3696|3684|2
1723559040000|2024-08-13 14:24:00|3697|3685|3696.5|3684.5|3697|3685|3696.5|3684.5|0
1723559050000|2024-08-13 14:24:10|3696|3684|3695|3683|3696|3684|3695|3683|4
1723559060000|2024-08-13 14:24:20|3695.5|3683.5|3695.5|3683.5|3695.5|3683.5|3695.5|3683.5|1
1723559070000|2024-08-13 14:24:30|3696|3684|3695.5|3683.5|3696.5|3684.5|3695.5|3683.5|3
1723559080000|2024-08-13 14:24:40|3695|3683|3695.5|3683.5|3696|3684|3695|3683|1
1723559090000|2024-08-13 14:24:50|3695|3683|3695|3683|3695.5|3683.5|3695|3683|0
1723559100000|2024-08-13 14:25:00|3694.9|3682.9|3695|3683|3695|3683|3694.9|3682.9|0
1723559120000|2024-08-13 14:25:20|||||||||3
1723559140000|2024-08-13 14:25:40|3694.5|3682.5|3694.5|3682.5|3694.5|3682.5|3694|3682|10
1723559150000|2024-08-13 14:25:50|3694|3682|3694|3682|3694.5|3682.5|3694|3682|7
1723559160000|2024-08-13 14:26:00|3693.5|3681.5|3693|3681|3694|3682|3693|3681|7
1723559170000|2024-08-13 14:26:10|3693.5|3681.5|3694|3682|3694|3682|3693.5|3681.5|3
1723559180000|2024-08-13 14:26:20|3694.5|3682.5|3694.5|3682.5|3695|3683|3694|3682|4
1723559190000|2024-08-13 14:26:30|3694.4|3682.4|3694.5|3682.5|3694.5|3682.5|3694.4|3682.4|1
1723559200000|2024-08-13 14:26:40|3694.4|3682.4|3695|3683|3695|3683|3694|3682|2
1723559220000|2024-08-13 14:27:00|3694.5|3682.5|3696.5|3684.5|3696.5|3684.5|3694.5|3682.5|15
1723559230000|2024-08-13 14:27:10|3697|3685|3697|3685|3697|3685|3697|3685|1
1723559240000|2024-08-13 14:27:20|3697.5|3685.5|3698|3686|3698|3686|3697.5|3685.5|2
1723559250000|2024-08-13 14:27:30|3697.5|3685.5|3698.5|3686.5|3698.5|3686.5|3697.5|3685.5|1
1723559260000|2024-08-13 14:27:40|3698|3686|3698|3686|3698.5|3686.5|3698|3686|1
1723559270000|2024-08-13 14:27:50|3698.4|3686.4|3698|3686|3698.5|3686.5|3698|3686|4
1723559280000|2024-08-13 14:28:00|3698.4|3686.4|3697.5|3685.5|3698.4|3686.4|3697|3685|3
1723559290000|2024-08-13 14:28:10|3697|3685|3696|3684|3697|3685|3696|3684|1
1723559300000|2024-08-13 14:28:20|3696.5|3684.5|3696|3684|3696.5|3684.5|3696|3684|0
1723559310000|2024-08-13 14:28:30|3696.5|3684.5|3696.5|3684.5|3696.5|3684.5|3696.5|3684.5|0
1723559320000|2024-08-13 14:28:40|3696|3684|3695.5|3683.5|3696.5|3684.5|3695|3683|1
1723559340000|2024-08-13 14:29:00|3696|3684|3695|3683|3696|3684|3695|3683|0
1723559350000|2024-08-13 14:29:10|3694.5|3682.5|3694.5|3682.5|3695.5|3683.5|3694.5|3682.5|0
1723559360000|2024-08-13 14:29:20|3695|3683|3696|3684|3696|3684|3694.5|3682.5|1
1723559370000|2024-08-13 14:29:30|3696.4|3684.4|3695|3683|3696.5|3684.5|3695|3683|2
1723559380000|2024-08-13 14:29:40|||||||||1
1723559400000|2024-08-13 14:30:00|3694.9|3682.9|3693.9|3681.9|3695|3683|3693.9|3681.9|1
1723559410000|2024-08-13 14:30:10|3694.4|3682.4|3694.4|3682.4|3694.4|3682.4|3693.9|3681.9|2
1723559420000|2024-08-13 14:30:20|3693.9|3681.9|3694.4|3682.4|3694.5|3682.5|3693.9|3681.9|0
1723559430000|2024-08-13 14:30:30|3694.5|3682.5|3693|3681|3694.5|3682.5|3693|3681|5
1723559440000|2024-08-13 14:30:40|3693.4|3681.4|3693.4|3681.4|3693.4|3681.4|3693|3681|0
1723559450000|2024-08-13 14:30:50|3693|3681|3693|3681|3693|3681|3693|3681|6
1723559470000|2024-08-13 14:31:10|3693.5|3681.5|3693.5|3681.5|3693.5|3681.5|3693.5|3681.5|0
1723559480000|2024-08-13 14:31:20|3693|3681|3692.9|3680.9|3693|3681|3692.9|3680.9|7
1723559490000|2024-08-13 14:31:30|3693|3681|3691.9|3679.9|3693|3681|3691.9|3679.9|17
1723559500000|2024-08-13 14:31:40|3691|3679|3689.9|3677.9|3691|3679|3689.9|3677.9|51
1723559510000|2024-08-13 14:31:50|3690.5|3678.5|3689.9|3677.9|3690.5|3678.5|3689.9|3677.9|3
1723559520000|2024-08-13 14:32:00|3690|3678|3690.9|3678.9|3690.9|3678.9|3689.9|3677.9|3
1723559530000|2024-08-13 14:32:10|3690.4|3678.4|3689.9|3677.9|3690.9|3678.9|3689.9|3677.9|6
1723559540000|2024-08-13 14:32:20|3690.4|3678.4|3689.9|3677.9|3690.4|3678.4|3689.9|3677.9|9
1723559550000|2024-08-13 14:32:30|||||||||4
1723559570000|2024-08-13 14:32:50|3689.4|3677.4|3689.4|3677.4|3689.4|3677.4|3688.9|3676.9|11
1723559580000|2024-08-13 14:33:00|3689.9|3677.9|3689.4|3677.4|3689.9|3677.9|3689.4|3677.4|2
1723559590000|2024-08-13 14:33:10|3688.9|3676.9|3689.5|3677.5|3689.9|3677.9|3688.5|3676.5|3
1723559600000|2024-08-13 14:33:20|3689.4|3677.4|3688.4|3676.4|3689.4|3677.4|3688|3676|3
1723559610000|2024-08-13 14:33:30|3688|3676|3688|3676|3688.9|3676.9|3688|3676|2
1723559620000|2024-08-13 14:33:40|3688.4|3676.4|3688.5|3676.5|3688.5|3676.5|3688.4|3676.4|6
1723559630000|2024-08-13 14:33:50|3688.9|3676.9|3688|3676|3688.9|3676.9|3688|3676|0
1723559640000|2024-08-13 14:34:00|3687.5|3675.5|3687.4|3675.4|3687.5|3675.5|3687.4|3675.4|7
1723559650000|2024-08-13 14:34:10|3686.9|3674.9|3686.9|3674.9|3686.9|3674.9|3686.9|3674.9|2
1723559660000|2024-08-13 14:34:20|3687.4|3675.4|3687.5|3675.5|3687.9|3675.9|3687.4|3675.4|10
1723559670000|2024-08-13 14:34:30|3687.9|3675.9|3687.5|3675.5|3687.9|3675.9|3687.5|3675.5|1
1723559680000|2024-08-13 14:34:40|3687.9|3675.9|3687.9|3675.9|3687.9|3675.9|3687.9|3675.9|1
1723559690000|2024-08-13 14:34:50|||||||||2
1723559700000|2024-08-13 14:35:00|3688.9|3676.9|3688.9|3676.9|3688.9|3676.9|3688.5|3676.5|3
1723559710000|2024-08-13 14:35:10|3688.5|3676.5|3689.5|3677.5|3689.5|3677.5|3688.4|3676.4|5
1723559720000|2024-08-13 14:35:20|3689|3677|3689.5|3677.5|3690|3678|3689|3677|2
1723559730000|2024-08-13 14:35:30|3689|3677|3689.9|3677.9|3690|3678|3689|3677|1
1723559740000|2024-08-13 14:35:40|3689.5|3677.5|3690.5|3678.5|3690.9|3678.9|3689.5|3677.5|4
1723559750000|2024-08-13 14:35:50|3690|3678|3689.9|3677.9|3690|3678|3689.4|3677.4|0
1723559760000|2024-08-13 14:36:00|3690.4|3678.4|3691.4|3679.4|3691.4|3679.4|3690.4|3678.4|4
1723559770000|2024-08-13 14:36:10|3690.9|3678.9|3690.9|3678.9|3691.4|3679.4|3690.9|3678.9|0
1723559780000|2024-08-13 14:36:20|3690.4|3678.4|3690.4|3678.4|3690.9|3678.9|3689.9|3677.9|0
1723559790000|2024-08-13 14:36:30|3690|3678|3688.9|3676.9|3690|3678|3688.9|3676.9|0
1723559800000|2024-08-13 14:36:40|3689|3677|3690.9|3678.9|3690.9|3678.9|3689|3677|0
1723559810000|2024-08-13 14:36:50|3691|3679|3690.4|3678.4|3691.4|3679.4|3690.4|3678.4|3
1723559820000|2024-08-13 14:37:00|3690.9|3678.9|3690.4|3678.4|3690.9|3678.9|3690.4|3678.4|0
1723559830000|2024-08-13 14:37:10|3689.9|3677.9|3690.5|3678.5|3690.9|3678.9|3689.9|3677.9|0
1723559840000|2024-08-13 14:37:20|3690.4|3678.4|3690.5|3678.5|3690.5|3678.5|3690.4|3678.4|0
1723559850000|2024-08-13 14:37:30|3690.4|3678.4|3690.4|3678.4|3690.9|3678.9|3690.4|3678.4|0
1723559860000|2024-08-13 14:37:40|3690.5|3678.5|3689.9|3677.9|3690.5|3678.5|3689.9|3677.9|0
1723559880000|2024-08-13 14:38:00|3690|3678|3689.9|3677.9|3690|3678|3689.9|3677.9|11
1723559890000|2024-08-13 14:38:10|||||||||3
1723559910000|2024-08-13 14:38:30|3688.9|3676.9|3688.9|3676.9|3688.9|3676.9|3688.9|3676.9|5
1723559920000|2024-08-13 14:38:40|3689|3677|3688.9|3676.9|3689.5|3677.5|3688.9|3676.9|1
1723559930000|2024-08-13 14:38:50|3689.4|3677.4|3688.9|3676.9|3689.9|3677.9|3688.9|3676.9|1
1723559940000|2024-08-13 14:39:00|3689|3677|3688.9|3676.9|3689.5|3677.5|3688.9|3676.9|1
1723559950000|2024-08-13 14:39:10|3688.5|3676.5|3688|3676|3688.5|3676.5|3688|3676|0
1723559960000|2024-08-13 14:39:20|3688.5|3676.5|3688|3676|3688.5|3676.5|3688|3676|1
1723559970000|2024-08-13 14:39:30|3688.4|3676.4|3688.5|3676.5|3688.5|3676.5|3688|3676|1
1723559980000|2024-08-13 14:39:40|3688|3676|3687.9|3675.9|3688|3676|3687.9|3675.9|3
1723559990000|2024-08-13 14:39:50|3687.5|3675.5|3686.9|3674.9|3687.9|3675.9|3686.5|3674.5|17
1723560000000|2024-08-13 14:40:00|3687|3675|3688.5|3676.5|3688.9|3676.9|3687|3675|4
1723560010000|2024-08-13 14:40:10|3688.9|3676.9|3688.9|3676.9|3688.9|3676.9|3687.9|3675.9|3
1723560020000|2024-08-13 14:40:20|3689|3677|3687.9|3675.9|3689|3677|3687.9|3675.9|0
1723560040000|2024-08-13 14:40:40|3688|3676|3688.5|3676.5|3688.5|3676.5|3687.9|3675.9|3
1723560050000|2024-08-13 14:40:50|3688.9|3676.9|3688.5|3676.5|3688.9|3676.9|3688.4|3676.4|0
1723560060000|2024-08-13 14:41:00|3688.9|3676.9|3688.9|3676.9|3688.9|3676.9|3688.9|3676.9|3
1723560070000|2024-08-13 14:41:10|||||||||1
1723560080000|2024-08-13 14:41:20|3688|3676|3687.9|3675.9|3688.4|3676.4|3687.9|3675.9|3
1723560090000|2024-08-13 14:41:30|3688|3676|3688.9|3676.9|3688.9|3676.9|3688|3676|1
1723560110000|2024-08-13 14:41:50|3689|3677|3689.9|3677.9|3690|3678|3688.9|3676.9|8
1723560120000|2024-08-13 14:42:00|3690|3678|3690.9|3678.9|3691|3679|3689.9|3677.9|13
1723560130000|2024-08-13 14:42:10|3691|3679|3691.9|3679.9|3692|3680|3691|3679|4
1723560140000|2024-08-13 14:42:20|3691.4|3679.4|3690.5|3678.5|3691.4|3679.4|3690.5|3678.5|7
1723560150000|2024-08-13 14:42:30|3690.9|3678.9|3690.9|3678.9|3690.9|3678.9|3690.9|3678.9|0
1723560160000|2024-08-13 14:42:40|3691.5|3679.5|3691.5|3679.5|3691.9|3679.9|3691.5|3679.5|2
1723560170000|2024-08-13 14:42:50|3691.4|3679.4|3691.4|3679.4|3691.9|3679.9|3690.9|3678.9|0
1723560180000|2024-08-13 14:43:00|3691.5|3679.5|3691.5|3679.5|3691.5|3679.5|3691.4|3679.4|0
1723560190000|2024-08-13 14:43:10|3691.4|3679.4|3690.9|3678.9|3691.4|3679.4|3690.9|3678.9|2
1723560200000|2024-08-13 14:43:20|3690|3678|3690.4|3678.4|3690.4|3678.4|3690|3678|1
1723560210000|2024-08-13 14:43:30|3689.9|3677.9|3689.9|3677.9|3689.9|3677.9|3689.9|3677.9|0
1723560220000|2024-08-13 14:43:40|3690.4|3678.4|3690.4|3678.4|3690.4|3678.4|3690.4|3678.4|2
1723560230000|2024-08-13 14:43:50|3690.9|3678.9|3690.9|3678.9|3690.9|3678.9|3690.9|3678.9|0
1723560240000|2024-08-13 14:44:00|3691|3679|3690.9|3678.9|3691.9|3679.9|3690.9|3678.9|3
1723560250000|2024-08-13 14:44:10|3691|3679|3690.9|3678.9|3691|3679|3690.9|3678.9|0
1723560260000|2024-08-13 14:44:20|3691|3679|3691.9|3679.9|3691.9|3679.9|3691|3679|0
1723560270000|2024-08-13 14:44:30|3693.9|3681.9|3692.9|3680.9|3693.9|3681.9|3692.9|3680.9|12
1723560280000|2024-08-13 14:44:40|3692.5|3680.5|3692.9|3680.9|3692.9|3680.9|3692|3680|1
1723560290000|2024-08-13 14:44:50|3692.4|3680.4|3692.5|3680.5|3692.5|3680.5|3691.9|3679.9|2
1723560300000|2024-08-13 14:45:00|3692|3680|3691.5|3679.5|3692|3680|3691.4|3679.4|1
1723560310000|2024-08-13 14:45:10|3692|3680|3691.9|3679.9|3692|3680|3691.4|3679.4|0
1723560320000|2024-08-13 14:45:20|3692|3680|3692.4|3680.4|3692.4|3680.4|3691.5|3679.5|0
1723560330000|2024-08-13 14:45:30|3692.5|3680.5|3691.5|3679.5|3692.5|3680.5|3691.4|3679.4|4
1723560340000|2024-08-13 14:45:40|3691.4|3679.4|3691|3679|3691.4|3679.4|3691|3679|0
1723560350000|2024-08-13 14:45:50|3690.9|3678.9|3691|3679|3691.4|3679.4|3690.9|3678.9|3
1723560370000|2024-08-13 14:46:10|3691.4|3679.4|3691|3679|3691.5|3679.5|3691|3679|1
1723560380000|2024-08-13 14:46:20|3690.9|3678.9|3691|3679|3691|3679|3690.9|3678.9|0
1723560390000|2024-08-13 14:46:30|3691.4|3679.4|3691.4|3679.4|3691.9|3679.9|3690.9|3678.9|0
1723560400000|2024-08-13 14:46:40|3691.9|3679.9|3691|3679|3691.9|3679.9|3691|3679|0
1723560410000|2024-08-13 14:46:50|3690.9|3678.9|3691.4|3679.4|3691.9|3679.9|3690.9|3678.9|4
1723560420000|2024-08-13 14:47:00|3691|3679|3691|3679|3691.4|3679.4|3691|3679|0
1723560430000|2024-08-13 14:47:10|3690.9|3678.9|3690.4|3678.4|3690.9|3678.9|3690|3678|5
1723560440000|2024-08-13 14:47:20|3690.5|3678.5|3690.9|3678.9|3690.9|3678.9|3690.4|3678.4|1
1723560450000|2024-08-13 14:47:30|3690.5|3678.5|3690.4|3678.4|3690.9|3678.9|3689.9|3677.9|2
1723560460000|2024-08-13 14:47:40|3689.9|3677.9|3689.9|3677.9|3689.9|3677.9|3689.9|3677.9|0
1723560470000|2024-08-13 14:47:50|3689.4|3677.4|3689.4|3677.4|3689.4|3677.4|3689.4|3677.4|6
1723560480000|2024-08-13 14:48:00|3689.5|3677.5|3689.9|3677.9|3689.9|3677.9|3689.4|3677.4|0
1723560490000|2024-08-13 14:48:10|3689.5|3677.5|3689.4|3677.4|3689.9|3677.9|3689.4|3677.4|0
1723560500000|2024-08-13 14:48:20|3689.9|3677.9|3690.4|3678.4|3690.5|3678.5|3689.9|3677.9|3
1723560510000|2024-08-13 14:48:30|3689.9|3677.9|3689.9|3677.9|3690.5|3678.5|3689.9|3677.9|0
1723560520000|2024-08-13 14:48:40|3689.4|3677.4|3689.4|3677.4|3689.4|3677.4|3689.4|3677.4|1
1723560540000|2024-08-13 14:49:00|3689.9|3677.9|3690.9|3678.9|3690.9|3678.9|3689.9|3677.9|4
1723560550000|2024-08-13 14:49:10|3691|3679|3692.4|3680.4|3692.9|3680.9|3690.9|3678.9|6
1723560560000|2024-08-13 14:49:20|3692.9|3680.9|3691.9|3679.9|3692.9|3680.9|3691.4|3679.4|1
1723560570000|2024-08-13 14:49:30|3692.4|3680.4|3692.4|3680.4|3692.4|3680.4|3692.4|3680.4|0
1723560580000|2024-08-13 14:49:40|3692.9|3680.9|3692.4|3680.4|3692.9|3680.9|3692.4|3680.4|0
1723560590000|2024-08-13 14:49:50|3691.9|3679.9|3692.9|3680.9|3692.9|3680.9|3691.9|3679.9|0
1723560620000|2024-08-13 14:50:20|3692.4|3680.4|3692.4|3680.4|3692.4|3680.4|3692.4|3680.4|2
1723560630000|2024-08-13 14:50:30|3692.9|3680.9|3692.9|3680.9|3692.9|3680.9|3692.4|3680.4|0
1723560640000|2024-08-13 14:50:40|3692|3680|3692.4|3680.4|3692.9|3680.9|3691.9|3679.9|5
1723560650000|2024-08-13 14:50:50|3692.9|3680.9|3692.9|3680.9|3692.9|3680.9|3692.4|3680.4|0
1723560660000|2024-08-13 14:51:00|3692.5|3680.5|3692.4|3680.4|3692.5|3680.5|3692.4|3680.4|2
1723560670000|2024-08-13 14:51:10|3692|3680|3691.4|3679.4|3692.4|3680.4|3691.4|3679.4|3
1723560680000|2024-08-13 14:51:20|3690.9|3678.9|3690.5|3678.5|3691.4|3679.4|3690.4|3678.4|0
1723560690000|2024-08-13 14:51:30|3690.4|3678.4|3691.4|3679.4|3691.5|3679.5|3690.4|3678.4|0
1723560700000|2024-08-13 14:51:40|3691.5|3679.5|3691.4|3679.4|3691.9|3679.9|3691.4|3679.4|0
1723560710000|2024-08-13 14:51:50|3690.9|3678.9|3691.4|3679.4|3691.4|3679.4|3690.9|3678.9|0
1723560720000|2024-08-13 14:52:00|3690.9|3678.9|3690.9|3678.9|3691.4|3679.4|3690.9|3678.9|2
1723560730000|2024-08-13 14:52:10|||||||||1
1723560740000|2024-08-13 14:52:20|3691.4|3679.4|3690.9|3678.9|3691.4|3679.4|3690.9|3678.9|1
1723560750000|2024-08-13 14:52:30|3691.4|3679.4|3691.4|3679.4|3691.5|3679.5|3691.4|3679.4|0
1723560760000|2024-08-13 14:52:40|3691.9|3679.9|3691.4|3679.4|3691.9|3679.9|3691.4|3679.4|0
1723560780000|2024-08-13 14:53:00|3690.9|3678.9|3691.4|3679.4|3691.4|3679.4|3690.9|3678.9|0
1723560790000|2024-08-13 14:53:10|3691.9|3679.9|3691.4|3679.4|3691.9|3679.9|3691.4|3679.4|0
1723560800000|2024-08-13 14:53:20|3690.9|3678.9|3691.4|3679.4|3691.9|3679.9|3690.9|3678.9|1
1723560810000|2024-08-13 14:53:30|3690.9|3678.9|3691.9|3679.9|3691.9|3679.9|3690.9|3678.9|0
1723560820000|2024-08-13 14:53:40|3691.4|3679.4|3691.9|3679.9|3691.9|3679.9|3691.4|3679.4|0
1723560830000|2024-08-13 14:53:50|3691.4|3679.4|3691.4|3679.4|3691.4|3679.4|3691.4|3679.4|0
1723560840000|2024-08-13 14:54:00|3690.9|3678.9|3691.4|3679.4|3691.4|3679.4|3690.9|3678.9|1
1723560850000|2024-08-13 14:54:10|3691.9|3679.9|3691.4|3679.4|3691.9|3679.9|3691.4|3679.4|1
1723560870000|2024-08-13 14:54:30|3690.9|3678.9|3690.9|3678.9|3691.9|3679.9|3690.9|3678.9|1
1723560880000|2024-08-13 14:54:40|3689.9|3677.9|3689.9|3677.9|3690.4|3678.4|3689.9|3677.9|5
1723560940000|2024-08-13 14:55:40|3688.9|3676.9|3688.9|3676.9|3689.4|3677.4|3688.9|3676.9|5
1723560950000|2024-08-13 14:55:50|3688.4|3676.4|3687.9|3675.9|3688.4|3676.4|3687.9|3675.9|5
1723560970000|2024-08-13 14:56:10|3688.4|3676.4|3687.9|3675.9|3688.4|3676.4|3687.9|3675.9|1
1723561000000|2024-08-13 14:56:40|||||||||1
1723561010000|2024-08-13 14:56:50|3687.4|3675.4|3686.9|3674.9|3687.4|3675.4|3686.9|3674.9|5
1723561030000|2024-08-13 14:57:10|3686.4|3674.4|3685.4|3673.4|3686.4|3674.4|3684.4|3672.4|38
1723561040000|2024-08-13 14:57:20|3684.9|3672.9|3684.4|3672.4|3685.4|3673.4|3683.9|3671.9|3
1723561060000|2024-08-13 14:57:40|3684.9|3672.9|3684.9|3672.9|3684.9|3672.9|3684.4|3672.4|1
1723561080000|2024-08-13 14:58:00|3684|3672|3683.9|3671.9|3684|3672|3683.9|3671.9|4
1723561090000|2024-08-13 14:58:10|3683.5|3671.5|3683.5|3671.5|3683.5|3671.5|3683.5|3671.5|6
1723561100000|2024-08-13 14:58:20|3683|3671|3683.5|3671.5|3684|3672|3683|3671|5
1723561110000|2024-08-13 14:58:30|||||||||1
1723561120000|2024-08-13 14:58:40|3683.9|3671.9|3684|3672|3684|3672|3683.9|3671.9|2
1723561130000|2024-08-13 14:58:50|3683.9|3671.9|3683.9|3671.9|3684|3672|3683.9|3671.9|0
1723561140000|2024-08-13 14:59:00|||||||||13
1723561150000|2024-08-13 14:59:10|3683.5|3671.5|3682.4|3670.4|3683.5|3671.5|3681.9|3669.9|7
1723561160000|2024-08-13 14:59:20|3681.9|3669.9|3681.9|3669.9|3682.4|3670.4|3681.9|3669.9|2
1723561170000|2024-08-13 14:59:30|3682.9|3670.9|3681.9|3669.9|3682.9|3670.9|3681.9|3669.9|3
1723561180000|2024-08-13 14:59:40|3682.4|3670.4|3682.9|3670.9|3682.9|3670.9|3682.4|3670.4|3
1723561190000|2024-08-13 14:59:50|3683.9|3671.9|3684.4|3672.4|3684.4|3672.4|3683.9|3671.9|12
1723561200000|2024-08-13 15:00:00|3683.9|3671.9|3681.9|3669.9|3684.9|3672.9|3681.9|3669.9|18
1723561210000|2024-08-13 15:00:10|||||||||7
1723561230000|2024-08-13 15:00:30|||||||||1
1723561240000|2024-08-13 15:00:40|3682|3670|3681.9|3669.9|3682|3670|3681.9|3669.9|28
1723561260000|2024-08-13 15:01:00|3680.9|3668.9|3679.9|3667.9|3680.9|3668.9|3679.9|3667.9|24
1723561270000|2024-08-13 15:01:10|3680.4|3668.4|3679.9|3667.9|3680.4|3668.4|3679.9|3667.9|1
1723561280000|2024-08-13 15:01:20|3680.4|3668.4|3680.4|3668.4|3680.4|3668.4|3680.4|3668.4|0
1723561290000|2024-08-13 15:01:30|3681.4|3669.4|3681.9|3669.9|3681.9|3669.9|3681.4|3669.4|5
1723561300000|2024-08-13 15:01:40|3682.4|3670.4|3682.9|3670.9|3682.9|3670.9|3682.4|3670.4|1
1723561310000|2024-08-13 15:01:50|3682.4|3670.4|3682.4|3670.4|3682.4|3670.4|3682.4|3670.4|0
1723561330000|2024-08-13 15:02:10|||||||||1
1723561340000|2024-08-13 15:02:20|3682.9|3670.9|3682.9|3670.9|3682.9|3670.9|3682.9|3670.9|1
1723561370000|2024-08-13 15:02:50|3683.4|3671.4|3683.9|3671.9|3683.9|3671.9|3683.4|3671.4|2
1723561390000|2024-08-13 15:03:10|3682.9|3670.9|3682.9|3670.9|3682.9|3670.9|3682.9|3670.9|2
1723561420000|2024-08-13 15:03:40|||||||||1
1723561430000|2024-08-13 15:03:50|3682.4|3670.4|3682.4|3670.4|3682.4|3670.4|3682.4|3670.4|2
1723561440000|2024-08-13 15:04:00|3682.9|3670.9|3682.9|3670.9|3682.9|3670.9|3682.9|3670.9|0
1723561450000|2024-08-13 15:04:10|3682|3670|3681.9|3669.9|3682|3670|3681.9|3669.9|2
1723561480000|2024-08-13 15:04:40|3682.4|3670.4|3682.4|3670.4|3682.4|3670.4|3682.4|3670.4|0
1723561490000|2024-08-13 15:04:50|3681.9|3669.9|3681.9|3669.9|3682.4|3670.4|3681.9|3669.9|7
1723561500000|2024-08-13 15:05:00|||||||||1
1723561520000|2024-08-13 15:05:20|3681.4|3669.4|3680.9|3668.9|3681.4|3669.4|3680.9|3668.9|10
1723561530000|2024-08-13 15:05:30|3680.4|3668.4|3680.9|3668.9|3680.9|3668.9|3679.9|3667.9|3
1723561540000|2024-08-13 15:05:40|3680.4|3668.4|3680.9|3668.9|3680.9|3668.9|3680.4|3668.4|2
1723561550000|2024-08-13 15:05:50|||||||||1
1723561580000|2024-08-13 15:06:20|||||||||1
1723561590000|2024-08-13 15:06:30|3679.9|3667.9|3679.9|3667.9|3679.9|3667.9|3679.9|3667.9|6
1723561600000|2024-08-13 15:06:40|||||||||1
1723561610000|2024-08-13 15:06:50|||||||||1
1723561630000|2024-08-13 15:07:10|||||||||3
1723561640000|2024-08-13 15:07:20|||||||||15
1723561650000|2024-08-13 15:07:30|3679.4|3667.4|3679.9|3667.9|3679.9|3667.9|3679.4|3667.4|1
1723561660000|2024-08-13 15:07:40|3679.4|3667.4|3678.9|3666.9|3679.9|3667.9|3678.9|3666.9|2
1723561670000|2024-08-13 15:07:50|||||||||5
1723561720000|2024-08-13 15:08:40|||||||||5
1723561730000|2024-08-13 15:08:50|3677.9|3665.9|3677.9|3665.9|3677.9|3665.9|3677.9|3665.9|20
1723561740000|2024-08-13 15:09:00|||||||||1
1723561760000|2024-08-13 15:09:20|||||||||2
1723561770000|2024-08-13 15:09:30|||||||||8
1723561780000|2024-08-13 15:09:40|||||||||2
1723561790000|2024-08-13 15:09:50|||||||||1
1723561800000|2024-08-13 15:10:00|3677.4|3665.4|3677.4|3665.4|3677.4|3665.4|3677.4|3665.4|4
1723561810000|2024-08-13 15:10:10|3677.9|3665.9|3677.9|3665.9|3677.9|3665.9|3676.9|3664.9|1
1723561820000|2024-08-13 15:10:20|3677.4|3665.4|3677.9|3665.9|3677.9|3665.9|3677.4|3665.4|2
1723561840000|2024-08-13 15:10:40|3678.4|3666.4|3678.4|3666.4|3678.4|3666.4|3678.4|3666.4|3
1723561860000|2024-08-13 15:11:00|3677.9|3665.9|3677.9|3665.9|3678.4|3666.4|3677.9|3665.9|0
1723561880000|2024-08-13 15:11:20|||||||||1
1723561890000|2024-08-13 15:11:30|3677.4|3665.4|3677.4|3665.4|3677.4|3665.4|3677.4|3665.4|11
1723561900000|2024-08-13 15:11:40|3677.9|3665.9|3677.9|3665.9|3677.9|3665.9|3677.9|3665.9|0
1723561910000|2024-08-13 15:11:50|3677.4|3665.4|3677.4|3665.4|3677.9|3665.9|3677.4|3665.4|4
1723561920000|2024-08-13 15:12:00|3677.9|3665.9|3676.9|3664.9|3677.9|3665.9|3676.9|3664.9|5
1723561940000|2024-08-13 15:12:20|||||||||1
1723561950000|2024-08-13 15:12:30|3677.4|3665.4|3677.9|3665.9|3677.9|3665.9|3677.4|3665.4|7
1723561960000|2024-08-13 15:12:40|3677.4|3665.4|3677.9|3665.9|3677.9|3665.9|3677.4|3665.4|0
1723561970000|2024-08-13 15:12:50|3677.4|3665.4|3677.9|3665.9|3677.9|3665.9|3677.4|3665.4|0
1723562010000|2024-08-13 15:13:30|3678.9|3666.9|3678.9|3666.9|3678.9|3666.9|3678.4|3666.4|13
1723562020000|2024-08-13 15:13:40|||||||||3
1723562050000|2024-08-13 15:14:10|3677.9|3665.9|3678.4|3666.4|3678.4|3666.4|3677.9|3665.9|6
1723562090000|2024-08-13 15:14:50|3678.9|3666.9|3678.9|3666.9|3678.9|3666.9|3678.9|3666.9|0
1723562100000|2024-08-13 15:15:00|3678.4|3666.4|3677.9|3665.9|3678.4|3666.4|3677.9|3665.9|5
1723562110000|2024-08-13 15:15:10|3676.9|3664.9|3676.9|3664.9|3676.9|3664.9|3676.9|3664.9|8
1723562120000|2024-08-13 15:15:20|3677.4|3665.4|3676.9|3664.9|3677.4|3665.4|3676.9|3664.9|1
1723562130000|2024-08-13 15:15:30|||||||||3
1723562140000|2024-08-13 15:15:40|3677.4|3665.4|3677.4|3665.4|3677.4|3665.4|3677.4|3665.4|2
1723562160000|2024-08-13 15:16:00|3677.9|3665.9|3677.9|3665.9|3677.9|3665.9|3677.9|3665.9|0
1723562180000|2024-08-13 15:16:20|3677.4|3665.4|3676.9|3664.9|3677.4|3665.4|3676.9|3664.9|1
1723562190000|2024-08-13 15:16:30|||||||||2
1723562220000|2024-08-13 15:17:00|3676.4|3664.4|3676.4|3664.4|3676.4|3664.4|3676.4|3664.4|19
1723562230000|2024-08-13 15:17:10|3676.9|3664.9|3677.4|3665.4|3677.4|3665.4|3676.4|3664.4|1
1723562240000|2024-08-13 15:17:20|3676.9|3664.9|3677.4|3665.4|3677.4|3665.4|3676.9|3664.9|0
1723562250000|2024-08-13 15:17:30|3676.9|3664.9|3676.9|3664.9|3676.9|3664.9|3676.9|3664.9|0
1723562260000|2024-08-13 15:17:40|||||||||2
1723562270000|2024-08-13 15:17:50|||||||||1
1723562280000|2024-08-13 15:18:00|3677.4|3665.4|3677.9|3665.9|3677.9|3665.9|3677.4|3665.4|3
1723562290000|2024-08-13 15:18:10|3677.4|3665.4|3677.9|3665.9|3677.9|3665.9|3677.4|3665.4|1
1723562310000|2024-08-13 15:18:30|3678.9|3666.9|3679.4|3667.4|3679.9|3667.9|3678.9|3666.9|16
1723562320000|2024-08-13 15:18:40|3679.9|3667.9|3679.9|3667.9|3679.9|3667.9|3679.9|3667.9|7
1723562330000|2024-08-13 15:18:50|3679.4|3667.4|3679.9|3667.9|3679.9|3667.9|3679.4|3667.4|2
1723562340000|2024-08-13 15:19:00|||||||||1
1723562350000|2024-08-13 15:19:10|3674.9|3662.9|3677.4|3665.4|3677.4|3665.4|3674.9|3662.9|158
1723562360000|2024-08-13 15:19:20|3677.9|3665.9|3677.9|3665.9|3677.9|3665.9|3677.4|3665.4|1
1723562370000|2024-08-13 15:19:30|3678.4|3666.4|3677.9|3665.9|3678.4|3666.4|3677.9|3665.9|0
1723562380000|2024-08-13 15:19:40|3677|3665|3676.9|3664.9|3677.4|3665.4|3676.9|3664.9|2
1723562400000|2024-08-13 15:20:00|3677.4|3665.4|3677.4|3665.4|3677.9|3665.9|3677.4|3665.4|3
1723562410000|2024-08-13 15:20:10|||||||||2
1723562420000|2024-08-13 15:20:20|3676.9|3664.9|3677.4|3665.4|3677.4|3665.4|3676.9|3664.9|2
1723562430000|2024-08-13 15:20:30|3676.9|3664.9|3676.9|3664.9|3676.9|3664.9|3676.9|3664.9|1
1723562440000|2024-08-13 15:20:40|||||||||1
1723562450000|2024-08-13 15:20:50|||||||||1
1723562470000|2024-08-13 15:21:10|3676.4|3664.4|3676.9|3664.9|3676.9|3664.9|3675.9|3663.9|8
1723562480000|2024-08-13 15:21:20|3675.9|3663.9|3675.9|3663.9|3676.4|3664.4|3675.9|3663.9|6
1723562490000|2024-08-13 15:21:30|3674.9|3662.9|3674.9|3662.9|3674.9|3662.9|3674.9|3662.9|10
1723562500000|2024-08-13 15:21:40|3673.9|3661.9|3673.9|3661.9|3673.9|3661.9|3673.9|3661.9|21
1723562510000|2024-08-13 15:21:50|3674.9|3662.9|3673.9|3661.9|3674.9|3662.9|3673.9|3661.9|21
1723562520000|2024-08-13 15:22:00|3674.4|3662.4|3673.9|3661.9|3674.4|3662.4|3673.9|3661.9|20
1723562530000|2024-08-13 15:22:10|3674.4|3662.4|3675.9|3663.9|3675.9|3663.9|3673.9|3661.9|12
1723562540000|2024-08-13 15:22:20|3676.4|3664.4|3675.9|3663.9|3676.4|3664.4|3675.4|3663.4|5
1723562570000|2024-08-13 15:22:50|3675.4|3663.4|3676.4|3664.4|3676.4|3664.4|3675.4|3663.4|5
1723562580000|2024-08-13 15:23:00|3675.9|3663.9|3675.9|3663.9|3676.4|3664.4|3675.4|3663.4|0
1723562590000|2024-08-13 15:23:10|3676.4|3664.4|3676.9|3664.9|3677.4|3665.4|3676.4|3664.4|6
1723562600000|2024-08-13 15:23:20|3676.4|3664.4|3677.4|3665.4|3677.9|3665.9|3676.4|3664.4|3
1723562610000|2024-08-13 15:23:30|3677.9|3665.9|3677.4|3665.4|3677.9|3665.9|3677.4|3665.4|0
1723562620000|2024-08-13 15:23:40|3677.9|3665.9|3678.9|3666.9|3678.9|3666.9|3677.9|3665.9|3
1723562630000|2024-08-13 15:23:50|3679.4|3667.4|3679.4|3667.4|3679.9|3667.9|3679.4|3667.4|1
1723562650000|2024-08-13 15:24:10|||||||||1
1723562660000|2024-08-13 15:24:20|||||||||2
1723562670000|2024-08-13 15:24:30|3677.9|3665.9|3679.4|3667.4|3679.9|3667.9|3677.9|3665.9|20
1723562680000|2024-08-13 15:24:40|3678.9|3666.9|3679.9|3667.9|3679.9|3667.9|3678.9|3666.9|0
1723562690000|2024-08-13 15:24:50|||||||||1
1723562700000|2024-08-13 15:25:00|3679.4|3667.4|3678.9|3666.9|3679.4|3667.4|3678.9|3666.9|5
1723562710000|2024-08-13 15:25:10|3679.4|3667.4|3679.4|3667.4|3679.9|3667.9|3679.4|3667.4|3
1723562720000|2024-08-13 15:25:20|3678.4|3666.4|3679.4|3667.4|3679.4|3667.4|3678.4|3666.4|0
1723562730000|2024-08-13 15:25:30|3679.9|3667.9|3679.4|3667.4|3679.9|3667.9|3679.4|3667.4|2
1723562740000|2024-08-13 15:25:40|3679.9|3667.9|3679.9|3667.9|3679.9|3667.9|3679.4|3667.4|0
1723562750000|2024-08-13 15:25:50|3679.4|3667.4|3679.9|3667.9|3679.9|3667.9|3679.4|3667.4|0
1723562760000|2024-08-13 15:26:00|3679.4|3667.4|3679.4|3667.4|3679.4|3667.4|3679.4|3667.4|2
1723562790000|2024-08-13 15:26:30|3678.9|3666.9|3679.4|3667.4|3679.9|3667.9|3678.9|3666.9|1
1723562800000|2024-08-13 15:26:40|3679.9|3667.9|3679.9|3667.9|3679.9|3667.9|3679.4|3667.4|1
1723562820000|2024-08-13 15:27:00|||||||||9
1723562830000|2024-08-13 15:27:10|||||||||4
1723562850000|2024-08-13 15:27:30|3679.4|3667.4|3679.9|3667.9|3679.9|3667.9|3679.4|3667.4|3
1723562880000|2024-08-13 15:28:00|3680.9|3668.9|3679.9|3667.9|3680.9|3668.9|3679.9|3667.9|13
1723562900000|2024-08-13 15:28:20|3680.9|3668.9|3679.9|3667.9|3680.9|3668.9|3679.9|3667.9|17
1723562910000|2024-08-13 15:28:30|3680.9|3668.9|3680.9|3668.9|3680.9|3668.9|3680.9|3668.9|3
1723562920000|2024-08-13 15:28:40|3680.4|3668.4|3678.9|3666.9|3680.4|3668.4|3678.9|3666.9|18
1723562930000|2024-08-13 15:28:50|||||||||1
1723562940000|2024-08-13 15:29:00|3679.4|3667.4|3679.9|3667.9|3679.9|3667.9|3678.9|3666.9|4
1723562950000|2024-08-13 15:29:10|3680.9|3668.9|3679.9|3667.9|3680.9|3668.9|3679.9|3667.9|21
1723562960000|2024-08-13 15:29:20|3680.4|3668.4|3679.9|3667.9|3680.4|3668.4|3679.9|3667.9|6
1723562970000|2024-08-13 15:29:30|||||||||2
1723562980000|2024-08-13 15:29:40|3680.4|3668.4|3680.9|3668.9|3680.9|3668.9|3679.9|3667.9|10
1723562990000|2024-08-13 15:29:50|3680.4|3668.4|3680.4|3668.4|3680.9|3668.9|3679.9|3667.9|13
1723602600000|2024-08-14 02:30:00|3662.5|3650.5|3664.5|3652.5|3664.5|3652.5|3661.5|3649.5|233
1723602610000|2024-08-14 02:30:10|3664|3652|3663.5|3651.5|3664.5|3652.5|3662.5|3650.5|39
1723602620000|2024-08-14 02:30:20|3664|3652|3662.5|3650.5|3664.5|3652.5|3662.5|3650.5|31
1723602630000|2024-08-14 02:30:30|3661.5|3649.5|3656.5|3644.5|3661.5|3649.5|3656.5|3644.5|71
1723602640000|2024-08-14 02:30:40|3655.5|3643.5|3658|3646|3658.5|3646.5|3655.5|3643.5|38
1723602650000|2024-08-14 02:30:50|3658.5|3646.5|3656|3644|3658.5|3646.5|3656|3644|32
1723602660000|2024-08-14 02:31:00|3656.5|3644.5|3658|3646|3658|3646|3656|3644|13
1723602670000|2024-08-14 02:31:10|3658.5|3646.5|3655.5|3643.5|3658.5|3646.5|3655|3643|47
1723602680000|2024-08-14 02:31:20|3655|3643|3655.5|3643.5|3655.5|3643.5|3654.5|3642.5|14
1723602690000|2024-08-14 02:31:30|3656.5|3644.5|3656.5|3644.5|3657|3645|3656|3644|6
1723602700000|2024-08-14 02:31:40|3656|3644|3656|3644|3656.5|3644.5|3655.5|3643.5|7
1723602710000|2024-08-14 02:31:50|3655.5|3643.5|3654.5|3642.5|3656|3644|3653.5|3641.5|17
1723602720000|2024-08-14 02:32:00|3654|3642|3653.5|3641.5|3655.5|3643.5|3653.5|3641.5|36
1723602730000|2024-08-14 02:32:10|3654|3642|3655.5|3643.5|3655.5|3643.5|3654|3642|12
1723602740000|2024-08-14 02:32:20|3655|3643|3654.5|3642.5|3655|3643|3654.5|3642.5|9
1723602750000|2024-08-14 02:32:30|3654|3642|3654|3642|3654|3642|3654|3642|17
1723602760000|2024-08-14 02:32:40|3653.5|3641.5|3652.5|3640.5|3653.5|3641.5|3652.5|3640.5|15
1723602770000|2024-08-14 02:32:50|3653.5|3641.5|3654|3642|3654.5|3642.5|3653.5|3641.5|8
1723602780000|2024-08-14 02:33:00|3653.5|3641.5|3652.5|3640.5|3653.5|3641.5|3652.5|3640.5|28
1723602790000|2024-08-14 02:33:10|||||||||7
1723602800000|2024-08-14 02:33:20|3651.5|3639.5|3651.5|3639.5|3651.5|3639.5|3651.5|3639.5|7
1723602810000|2024-08-14 02:33:30|3650.5|3638.5|3651.5|3639.5|3651.5|3639.5|3650.5|3638.5|19
1723602820000|2024-08-14 02:33:40|3651|3639|3650.5|3638.5|3651|3639|3650.5|3638.5|11
1723602830000|2024-08-14 02:33:50|3649.5|3637.5|3649.5|3637.5|3649.5|3637.5|3649.5|3637.5|145
1723602840000|2024-08-14 02:34:00|3648.5|3636.5|3647.5|3635.5|3648.5|3636.5|3647.5|3635.5|45
1723602850000|2024-08-14 02:34:10|3646.5|3634.5|3647.5|3635.5|3647.5|3635.5|3646.5|3634.5|24
1723602860000|2024-08-14 02:34:20|3647|3635|3646.5|3634.5|3647.5|3635.5|3646.5|3634.5|34
1723602870000|2024-08-14 02:34:30|3645.5|3633.5|3645.5|3633.5|3646|3634|3644.5|3632.5|130
1723602880000|2024-08-14 02:34:40|3644.5|3632.5|3643.5|3631.5|3644.5|3632.5|3643.5|3631.5|30
1723602890000|2024-08-14 02:34:50|3644.5|3632.5|3644.5|3632.5|3644.5|3632.5|3644.5|3632.5|4
1723602900000|2024-08-14 02:35:00|3643.5|3631.5|3646.5|3634.5|3646.5|3634.5|3643.5|3631.5|44
1723602910000|2024-08-14 02:35:10|3646|3634|3645|3633|3646.5|3634.5|3644.5|3632.5|25
1723602920000|2024-08-14 02:35:20|3644.5|3632.5|3645.5|3633.5|3645.5|3633.5|3644.5|3632.5|10
1723602930000|2024-08-14 02:35:30|3644.5|3632.5|3644.5|3632.5|3645.5|3633.5|3644.5|3632.5|13
1723602940000|2024-08-14 02:35:40|3643.5|3631.5|3644.5|3632.5|3644.5|3632.5|3643.5|3631.5|16
1723602950000|2024-08-14 02:35:50|3645.5|3633.5|3646|3634|3646.5|3634.5|3644.5|3632.5|32
1723602960000|2024-08-14 02:36:00|3646.5|3634.5|3644.5|3632.5|3646.5|3634.5|3644|3632|38
1723602970000|2024-08-14 02:36:10|3645|3633|3645.5|3633.5|3646.5|3634.5|3645|3633|12
1723602980000|2024-08-14 02:36:20|3645|3633|3645.5|3633.5|3645.5|3633.5|3645|3633|11
1723602990000|2024-08-14 02:36:30|3645|3633|3648.4|3636.4|3648.4|3636.4|3644.5|3632.5|30
1723603000000|2024-08-14 02:36:40|3649.4|3637.4|3647.4|3635.4|3649.4|3637.4|3647.4|3635.4|20
1723603010000|2024-08-14 02:36:50|3646.5|3634.5|3646.4|3634.4|3646.5|3634.5|3646.4|3634.4|21
1723603020000|2024-08-14 02:37:00|3645.4|3633.4|3646.4|3634.4|3646.4|3634.4|3644.4|3632.4|35
1723603030000|2024-08-14 02:37:10|3645.9|3633.9|3648.9|3636.9|3648.9|3636.9|3645.4|3633.4|27
1723603040000|2024-08-14 02:37:20|3648.4|3636.4|3650.4|3638.4|3650.4|3638.4|3648.4|3636.4|19
1723603050000|2024-08-14 02:37:30|3649.4|3637.4|3649.4|3637.4|3649.9|3637.9|3648.4|3636.4|45
1723603060000|2024-08-14 02:37:40|3648.4|3636.4|3650.4|3638.4|3650.4|3638.4|3648.4|3636.4|12
1723603070000|2024-08-14 02:37:50|3651.4|3639.4|3651.4|3639.4|3652.4|3640.4|3651.4|3639.4|34
1723603080000|2024-08-14 02:38:00|3650.4|3638.4|3647.9|3635.9|3650.4|3638.4|3647.9|3635.9|27
1723603090000|2024-08-14 02:38:10|3648.4|3636.4|3649.4|3637.4|3649.4|3637.4|3647.9|3635.9|17
1723603100000|2024-08-14 02:38:20|3650.4|3638.4|3650.4|3638.4|3650.4|3638.4|3650.4|3638.4|6
1723603110000|2024-08-14 02:38:30|3651.4|3639.4|3650.4|3638.4|3651.4|3639.4|3650.4|3638.4|7
1723603120000|2024-08-14 02:38:40|3649.4|3637.4|3650.4|3638.4|3650.4|3638.4|3649.4|3637.4|16
1723603130000|2024-08-14 02:38:50|3649.4|3637.4|3649.4|3637.4|3650.4|3638.4|3649.4|3637.4|9
1723603140000|2024-08-14 02:39:00|3649.9|3637.9|3650.4|3638.4|3650.4|3638.4|3649.4|3637.4|7
1723603150000|2024-08-14 02:39:10|3650.9|3638.9|3650.4|3638.4|3651.4|3639.4|3650.4|3638.4|8
1723603160000|2024-08-14 02:39:20|3650.9|3638.9|3652.4|3640.4|3652.4|3640.4|3650.4|3638.4|39
1723603170000|2024-08-14 02:39:30|3651.4|3639.4|3651.4|3639.4|3651.4|3639.4|3650.4|3638.4|6
1723603180000|2024-08-14 02:39:40|3650.4|3638.4|3651.4|3639.4|3651.4|3639.4|3650.4|3638.4|14
1723603190000|2024-08-14 02:39:50|3651.9|3639.9|3650.4|3638.4|3652.4|3640.4|3650.4|3638.4|45
1723603200000|2024-08-14 02:40:00|3649.9|3637.9|3652.4|3640.4|3652.4|3640.4|3649.4|3637.4|20
1723603210000|2024-08-14 02:40:10|3652.8|3640.8|3652.4|3640.4|3652.8|3640.8|3652.4|3640.4|11
1723603220000|2024-08-14 02:40:20|3652.9|3640.9|3652.4|3640.4|3653.4|3641.4|3652.4|3640.4|18
1723603230000|2024-08-14 02:40:30|3653.4|3641.4|3652.4|3640.4|3653.4|3641.4|3652.4|3640.4|48
1723603240000|2024-08-14 02:40:40|3653.4|3641.4|3653.4|3641.4|3653.4|3641.4|3653.4|3641.4|15
1723603250000|2024-08-14 02:40:50|3654.4|3642.4|3655.3|3643.3|3655.3|3643.3|3654.4|3642.4|14
1723603260000|2024-08-14 02:41:00|3654.8|3642.8|3654.8|3642.8|3655.3|3643.3|3654.4|3642.4|12
1723603270000|2024-08-14 02:41:10|3654.4|3642.4|3655.4|3643.4|3656.3|3644.3|3654.4|3642.4|34
1723603280000|2024-08-14 02:41:20|3654.9|3642.9|3654.4|3642.4|3654.9|3642.9|3654.4|3642.4|11
1723603290000|2024-08-14 02:41:30|3655.3|3643.3|3654.3|3642.3|3655.3|3643.3|3654.3|3642.3|68
1723603300000|2024-08-14 02:41:40|3654.8|3642.8|3654.8|3642.8|3655.8|3643.8|3654.8|3642.8|11
1723603310000|2024-08-14 02:41:50|3655.3|3643.3|3655.3|3643.3|3655.3|3643.3|3654.3|3642.3|12
1723603320000|2024-08-14 02:42:00|3656.3|3644.3|3655.3|3643.3|3656.3|3644.3|3655.3|3643.3|10
1723603330000|2024-08-14 02:42:10|3655.8|3643.8|3655.3|3643.3|3656.3|3644.3|3655.3|3643.3|7
1723603340000|2024-08-14 02:42:20|||||||||21
1723603350000|2024-08-14 02:42:30|3655.8|3643.8|3656.3|3644.3|3656.3|3644.3|3655.8|3643.8|4
1723603360000|2024-08-14 02:42:40|||||||||5
1723603370000|2024-08-14 02:42:50|||||||||8
1723603380000|2024-08-14 02:43:00|3655.8|3643.8|3656.3|3644.3|3656.3|3644.3|3655.8|3643.8|7
1723603390000|2024-08-14 02:43:10|3655.8|3643.8|3656.3|3644.3|3656.3|3644.3|3655.8|3643.8|8
1723603400000|2024-08-14 02:43:20|3655.3|3643.3|3656.3|3644.3|3656.3|3644.3|3655.3|3643.3|53
1723603410000|2024-08-14 02:43:30|3655.3|3643.3|3655.3|3643.3|3655.3|3643.3|3655.3|3643.3|5
1723603420000|2024-08-14 02:43:40|3654.3|3642.3|3655.3|3643.3|3655.3|3643.3|3654.3|3642.3|18
1723603430000|2024-08-14 02:43:50|3654.3|3642.3|3654.3|3642.3|3654.3|3642.3|3654.3|3642.3|4
1723603440000|2024-08-14 02:44:00|3655.3|3643.3|3654.3|3642.3|3655.3|3643.3|3654.3|3642.3|8
1723603450000|2024-08-14 02:44:10|||||||||24
1723603460000|2024-08-14 02:44:20|3653.3|3641.3|3654.3|3642.3|3654.3|3642.3|3653.3|3641.3|13
1723603470000|2024-08-14 02:44:30|3654.8|3642.8|3655.3|3643.3|3655.3|3643.3|3654.8|3642.8|12
1723603480000|2024-08-14 02:44:40|3655.8|3643.8|3655.3|3643.3|3656.3|3644.3|3655.3|3643.3|6
1723603490000|2024-08-14 02:44:50|||||||||2
1723603500000|2024-08-14 02:45:00|3654.3|3642.3|3655.3|3643.3|3655.8|3643.8|3654.3|3642.3|23
1723603510000|2024-08-14 02:45:10|3654.3|3642.3|3654.3|3642.3|3654.8|3642.8|3654.3|3642.3|5
1723603520000|2024-08-14 02:45:20|||||||||3
1723603530000|2024-08-14 02:45:30|3653.3|3641.3|3653.3|3641.3|3653.3|3641.3|3653.3|3641.3|10
1723603540000|2024-08-14 02:45:40|3653.8|3641.8|3653.3|3641.3|3653.8|3641.8|3653.3|3641.3|6
1723603550000|2024-08-14 02:45:50|3654.3|3642.3|3654.3|3642.3|3654.3|3642.3|3653.3|3641.3|4
1723603560000|2024-08-14 02:46:00|3653.8|3641.8|3652.3|3640.3|3653.8|3641.8|3652.3|3640.3|10
1723603570000|2024-08-14 02:46:10|||||||||5
1723603580000|2024-08-14 02:46:20|3652.8|3640.8|3652.8|3640.8|3652.8|3640.8|3652.8|3640.8|7
1723603590000|2024-08-14 02:46:30|3652.3|3640.3|3652.3|3640.3|3652.3|3640.3|3652.3|3640.3|6
1723603600000|2024-08-14 02:46:40|||||||||7
1723603610000|2024-08-14 02:46:50|||||||||5
1723603620000|2024-08-14 02:47:00|3651.8|3639.8|3652.3|3640.3|3652.3|3640.3|3651.8|3639.8|2
1723603630000|2024-08-14 02:47:10|3651.8|3639.8|3651.3|3639.3|3652.3|3640.3|3651.3|3639.3|8
1723603640000|2024-08-14 02:47:20|3651.8|3639.8|3652.3|3640.3|3652.3|3640.3|3651.3|3639.3|15
1723603650000|2024-08-14 02:47:30|3651.8|3639.8|3651.3|3639.3|3651.8|3639.8|3651.3|3639.3|3
1723603660000|2024-08-14 02:47:40|||||||||8
1723603670000|2024-08-14 02:47:50|||||||||8
1723603680000|2024-08-14 02:48:00|3650.3|3638.3|3650.8|3638.8|3651.3|3639.3|3650.3|3638.3|6
1723603690000|2024-08-14 02:48:10|3650.3|3638.3|3651.3|3639.3|3651.3|3639.3|3650.3|3638.3|9
1723603700000|2024-08-14 02:48:20|3650.8|3638.8|3650.8|3638.8|3651.3|3639.3|3650.3|3638.3|3
1723603710000|2024-08-14 02:48:30|3650.3|3638.3|3651.3|3639.3|3651.3|3639.3|3650.3|3638.3|5
1723603720000|2024-08-14 02:48:40|3650.8|3638.8|3651.3|3639.3|3651.3|3639.3|3650.3|3638.3|1
1723603730000|2024-08-14 02:48:50|3650.8|3638.8|3651.3|3639.3|3651.3|3639.3|3650.8|3638.8|4
1723603740000|2024-08-14 02:49:00|3650.8|3638.8|3651.3|3639.3|3651.3|3639.3|3650.3|3638.3|4
1723603750000|2024-08-14 02:49:10|||||||||1
1723603760000|2024-08-14 02:49:20|3652.3|3640.3|3653.3|3641.3|3653.3|3641.3|3652.3|3640.3|37
1723603770000|2024-08-14 02:49:30|3654.3|3642.3|3654.3|3642.3|3654.3|3642.3|3654.3|3642.3|13
1723603780000|2024-08-14 02:49:40|3655.3|3643.3|3654.3|3642.3|3655.3|3643.3|3654.3|3642.3|20
1723603790000|2024-08-14 02:49:50|3654.8|3642.8|3655.3|3643.3|3655.3|3643.3|3654.8|3642.8|2
1723603800000|2024-08-14 02:50:00|3656.3|3644.3|3657.8|3645.8|3658.2|3646.2|3655.3|3643.3|57
1723603810000|2024-08-14 02:50:10|3658.2|3646.2|3657.3|3645.3|3658.3|3646.3|3657.3|3645.3|13
1723603820000|2024-08-14 02:50:20|3657.7|3645.7|3657.3|3645.3|3658.2|3646.2|3657.3|3645.3|7
1723603830000|2024-08-14 02:50:30|3656.3|3644.3|3656.3|3644.3|3656.3|3644.3|3656.3|3644.3|11
1723603840000|2024-08-14 02:50:40|3655.3|3643.3|3655.3|3643.3|3655.8|3643.8|3655.3|3643.3|7
1723603850000|2024-08-14 02:50:50|3655.2|3643.2|3654.3|3642.3|3655.2|3643.2|3654.3|3642.3|2
1723603860000|2024-08-14 02:51:00|3654.8|3642.8|3653.3|3641.3|3654.8|3642.8|3653.3|3641.3|4
1723603870000|2024-08-14 02:51:10|||||||||3
1723603880000|2024-08-14 02:51:20|||||||||2
1723603890000|2024-08-14 02:51:30|3654.2|3642.2|3654.2|3642.2|3654.2|3642.2|3654.2|3642.2|5
1723603900000|2024-08-14 02:51:40|3653.8|3641.8|3653.3|3641.3|3653.8|3641.8|3653.3|3641.3|1
1723603910000|2024-08-14 02:51:50|3653.2|3641.2|3653.3|3641.3|3653.3|3641.3|3653.2|3641.2|10
1723603920000|2024-08-14 02:52:00|3654.2|3642.2|3655.2|3643.2|3655.2|3643.2|3654.2|3642.2|5
1723603930000|2024-08-14 02:52:10|3654.8|3642.8|3654.2|3642.2|3655.2|3643.2|3654.2|3642.2|7
1723603940000|2024-08-14 02:52:20|3654.3|3642.3|3654.3|3642.3|3654.3|3642.3|3654.2|3642.2|2
1723603950000|2024-08-14 02:52:30|3654.2|3642.2|3652.2|3640.2|3654.2|3642.2|3652.2|3640.2|17
1723603960000|2024-08-14 02:52:40|3651.8|3639.8|3651.2|3639.2|3651.8|3639.8|3651.2|3639.2|11
1723603970000|2024-08-14 02:52:50|3652.2|3640.2|3651.3|3639.3|3652.2|3640.2|3651.3|3639.3|20
1723603980000|2024-08-14 02:53:00|3651.2|3639.2|3651.3|3639.3|3651.3|3639.3|3651.2|3639.2|1
1723603990000|2024-08-14 02:53:10|3652.2|3640.2|3653.2|3641.2|3653.2|3641.2|3651.3|3639.3|10
1723604000000|2024-08-14 02:53:20|3652.3|3640.3|3652.3|3640.3|3652.7|3640.7|3652.3|3640.3|6
1723604010000|2024-08-14 02:53:30|3652.8|3640.8|3654.2|3642.2|3654.3|3642.3|3652.3|3640.3|5
1723604020000|2024-08-14 02:53:40|3654.3|3642.3|3654.2|3642.2|3654.3|3642.3|3654.2|3642.2|9
1723604030000|2024-08-14 02:53:50|3654.7|3642.7|3654.3|3642.3|3655.2|3643.2|3654.3|3642.3|7
1723604040000|2024-08-14 02:54:00|3654.2|3642.2|3654.2|3642.2|3655.2|3643.2|3654.2|3642.2|5
1723604050000|2024-08-14 02:54:10|3653.3|3641.3|3653.3|3641.3|3653.3|3641.3|3653.3|3641.3|6
1723604060000|2024-08-14 02:54:20|3654.2|3642.2|3654.2|3642.2|3654.2|3642.2|3654.2|3642.2|3
1723604070000|2024-08-14 02:54:30|3655.2|3643.2|3654.7|3642.7|3655.2|3643.2|3654.3|3642.3|13
1723604080000|2024-08-14 02:54:40|3654.3|3642.3|3654.3|3642.3|3654.7|3642.7|3654.3|3642.3|1
1723604090000|2024-08-14 02:54:50|3655.2|3643.2|3654.3|3642.3|3655.2|3643.2|3654.3|3642.3|3
1723604100000|2024-08-14 02:55:00|3654.8|3642.8|3654.2|3642.2|3655.2|3643.2|3654.2|3642.2|3
1723604110000|2024-08-14 02:55:10|||||||||3
1723604120000|2024-08-14 02:55:20|3653.3|3641.3|3653.2|3641.2|3653.3|3641.3|3653.2|3641.2|6
1723604130000|2024-08-14 02:55:30|3652.8|3640.8|3654.2|3642.2|3654.2|3642.2|3652.8|3640.8|8
1723604140000|2024-08-14 02:55:40|3654.3|3642.3|3655.2|3643.2|3655.2|3643.2|3654.3|3642.3|1
1723604150000|2024-08-14 02:55:50|3654.7|3642.7|3654.3|3642.3|3654.7|3642.7|3654.2|3642.2|3
1723604160000|2024-08-14 02:56:00|||||||||2
1723604170000|2024-08-14 02:56:10|3655.2|3643.2|3655.2|3643.2|3655.2|3643.2|3655.2|3643.2|8
1723604180000|2024-08-14 02:56:20|||||||||2
1723604190000|2024-08-14 02:56:30|3656.2|3644.2|3657.2|3645.2|3657.2|3645.2|3656.2|3644.2|23
1723604200000|2024-08-14 02:56:40|3656.2|3644.2|3655.2|3643.2|3656.2|3644.2|3655.2|3643.2|7
1723604210000|2024-08-14 02:56:50|3654.3|3642.3|3654.2|3642.2|3654.3|3642.3|3654.2|3642.2|10
1723604220000|2024-08-14 02:57:00|3655.2|3643.2|3654.2|3642.2|3655.2|3643.2|3654.2|3642.2|5
1723604230000|2024-08-14 02:57:10|3654.7|3642.7|3654.2|3642.2|3655.2|3643.2|3654.2|3642.2|1
1723604240000|2024-08-14 02:57:20|3654.3|3642.3|3654.7|3642.7|3655.2|3643.2|3654.2|3642.2|1
1723604250000|2024-08-14 02:57:30|3655.2|3643.2|3654.7|3642.7|3655.2|3643.2|3654.7|3642.7|0
1723604260000|2024-08-14 02:57:40|3655.2|3643.2|3654.2|3642.2|3655.2|3643.2|3654.2|3642.2|4
1723604270000|2024-08-14 02:57:50|3654.7|3642.7|3654.2|3642.2|3654.7|3642.7|3654.2|3642.2|0
1723604280000|2024-08-14 02:58:00|3654.3|3642.3|3655.2|3643.2|3655.2|3643.2|3654.3|3642.3|3
1723604290000|2024-08-14 02:58:10|3654.7|3642.7|3654.2|3642.2|3655.2|3643.2|3654.2|3642.2|1
1723604300000|2024-08-14 02:58:20|3654.3|3642.3|3655.2|3643.2|3655.2|3643.2|3654.3|3642.3|2
1723604310000|2024-08-14 02:58:30|3656.2|3644.2|3656.2|3644.2|3656.2|3644.2|3656.2|3644.2|84
1723604320000|2024-08-14 02:58:40|3656.7|3644.7|3657.2|3645.2|3657.2|3645.2|3656.7|3644.7|16
1723604330000|2024-08-14 02:58:50|3656.2|3644.2|3656.2|3644.2|3656.2|3644.2|3656.2|3644.2|7
1723604340000|2024-08-14 02:59:00|3656.7|3644.7|3656.2|3644.2|3657.2|3645.2|3656.2|3644.2|13
1723604350000|2024-08-14 02:59:10|3655.7|3643.7|3655.2|3643.2|3656.2|3644.2|3655.2|3643.2|6
1723604360000|2024-08-14 02:59:20|3654.7|3642.7|3654.2|3642.2|3654.7|3642.7|3654.2|3642.2|3
1723604370000|2024-08-14 02:59:30|3654.7|3642.7|3654.2|3642.2|3654.7|3642.7|3654.2|3642.2|5
1723604380000|2024-08-14 02:59:40|3654.7|3642.7|3655.2|3643.2|3655.2|3643.2|3654.7|3642.7|2
1723604390000|2024-08-14 02:59:50|3655.7|3643.7|3655.2|3643.2|3656.2|3644.2|3655.2|3643.2|10
1723604400000|2024-08-14 03:00:00|3656.2|3644.2|3655.2|3643.2|3656.2|3644.2|3655.2|3643.2|4
1723604410000|2024-08-14 03:00:10|3655.7|3643.7|3656.2|3644.2|3656.2|3644.2|3655.7|3643.7|0
1723604420000|2024-08-14 03:00:20|3656.7|3644.7|3657.2|3645.2|3657.2|3645.2|3656.7|3644.7|1
1723604440000|2024-08-14 03:00:40|3658.2|3646.2|3658.2|3646.2|3658.2|3646.2|3658.2|3646.2|25
1723604450000|2024-08-14 03:00:50|||||||||1
1723604460000|2024-08-14 03:01:00|||||||||13
1723604470000|2024-08-14 03:01:10|3659.2|3647.2|3660.2|3648.2|3660.2|3648.2|3659.2|3647.2|5
1723604480000|2024-08-14 03:01:20|3661.2|3649.2|3660.7|3648.7|3661.2|3649.2|3660.2|3648.2|5
1723604490000|2024-08-14 03:01:30|3661.2|3649.2|3661.2|3649.2|3661.2|3649.2|3660.7|3648.7|27
1723604500000|2024-08-14 03:01:40|3660.7|3648.7|3661.2|3649.2|3662.2|3650.2|3660.2|3648.2|42
1723604510000|2024-08-14 03:01:50|3660.7|3648.7|3659.2|3647.2|3661.2|3649.2|3659.2|3647.2|12
1723604520000|2024-08-14 03:02:00|3659.7|3647.7|3661.2|3649.2|3661.2|3649.2|3659.7|3647.7|21
1723604530000|2024-08-14 03:02:10|3660.7|3648.7|3657.7|3645.7|3661.2|3649.2|3657.7|3645.7|12
1723604540000|2024-08-14 03:02:20|3658.2|3646.2|3658.2|3646.2|3659.2|3647.2|3658.2|3646.2|28
1723604550000|2024-08-14 03:02:30|3658.7|3646.7|3657.7|3645.7|3659.2|3647.2|3657.7|3645.7|6
1723604560000|2024-08-14 03:02:40|3658.2|3646.2|3658.2|3646.2|3658.2|3646.2|3658.2|3646.2|2
1723604570000|2024-08-14 03:02:50|3657.7|3645.7|3657.2|3645.2|3658.2|3646.2|3657.2|3645.2|9
1723604580000|2024-08-14 03:03:00|3656.7|3644.7|3655.2|3643.2|3657.2|3645.2|3655.2|3643.2|22
1723604590000|2024-08-14 03:03:10|3656.2|3644.2|3658.2|3646.2|3658.2|3646.2|3656.2|3644.2|14
1723604600000|2024-08-14 03:03:20|3657.7|3645.7|3658.2|3646.2|3658.2|3646.2|3657.2|3645.2|2
1723604610000|2024-08-14 03:03:30|||||||||3
1723604620000|2024-08-14 03:03:40|||||||||4
1723604630000|2024-08-14 03:03:50|3658.7|3646.7|3659.2|3647.2|3659.2|3647.2|3658.7|3646.7|3
1723604640000|2024-08-14 03:04:00|3658.2|3646.2|3658.2|3646.2|3658.2|3646.2|3658.2|3646.2|2
1723604650000|2024-08-14 03:04:10|3659.2|3647.2|3658.2|3646.2|3659.2|3647.2|3658.2|3646.2|3
1723604660000|2024-08-14 03:04:20|3658.7|3646.7|3659.2|3647.2|3660.2|3648.2|3658.7|3646.7|15
1723604670000|2024-08-14 03:04:30|3659.7|3647.7|3659.2|3647.2|3660.2|3648.2|3659.2|3647.2|3
1723604680000|2024-08-14 03:04:40|3658.2|3646.2|3658.2|3646.2|3659.2|3647.2|3658.2|3646.2|20
1723604690000|2024-08-14 03:04:50|||||||||4
1723604700000|2024-08-14 03:05:00|3657.2|3645.2|3657.2|3645.2|3657.2|3645.2|3656.2|3644.2|14
1723604710000|2024-08-14 03:05:10|3656.2|3644.2|3656.2|3644.2|3656.2|3644.2|3656.2|3644.2|4
1723604720000|2024-08-14 03:05:20|3657.2|3645.2|3656.2|3644.2|3657.2|3645.2|3656.2|3644.2|21
1723604730000|2024-08-14 03:05:30|3655.7|3643.7|3654.3|3642.3|3655.7|3643.7|3654.2|3642.2|6
1723604740000|2024-08-14 03:05:40|3654.2|3642.2|3654.2|3642.2|3654.3|3642.3|3654.2|3642.2|2
1723604750000|2024-08-14 03:05:50|3654.3|3642.3|3654.2|3642.2|3654.3|3642.3|3654.2|3642.2|1
1723604760000|2024-08-14 03:06:00|3653.2|3641.2|3654.2|3642.2|3654.2|3642.2|3653.2|3641.2|5
1723604770000|2024-08-14 03:06:10|3654.3|3642.3|3654.2|3642.2|3654.3|3642.3|3653.3|3641.3|18
1723604780000|2024-08-14 03:06:20|||||||||3
1723604790000|2024-08-14 03:06:30|3653.7|3641.7|3653.3|3641.3|3654.2|3642.2|3653.3|3641.3|4
1723604800000|2024-08-14 03:06:40|3653.2|3641.2|3652.7|3640.7|3653.2|3641.2|3652.3|3640.3|33
1723604810000|2024-08-14 03:06:50|3653.2|3641.2|3653.2|3641.2|3653.3|3641.3|3652.3|3640.3|7
1723604820000|2024-08-14 03:07:00|3653.3|3641.3|3654.2|3642.2|3654.2|3642.2|3652.8|3640.8|10
1723604830000|2024-08-14 03:07:10|3653.7|3641.7|3653.2|3641.2|3654.2|3642.2|3653.2|3641.2|8
1723604840000|2024-08-14 03:07:20|3653.3|3641.3|3653.3|3641.3|3654.2|3642.2|3653.2|3641.2|3
1723604850000|2024-08-14 03:07:30|3654.2|3642.2|3655.2|3643.2|3655.2|3643.2|3653.3|3641.3|14
1723604860000|2024-08-14 03:07:40|||||||||3
1723604870000|2024-08-14 03:07:50|||||||||1
1723604880000|2024-08-14 03:08:00|3656.2|3644.2|3656.2|3644.2|3656.2|3644.2|3655.2|3643.2|2
1723604890000|2024-08-14 03:08:10|3657.2|3645.2|3657.2|3645.2|3657.2|3645.2|3656.2|3644.2|4
1723604900000|2024-08-14 03:08:20|3656.2|3644.2|3656.2|3644.2|3656.2|3644.2|3656.2|3644.2|6
1723604910000|2024-08-14 03:08:30|3656.7|3644.7|3656.2|3644.2|3657.2|3645.2|3656.2|3644.2|7
1723604920000|2024-08-14 03:08:40|3655.8|3643.8|3655.3|3643.3|3655.8|3643.8|3655.3|3643.3|3
1723604930000|2024-08-14 03:08:50|3655.2|3643.2|3655.2|3643.2|3655.2|3643.2|3655.2|3643.2|1
1723604940000|2024-08-14 03:09:00|3655.3|3643.3|3655.2|3643.2|3655.3|3643.3|3654.3|3642.3|8
1723604950000|2024-08-14 03:09:10|3654.7|3642.7|3654.3|3642.3|3655.2|3643.2|3654.3|3642.3|1
1723604960000|2024-08-14 03:09:20|3653.8|3641.8|3654.3|3642.3|3654.3|3642.3|3653.8|3641.8|5
1723604970000|2024-08-14 03:09:30|||||||||2
1723604980000|2024-08-14 03:09:40|||||||||1
1723604990000|2024-08-14 03:09:50|3654.7|3642.7|3655.3|3643.3|3655.3|3643.3|3654.3|3642.3|3
1723605000000|2024-08-14 03:10:00|3656.2|3644.2|3656.2|3644.2|3657.2|3645.2|3656.2|3644.2|6
1723605010000|2024-08-14 03:10:10|3655.7|3643.7|3655.7|3643.7|3655.7|3643.7|3655.7|3643.7|2
1723605020000|2024-08-14 03:10:20|3656.2|3644.2|3657.2|3645.2|3657.2|3645.2|3655.7|3643.7|3
1723605050000|2024-08-14 03:10:50|||||||||2
1723605060000|2024-08-14 03:11:00|||||||||1
1723605070000|2024-08-14 03:11:10|3656.3|3644.3|3656.7|3644.7|3657.2|3645.2|3656.3|3644.3|13
1723605080000|2024-08-14 03:11:20|3657.2|3645.2|3656.3|3644.3|3657.2|3645.2|3656.3|3644.3|0
1723605090000|2024-08-14 03:11:30|3656.7|3644.7|3656.3|3644.3|3657.2|3645.2|3656.3|3644.3|2
1723605100000|2024-08-14 03:11:40|3656.7|3644.7|3657.3|3645.3|3657.3|3645.3|3656.7|3644.7|1
1723605110000|2024-08-14 03:11:50|3658.3|3646.3|3658.3|3646.3|3658.3|3646.3|3658.3|3646.3|4
1723605120000|2024-08-14 03:12:00|3659.3|3647.3|3658.3|3646.3|3659.3|3647.3|3658.3|3646.3|18
1723605130000|2024-08-14 03:12:10|||||||||1
1723605140000|2024-08-14 03:12:20|3659.3|3647.3|3658.3|3646.3|3659.3|3647.3|3658.3|3646.3|12
1723605150000|2024-08-14 03:12:30|3659.3|3647.3|3660.2|3648.2|3660.2|3648.2|3659.3|3647.3|27
1723605160000|2024-08-14 03:12:40|3660.3|3648.3|3661.2|3649.2|3661.2|3649.2|3660.3|3648.3|8
1723605170000|2024-08-14 03:12:50|3662.2|3650.2|3661.2|3649.2|3662.2|3650.2|3660.7|3648.7|16
1723605180000|2024-08-14 03:13:00|3661.7|3649.7|3660.3|3648.3|3662.2|3650.2|3660.3|3648.3|10
1723605190000|2024-08-14 03:13:10|3660.8|3648.8|3661.2|3649.2|3661.3|3649.3|3660.8|3648.8|8
1723605200000|2024-08-14 03:13:20|||||||||2
1723605210000|2024-08-14 03:13:30|||||||||1
1723605230000|2024-08-14 03:13:50|3660.7|3648.7|3661.2|3649.2|3661.2|3649.2|3660.3|3648.3|5
1723605240000|2024-08-14 03:14:00|3660.7|3648.7|3660.3|3648.3|3661.2|3649.2|3660.3|3648.3|3
1723605250000|2024-08-14 03:14:10|3661.2|3649.2|3661.2|3649.2|3661.2|3649.2|3660.7|3648.7|3
1723605260000|2024-08-14 03:14:20|||||||||1
1723605270000|2024-08-14 03:14:30|3660.7|3648.7|3660.3|3648.3|3660.7|3648.7|3660.3|3648.3|2
1723605280000|2024-08-14 03:14:40|3661.3|3649.3|3661.3|3649.3|3661.3|3649.3|3661.3|3649.3|4
1723605290000|2024-08-14 03:14:50|3661.7|3649.7|3661.2|3649.2|3662.2|3650.2|3661.2|3649.2|19
1723605300000|2024-08-14 03:15:00|3661.3|3649.3|3661.2|3649.2|3661.3|3649.3|3661.2|3649.2|1
1723605310000|2024-08-14 03:15:10|||||||||4
1723605320000|2024-08-14 03:15:20|3661.3|3649.3|3661.3|3649.3|3661.3|3649.3|3660.3|3648.3|19
1723605330000|2024-08-14 03:15:30|3661.2|3649.2|3661.2|3649.2|3661.2|3649.2|3661.2|3649.2|20
1723605340000|2024-08-14 03:15:40|3662.2|3650.2|3662.2|3650.2|3662.2|3650.2|3661.2|3649.2|13
1723605350000|2024-08-14 03:15:50|||||||||3
1723605360000|2024-08-14 03:16:00|3661.2|3649.2|3661.2|3649.2|3661.2|3649.2|3661.2|3649.2|4
1723605370000|2024-08-14 03:16:10|3661.7|3649.7|3662.2|3650.2|3662.2|3650.2|3661.2|3649.2|11
1723605380000|2024-08-14 03:16:20|3662.7|3650.7|3663.2|3651.2|3663.2|3651.2|3662.7|3650.7|15
1723605390000|2024-08-14 03:16:30|||||||||5
1723605400000|2024-08-14 03:16:40|3664.2|3652.2|3665.2|3653.2|3665.2|3653.2|3663.7|3651.7|70
1723605410000|2024-08-14 03:16:50|3666.2|3654.2|3665.2|3653.2|3666.2|3654.2|3665.2|3653.2|53
1723605420000|2024-08-14 03:17:00|3666.2|3654.2|3665.2|3653.2|3666.2|3654.2|3665.2|3653.2|28
1723605430000|2024-08-14 03:17:10|3665.7|3653.7|3665.2|3653.2|3665.7|3653.7|3665.2|3653.2|5
1723605440000|2024-08-14 03:17:20|3664.3|3652.3|3665.2|3653.2|3665.2|3653.2|3664.3|3652.3|15
1723605450000|2024-08-14 03:17:30|3665.7|3653.7|3664.2|3652.2|3666.2|3654.2|3664.2|3652.2|40
1723605460000|2024-08-14 03:17:40|3664.7|3652.7|3665.2|3653.2|3665.2|3653.2|3664.2|3652.2|30
1723605470000|2024-08-14 03:17:50|3666.2|3654.2|3665.2|3653.2|3666.2|3654.2|3664.2|3652.2|16
1723605480000|2024-08-14 03:18:00|3664.7|3652.7|3665.2|3653.2|3665.2|3653.2|3664.7|3652.7|4
1723605490000|2024-08-14 03:18:10|3665.7|3653.7|3665.7|3653.7|3665.7|3653.7|3665.7|3653.7|9
1723605500000|2024-08-14 03:18:20|3665.2|3653.2|3665.2|3653.2|3665.2|3653.2|3665.2|3653.2|5
1723605510000|2024-08-14 03:18:30|3665.7|3653.7|3666.2|3654.2|3666.2|3654.2|3665.7|3653.7|4
1723605520000|2024-08-14 03:18:40|3665.2|3653.2|3665.7|3653.7|3666.2|3654.2|3665.2|3653.2|9
1723605530000|2024-08-14 03:18:50|3666.2|3654.2|3666.2|3654.2|3666.2|3654.2|3666.2|3654.2|4
1723605540000|2024-08-14 03:19:00|3666.7|3654.7|3667.2|3655.2|3667.2|3655.2|3666.7|3654.7|7
1723605550000|2024-08-14 03:19:10|||||||||3
1723605560000|2024-08-14 03:19:20|3668.2|3656.2|3668.2|3656.2|3668.2|3656.2|3667.2|3655.2|14
1723605570000|2024-08-14 03:19:30|3669.2|3657.2|3670.2|3658.2|3670.2|3658.2|3669.2|3657.2|15
1723605580000|2024-08-14 03:19:40|3669.2|3657.2|3670.2|3658.2|3670.2|3658.2|3669.2|3657.2|24
1723605590000|2024-08-14 03:19:50|3669.2|3657.2|3670.2|3658.2|3670.2|3658.2|3669.2|3657.2|9
1723605600000|2024-08-14 03:20:00|3669.7|3657.7|3670.2|3658.2|3670.2|3658.2|3669.7|3657.7|21
1723605610000|2024-08-14 03:20:10|3670.7|3658.7|3669.2|3657.2|3670.7|3658.7|3669.2|3657.2|16
1723605620000|2024-08-14 03:20:20|||||||||13
1723605630000|2024-08-14 03:20:30|3668.2|3656.2|3669.1|3657.1|3669.2|3657.2|3668.2|3656.2|10
1723605640000|2024-08-14 03:20:40|||||||||4
1723605650000|2024-08-14 03:20:50|3668.2|3656.2|3669.1|3657.1|3669.2|3657.2|3668.2|3656.2|23
1723605660000|2024-08-14 03:21:00|3668.2|3656.2|3668.2|3656.2|3669.1|3657.1|3668.2|3656.2|16
1723605670000|2024-08-14 03:21:10|3668.1|3656.1|3669.7|3657.7|3670.1|3658.1|3668.1|3656.1|10
1723605680000|2024-08-14 03:21:20|3669.6|3657.6|3670.1|3658.1|3670.2|3658.2|3669.2|3657.2|18
1723605690000|2024-08-14 03:21:30|3671.1|3659.1|3671.1|3659.1|3671.1|3659.1|3671.1|3659.1|34
1723605700000|2024-08-14 03:21:40|||||||||7
1723605710000|2024-08-14 03:21:50|||||||||11
1723605720000|2024-08-14 03:22:00|3672.1|3660.1|3671.1|3659.1|3672.1|3660.1|3671.1|3659.1|39
1723605730000|2024-08-14 03:22:10|||||||||8
1723605740000|2024-08-14 03:22:20|3671.2|3659.2|3671.2|3659.2|3671.2|3659.2|3671.1|3659.1|1
1723605750000|2024-08-14 03:22:30|3672.1|3660.1|3673.1|3661.1|3673.1|3661.1|3672.1|3660.1|6
1723605760000|2024-08-14 03:22:40|||||||||15
1723605770000|2024-08-14 03:22:50|3672.1|3660.1|3672.2|3660.2|3672.2|3660.2|3672.1|3660.1|18
1723605780000|2024-08-14 03:23:00|||||||||8
1723605790000|2024-08-14 03:23:10|3673.1|3661.1|3673.1|3661.1|3673.1|3661.1|3673.1|3661.1|18
1723605800000|2024-08-14 03:23:20|3673.2|3661.2|3673.2|3661.2|3674.1|3662.1|3673.2|3661.2|60
1723605810000|2024-08-14 03:23:30|||||||||2
1723605820000|2024-08-14 03:23:40|||||||||2
1723605830000|2024-08-14 03:23:50|3673.1|3661.1|3673.1|3661.1|3673.1|3661.1|3673.1|3661.1|2
1723605840000|2024-08-14 03:24:00|3672.2|3660.2|3672.2|3660.2|3672.2|3660.2|3672.2|3660.2|4
1723605850000|2024-08-14 03:24:10|3673.1|3661.1|3672.2|3660.2|3673.1|3661.1|3672.2|3660.2|11
1723605860000|2024-08-14 03:24:20|||||||||4
1723605870000|2024-08-14 03:24:30|3672.7|3660.7|3673.1|3661.1|3673.1|3661.1|3672.7|3660.7|4
1723605880000|2024-08-14 03:24:40|3673.2|3661.2|3674.1|3662.1|3674.1|3662.1|3673.2|3661.2|12
1723605890000|2024-08-14 03:24:50|3675.1|3663.1|3675.2|3663.2|3676.1|3664.1|3675.1|3663.1|51
1723605900000|2024-08-14 03:25:00|3677.1|3665.1|3678.1|3666.1|3678.1|3666.1|3677.1|3665.1|22
1723605910000|2024-08-14 03:25:10|3679.1|3667.1|3679.1|3667.1|3679.1|3667.1|3679.1|3667.1|14
1723605920000|2024-08-14 03:25:20|3679.2|3667.2|3680.1|3668.1|3680.2|3668.2|3679.2|3667.2|78
1723605930000|2024-08-14 03:25:30|||||||||11
1723605940000|2024-08-14 03:25:40|3677.1|3665.1|3676.2|3664.2|3677.1|3665.1|3676.2|3664.2|38
1723605950000|2024-08-14 03:25:50|3676.7|3664.7|3677.1|3665.1|3677.1|3665.1|3676.2|3664.2|4
1723605960000|2024-08-14 03:26:00|3676.2|3664.2|3674.2|3662.2|3676.2|3664.2|3674.2|3662.2|24
1723605970000|2024-08-14 03:26:10|3675.1|3663.1|3677.2|3665.2|3677.6|3665.6|3675.1|3663.1|18
1723605980000|2024-08-14 03:26:20|||||||||4
1723605990000|2024-08-14 03:26:30|||||||||4
1723606000000|2024-08-14 03:26:40|3678.1|3666.1|3676.2|3664.2|3678.2|3666.2|3676.2|3664.2|12
1723606010000|2024-08-14 03:26:50|3677.1|3665.1|3676.2|3664.2|3677.1|3665.1|3676.2|3664.2|17
1723606020000|2024-08-14 03:27:00|3675.7|3663.7|3675.2|3663.2|3675.7|3663.7|3674.2|3662.2|10
1723606030000|2024-08-14 03:27:10|3675.7|3663.7|3675.2|3663.2|3675.7|3663.7|3675.2|3663.2|5
1723606050000|2024-08-14 03:27:30|3676.1|3664.1|3676.1|3664.1|3676.1|3664.1|3675.7|3663.7|5
1723606060000|2024-08-14 03:27:40|3676.2|3664.2|3677.2|3665.2|3677.2|3665.2|3676.2|3664.2|3
1723606070000|2024-08-14 03:27:50|3677.7|3665.7|3677.2|3665.2|3678.2|3666.2|3677.2|3665.2|7
1723606080000|2024-08-14 03:28:00|3677.7|3665.7|3677.2|3665.2|3678.1|3666.1|3676.7|3664.7|11
1723606090000|2024-08-14 03:28:10|||||||||9
1723606100000|2024-08-14 03:28:20|3676.7|3664.7|3677.7|3665.7|3677.7|3665.7|3676.2|3664.2|7
1723606110000|2024-08-14 03:28:30|3677.2|3665.2|3678.1|3666.1|3678.1|3666.1|3677.2|3665.2|6
1723606120000|2024-08-14 03:28:40|||||||||1
1723606130000|2024-08-14 03:28:50|3678.2|3666.2|3677.1|3665.1|3678.2|3666.2|3677.1|3665.1|10
1723606150000|2024-08-14 03:29:10|||||||||1
1723606160000|2024-08-14 03:29:20|3678.2|3666.2|3678.2|3666.2|3678.2|3666.2|3677.7|3665.7|1
1723606170000|2024-08-14 03:29:30|||||||||1
1723606180000|2024-08-14 03:29:40|||||||||2
1723606190000|2024-08-14 03:29:50|3678.7|3666.7|3678.2|3666.2|3679.2|3667.2|3678.2|3666.2|16
1723606200000|2024-08-14 03:30:00|3678.1|3666.1|3677.2|3665.2|3678.1|3666.1|3677.2|3665.2|3
1723606210000|2024-08-14 03:30:10|3678.2|3666.2|3678.2|3666.2|3678.2|3666.2|3678.2|3666.2|8
1723606220000|2024-08-14 03:30:20|3678.7|3666.7|3678.2|3666.2|3678.7|3666.7|3678.2|3666.2|13
1723606230000|2024-08-14 03:30:30|||||||||1
1723606240000|2024-08-14 03:30:40|3678.1|3666.1|3678.1|3666.1|3678.1|3666.1|3678.1|3666.1|0
1723606250000|2024-08-14 03:30:50|3677.2|3665.2|3677.2|3665.2|3677.2|3665.2|3677.2|3665.2|9
1723606260000|2024-08-14 03:31:00|3677.1|3665.1|3676.2|3664.2|3677.1|3665.1|3676.2|3664.2|14
1723606270000|2024-08-14 03:31:10|||||||||1
1723606280000|2024-08-14 03:31:20|||||||||5
1723606290000|2024-08-14 03:31:30|||||||||6
1723606300000|2024-08-14 03:31:40|3677.1|3665.1|3677.1|3665.1|3677.1|3665.1|3677.1|3665.1|24
1723606310000|2024-08-14 03:31:50|3677.2|3665.2|3677.2|3665.2|3677.2|3665.2|3677.2|3665.2|3
1723606320000|2024-08-14 03:32:00|3677.6|3665.6|3678.1|3666.1|3678.1|3666.1|3677.6|3665.6|5
1723606330000|2024-08-14 03:32:10|||||||||5
1723606340000|2024-08-14 03:32:20|||||||||1
1723606350000|2024-08-14 03:32:30|3677.2|3665.2|3677.2|3665.2|3677.6|3665.6|3677.2|3665.2|11
1723606360000|2024-08-14 03:32:40|||||||||1
1723606370000|2024-08-14 03:32:50|3677.1|3665.1|3677.1|3665.1|3677.1|3665.1|3677.1|3665.1|2
1723606380000|2024-08-14 03:33:00|||||||||7
1723606390000|2024-08-14 03:33:10|3677.6|3665.6|3677.2|3665.2|3678.1|3666.1|3677.2|3665.2|8
1723606400000|2024-08-14 03:33:20|3677.1|3665.1|3677.6|3665.6|3677.6|3665.6|3677.1|3665.1|7
1723606410000|2024-08-14 03:33:30|3677.2|3665.2|3677.6|3665.6|3678.1|3666.1|3677.2|3665.2|5
1723606420000|2024-08-14 03:33:40|3677.2|3665.2|3677.1|3665.1|3677.6|3665.6|3677.1|3665.1|9
1723606430000|2024-08-14 03:33:50|||||||||2
1723606440000|2024-08-14 03:34:00|||||||||3
1723606450000|2024-08-14 03:34:10|||||||||1
1723606460000|2024-08-14 03:34:20|3677.2|3665.2|3678.1|3666.1|3678.1|3666.1|3677.2|3665.2|7
1723606470000|2024-08-14 03:34:30|3678.2|3666.2|3678.2|3666.2|3678.2|3666.2|3678.2|3666.2|16
1723606480000|2024-08-14 03:34:40|||||||||7
1723606490000|2024-08-14 03:34:50|3678.7|3666.7|3681.1|3669.1|3681.1|3669.1|3678.7|3666.7|2
1723606500000|2024-08-14 03:35:00|3683.1|3671.1|3683.2|3671.2|3684.1|3672.1|3683.1|3671.1|26
1723606510000|2024-08-14 03:35:10|3683.6|3671.6|3683.6|3671.6|3684.1|3672.1|3683.2|3671.2|10
1723606520000|2024-08-14 03:35:20|3684.1|3672.1|3684.1|3672.1|3684.1|3672.1|3683.2|3671.2|29
1723606530000|2024-08-14 03:35:30|||||||||6
1723606540000|2024-08-14 03:35:40|||||||||15
1723606550000|2024-08-14 03:35:50|3684.6|3672.6|3686.1|3674.1|3686.1|3674.1|3684.6|3672.6|6
1723606560000|2024-08-14 03:36:00|3687.1|3675.1|3687.1|3675.1|3687.1|3675.1|3687.1|3675.1|13
1723606570000|2024-08-14 03:36:10|||||||||12
1723606580000|2024-08-14 03:36:20|3685.1|3673.1|3686.1|3674.1|3686.1|3674.1|3685.1|3673.1|20
1723606590000|2024-08-14 03:36:30|||||||||3
1723606600000|2024-08-14 03:36:40|||||||||3
1723606610000|2024-08-14 03:36:50|3685.1|3673.1|3685.1|3673.1|3685.1|3673.1|3685.1|3673.1|6
1723606620000|2024-08-14 03:37:00|3685.2|3673.2|3686.1|3674.1|3686.1|3674.1|3685.2|3673.2|33
1723606630000|2024-08-14 03:37:10|3686.2|3674.2|3686.2|3674.2|3686.2|3674.2|3686.2|3674.2|6
1723606640000|2024-08-14 03:37:20|3686.6|3674.6|3686.2|3674.2|3686.6|3674.6|3686.2|3674.2|2
1723606650000|2024-08-14 03:37:30|||||||||1
1723606660000|2024-08-14 03:37:40|3686.1|3674.1|3686.1|3674.1|3687.2|3675.2|3686.1|3674.1|9
1723606670000|2024-08-14 03:37:50|3686.2|3674.2|3686.2|3674.2|3687.1|3675.1|3686.1|3674.1|11
1723606680000|2024-08-14 03:38:00|3685.2|3673.2|3685.2|3673.2|3685.2|3673.2|3685.2|3673.2|3
1723606690000|2024-08-14 03:38:10|3686.1|3674.1|3686.1|3674.1|3686.1|3674.1|3686.1|3674.1|10
1723606700000|2024-08-14 03:38:20|3685.2|3673.2|3685.2|3673.2|3685.2|3673.2|3685.2|3673.2|6
1723606710000|2024-08-14 03:38:30|3685.1|3673.1|3685.1|3673.1|3685.1|3673.1|3685.1|3673.1|1
1723606740000|2024-08-14 03:39:00|||||||||2
1723606750000|2024-08-14 03:39:10|||||||||1
1723606760000|2024-08-14 03:39:20|||||||||2
1723606770000|2024-08-14 03:39:30|||||||||5
1723606780000|2024-08-14 03:39:40|||||||||2
1723606790000|2024-08-14 03:39:50|||||||||1
1723606800000|2024-08-14 03:40:00|3686.1|3674.1|3686.1|3674.1|3686.1|3674.1|3686.1|3674.1|8
1723606810000|2024-08-14 03:40:10|||||||||2
1723606820000|2024-08-14 03:40:20|||||||||4
1723606830000|2024-08-14 03:40:30|||||||||1
1723606840000|2024-08-14 03:40:40|||||||||2
1723606850000|2024-08-14 03:40:50|3686.2|3674.2|3687.1|3675.1|3687.1|3675.1|3686.2|3674.2|9
1723606860000|2024-08-14 03:41:00|||||||||5
1723606870000|2024-08-14 03:41:10|3686.1|3674.1|3686.1|3674.1|3687.1|3675.1|3686.1|3674.1|8
1723606880000|2024-08-14 03:41:20|||||||||3
1723606890000|2024-08-14 03:41:30|||||||||2
1723606900000|2024-08-14 03:41:40|||||||||1
1723606930000|2024-08-14 03:42:10|3686.6|3674.6|3686.1|3674.1|3686.6|3674.6|3686.1|3674.1|17
1723606940000|2024-08-14 03:42:20|3684.6|3672.6|3684.6|3672.6|3684.6|3672.6|3684.6|3672.6|10
1723606950000|2024-08-14 03:42:30|3684.1|3672.1|3684.1|3672.1|3685.1|3673.1|3684.1|3672.1|12
1723606960000|2024-08-14 03:42:40|3685.1|3673.1|3684.1|3672.1|3685.1|3673.1|3684.1|3672.1|4
1723606970000|2024-08-14 03:42:50|3685.1|3673.1|3686.1|3674.1|3686.1|3674.1|3685.1|3673.1|88
1723606980000|2024-08-14 03:43:00|3686.6|3674.6|3687.1|3675.1|3687.1|3675.1|3686.1|3674.1|11
1723606990000|2024-08-14 03:43:10|||||||||2
1723607000000|2024-08-14 03:43:20|3688.1|3676.1|3687.1|3675.1|3688.1|3676.1|3687.1|3675.1|12
1723607010000|2024-08-14 03:43:30|3687.6|3675.6|3688.1|3676.1|3688.1|3676.1|3687.6|3675.6|14
1723607020000|2024-08-14 03:43:40|3689.1|3677.1|3689.1|3677.1|3689.1|3677.1|3689.1|3677.1|29
1723607030000|2024-08-14 03:43:50|3690.2|3678.2|3690.1|3678.1|3690.2|3678.2|3690.1|3678.1|26
1723607040000|2024-08-14 03:44:00|3689.1|3677.1|3689.1|3677.1|3689.6|3677.6|3689.1|3677.1|9
1723607050000|2024-08-14 03:44:10|||||||||2
1723607060000|2024-08-14 03:44:20|3688.1|3676.1|3690.1|3678.1|3690.1|3678.1|3688.1|3676.1|20
1723607070000|2024-08-14 03:44:30|3689.6|3677.6|3689.1|3677.1|3690.1|3678.1|3689.1|3677.1|4
1723607080000|2024-08-14 03:44:40|||||||||1
1723607090000|2024-08-14 03:44:50|||||||||1
1723607100000|2024-08-14 03:45:00|3688.1|3676.1|3688.1|3676.1|3688.1|3676.1|3688.1|3676.1|5
1723607110000|2024-08-14 03:45:10|3688.2|3676.2|3688.1|3676.1|3688.2|3676.2|3688.1|3676.1|0
1723607120000|2024-08-14 03:45:20|3688.2|3676.2|3688.2|3676.2|3688.2|3676.2|3688.2|3676.2|1
1723607130000|2024-08-14 03:45:30|3688.1|3676.1|3688.1|3676.1|3689.1|3677.1|3688.1|3676.1|3
1723607140000|2024-08-14 03:45:40|||||||||11
1723607150000|2024-08-14 03:45:50|||||||||1
1723607170000|2024-08-14 03:46:10|3686.1|3674.1|3686.1|3674.1|3686.1|3674.1|3686.1|3674.1|7
1723607180000|2024-08-14 03:46:20|3685.6|3673.6|3686.1|3674.1|3686.1|3674.1|3685.2|3673.2|2
1723607190000|2024-08-14 03:46:30|||||||||6
1723607200000|2024-08-14 03:46:40|||||||||6
1723607210000|2024-08-14 03:46:50|||||||||8
1723607220000|2024-08-14 03:47:00|||||||||3
1723607230000|2024-08-14 03:47:10|||||||||5
1723607240000|2024-08-14 03:47:20|||||||||2
1723607280000|2024-08-14 03:48:00|||||||||29
1723607290000|2024-08-14 03:48:10|||||||||6
1723607300000|2024-08-14 03:48:20|3687.1|3675.1|3687.1|3675.1|3687.1|3675.1|3687.1|3675.1|17
1723607310000|2024-08-14 03:48:30|3688.1|3676.1|3688.1|3676.1|3688.1|3676.1|3688.1|3676.1|5
1723607320000|2024-08-14 03:48:40|3689.1|3677.1|3689.1|3677.1|3689.1|3677.1|3689.1|3677.1|8
1723607350000|2024-08-14 03:49:10|3688.1|3676.1|3688.1|3676.1|3688.1|3676.1|3688.1|3676.1|13
1723607360000|2024-08-14 03:49:20|||||||||1
1723607370000|2024-08-14 03:49:30|||||||||1
1723607380000|2024-08-14 03:49:40|3686.1|3674.1|3687.1|3675.1|3687.1|3675.1|3686.1|3674.1|16
1723607390000|2024-08-14 03:49:50|||||||||3
1723607400000|2024-08-14 03:50:00|3688.1|3676.1|3688.1|3676.1|3688.1|3676.1|3688.1|3676.1|2
1723607410000|2024-08-14 03:50:10|3688.6|3676.6|3688.1|3676.1|3688.6|3676.6|3688.1|3676.1|3
1723607420000|2024-08-14 03:50:20|||||||||7
1723607430000|2024-08-14 03:50:30|||||||||2
1723607440000|2024-08-14 03:50:40|||||||||12
1723607450000|2024-08-14 03:50:50|||||||||2
1723607460000|2024-08-14 03:51:00|||||||||2
1723607490000|2024-08-14 03:51:30|||||||||3
1723607500000|2024-08-14 03:51:40|3687.1|3675.1|3687.1|3675.1|3687.1|3675.1|3687.1|3675.1|7
1723607510000|2024-08-14 03:51:50|3687.6|3675.6|3688.1|3676.1|3688.1|3676.1|3687.1|3675.1|0
1723607520000|2024-08-14 03:52:00|3689.1|3677.1|3689.1|3677.1|3689.1|3677.1|3689.1|3677.1|7
1723607530000|2024-08-14 03:52:10|||||||||3
1723607540000|2024-08-14 03:52:20|3688.1|3676.1|3688.1|3676.1|3688.1|3676.1|3688.1|3676.1|5
1723607570000|2024-08-14 03:52:50|||||||||2
1723607580000|2024-08-14 03:53:00|||||||||1
1723607600000|2024-08-14 03:53:20|||||||||1
1723607610000|2024-08-14 03:53:30|||||||||5
1723607620000|2024-08-14 03:53:40|3687.1|3675.1|3687.6|3675.6|3687.6|3675.6|3687.1|3675.1|3
1723607630000|2024-08-14 03:53:50|3687.1|3675.1|3687.6|3675.6|3687.6|3675.6|3687.1|3675.1|1
1723607640000|2024-08-14 03:54:00|3687.1|3675.1|3687.6|3675.6|3687.6|3675.6|3687.1|3675.1|1
1723607650000|2024-08-14 03:54:10|3687.1|3675.1|3687.6|3675.6|3687.6|3675.6|3687.1|3675.1|0
1723607660000|2024-08-14 03:54:20|3687.1|3675.1|3687.1|3675.1|3687.1|3675.1|3687.1|3675.1|0
1723607670000|2024-08-14 03:54:30|3687.6|3675.6|3687.6|3675.6|3687.6|3675.6|3687.6|3675.6|0
1723607680000|2024-08-14 03:54:40|3688|3676|3688|3676|3688.1|3676.1|3688|3676|14
1723607690000|2024-08-14 03:54:50|3690|3678|3690|3678|3690|3678|3690|3678|31
1723607700000|2024-08-14 03:55:00|3690.1|3678.1|3691|3679|3691|3679|3690.1|3678.1|16
1723607710000|2024-08-14 03:55:10|3690|3678|3690|3678|3690.1|3678.1|3690|3678|8
1723607720000|2024-08-14 03:55:20|3690.1|3678.1|3691|3679|3691.6|3679.6|3690.1|3678.1|17
1723607730000|2024-08-14 03:55:30|||||||||2
1723607740000|2024-08-14 03:55:40|3692.1|3680.1|3692.1|3680.1|3692.6|3680.6|3692|3680|53
1723607750000|2024-08-14 03:55:50|3695|3683|3697|3685|3697|3685|3695|3683|40
1723607760000|2024-08-14 03:56:00|3697.1|3685.1|3698.6|3686.6|3699.1|3687.1|3697.1|3685.1|68
1723607770000|2024-08-14 03:56:10|3699.1|3687.1|3699|3687|3699.1|3687.1|3696.6|3684.6|33
1723607780000|2024-08-14 03:56:20|3699.5|3687.5|3699.5|3687.5|3700|3688|3698|3686|39
1723607790000|2024-08-14 03:56:30|3700|3688|3700|3688|3700|3688|3698.5|3686.5|57
1723607800000|2024-08-14 03:56:40|3700.5|3688.5|3700.5|3688.5|3700.5|3688.5|3700.5|3688.5|6
1723607810000|2024-08-14 03:56:50|3700|3688|3700|3688|3700.5|3688.5|3700|3688|6
1723607820000|2024-08-14 03:57:00|3697.5|3685.5|3697.5|3685.5|3697.5|3685.5|3697.5|3685.5|12
1723607830000|2024-08-14 03:57:10|3697.1|3685.1|3697|3685|3697.1|3685.1|3696.1|3684.1|9
1723607840000|2024-08-14 03:57:20|3696|3684|3696|3684|3697|3685|3696|3684|11
1723607850000|2024-08-14 03:57:30|3696.5|3684.5|3697|3685|3697|3685|3696.5|3684.5|6
1723607860000|2024-08-14 03:57:40|||||||||2
1723607870000|2024-08-14 03:57:50|3698|3686|3699|3687|3699|3687|3698|3686|11
1723607880000|2024-08-14 03:58:00|3700|3688|3700|3688|3700|3688|3700|3688|10
1723607890000|2024-08-14 03:58:10|3699|3687|3699|3687|3699.5|3687.5|3699|3687|9
1723607900000|2024-08-14 03:58:20|||||||||6
1723607910000|2024-08-14 03:58:30|3698.5|3686.5|3699|3687|3699|3687|3698.5|3686.5|3
1723607920000|2024-08-14 03:58:40|3699.5|3687.5|3699.5|3687.5|3699.5|3687.5|3699.5|3687.5|11
1723607930000|2024-08-14 03:58:50|3700|3688|3699|3687|3700|3688|3699|3687|4
1723607940000|2024-08-14 03:59:00|3698.5|3686.5|3698.5|3686.5|3698.5|3686.5|3698.5|3686.5|3
1723607950000|2024-08-14 03:59:10|3698|3686|3698|3686|3698.5|3686.5|3698|3686|2
1723607960000|2024-08-14 03:59:20|||||||||8
1723607970000|2024-08-14 03:59:30|3697.5|3685.5|3697|3685|3697.5|3685.5|3697|3685|8
1723607980000|2024-08-14 03:59:40|||||||||4
1723607990000|2024-08-14 03:59:50|3696.5|3684.5|3696|3684|3696.5|3684.5|3695|3683|8
1723608000000|2024-08-14 04:00:00|3697|3685|3697|3685|3697|3685|3697|3685|10
1723608010000|2024-08-14 04:00:10|||||||||6
1723608020000|2024-08-14 04:00:20|||||||||5
1723608030000|2024-08-14 04:00:30|||||||||2
1723608040000|2024-08-14 04:00:40|||||||||1
1723608050000|2024-08-14 04:00:50|3697.5|3685.5|3696|3684|3697.5|3685.5|3696|3684|12
1723608060000|2024-08-14 04:01:00|||||||||1
1723608070000|2024-08-14 04:01:10|||||||||5
1723608080000|2024-08-14 04:01:20|||||||||1
1723608090000|2024-08-14 04:01:30|||||||||5
1723608110000|2024-08-14 04:01:50|3698|3686|3697|3685|3698|3686|3697|3685|7
1723608120000|2024-08-14 04:02:00|||||||||1
1723608130000|2024-08-14 04:02:10|||||||||1
1723608140000|2024-08-14 04:02:20|3696|3684|3696.5|3684.5|3696.5|3684.5|3696|3684|7
1723608150000|2024-08-14 04:02:30|3697|3685|3701|3689|3701|3689|3697|3685|7
1723608160000|2024-08-14 04:02:40|3700|3688|3700|3688|3700|3688|3700|3688|10
1723608170000|2024-08-14 04:02:50|||||||||1
1723608180000|2024-08-14 04:03:00|3700.5|3688.5|3701|3689|3701|3689|3700.5|3688.5|2
1723608190000|2024-08-14 04:03:10|||||||||4
1723608200000|2024-08-14 04:03:20|||||||||5
1723608210000|2024-08-14 04:03:30|3699.5|3687.5|3699|3687|3700|3688|3699|3687|11
1723608220000|2024-08-14 04:03:40|||||||||3
1723608240000|2024-08-14 04:04:00|3698.5|3686.5|3698.5|3686.5|3698.5|3686.5|3698.5|3686.5|9
1723608260000|2024-08-14 04:04:20|3698|3686|3698|3686|3698.5|3686.5|3698|3686|0
1723608270000|2024-08-14 04:04:30|||||||||1
1723608280000|2024-08-14 04:04:40|||||||||1
1723608290000|2024-08-14 04:04:50|||||||||2
1723608300000|2024-08-14 04:05:00|||||||||1
1723608330000|2024-08-14 04:05:30|||||||||2
1723608340000|2024-08-14 04:05:40|||||||||3
1723608370000|2024-08-14 04:06:10|||||||||5
1723608380000|2024-08-14 04:06:20|3699|3687|3700|3688|3700|3688|3699|3687|12
1723608390000|2024-08-14 04:06:30|3701|3689|3702.5|3690.5|3703|3691|3701|3689|23
1723608400000|2024-08-14 04:06:40|3703|3691|3702|3690|3703|3691|3702|3690|20
1723608410000|2024-08-14 04:06:50|3703.5|3691.5|3703|3691|3703.6|3691.6|3703|3691|27
1723608420000|2024-08-14 04:07:00|3703.1|3691.1|3703|3691|3703.1|3691.1|3703|3691|9
1723608430000|2024-08-14 04:07:10|3703.1|3691.1|3703|3691|3704|3692|3703|3691|22
1723608440000|2024-08-14 04:07:20|||||||||2
1723608450000|2024-08-14 04:07:30|3702|3690|3702|3690|3702|3690|3702|3690|3
1723608460000|2024-08-14 04:07:40|3701|3689|3701|3689|3701|3689|3701|3689|5
1723608470000|2024-08-14 04:07:50|3700|3688|3700.1|3688.1|3700.1|3688.1|3700|3688|4
1723608480000|2024-08-14 04:08:00|3701|3689|3701|3689|3701|3689|3700.5|3688.5|4
1723608490000|2024-08-14 04:08:10|3701.5|3689.5|3701|3689|3701.5|3689.5|3701|3689|8
1723608500000|2024-08-14 04:08:20|3700.5|3688.5|3700|3688|3700.5|3688.5|3700|3688|14
1723608510000|2024-08-14 04:08:30|3699|3687|3699|3687|3699|3687|3699|3687|5
1723608530000|2024-08-14 04:08:50|3698.6|3686.6|3699|3687|3699|3687|3698.6|3686.6|9
1723608540000|2024-08-14 04:09:00|3698.5|3686.5|3699|3687|3699|3687|3698.1|3686.1|4
1723608560000|2024-08-14 04:09:20|3699.1|3687.1|3699.5|3687.5|3699.5|3687.5|3699.1|3687.1|8
1723608570000|2024-08-14 04:09:30|3700|3688|3700|3688|3700|3688|3699.5|3687.5|2
1723608580000|2024-08-14 04:09:40|3699.1|3687.1|3699.5|3687.5|3699.5|3687.5|3699.1|3687.1|4
1723608590000|2024-08-14 04:09:50|3699.1|3687.1|3699.1|3687.1|3699.1|3687.1|3699.1|3687.1|2
1723608600000|2024-08-14 04:10:00|3699|3687|3699|3687|3699|3687|3699|3687|1
1723608610000|2024-08-14 04:10:10|||||||||1
1723608620000|2024-08-14 04:10:20|3698.1|3686.1|3698.1|3686.1|3698.1|3686.1|3698.1|3686.1|2
1723608630000|2024-08-14 04:10:30|3699|3687|3697.1|3685.1|3699|3687|3697.1|3685.1|31
1723608640000|2024-08-14 04:10:40|||||||||1
1723608650000|2024-08-14 04:10:50|3697|3685|3697|3685|3697|3685|3697|3685|2
1723608670000|2024-08-14 04:11:10|3697.1|3685.1|3698|3686|3698.1|3686.1|3697.1|3685.1|15
1723608680000|2024-08-14 04:11:20|3698.1|3686.1|3698.1|3686.1|3698.1|3686.1|3698.1|3686.1|1
1723608690000|2024-08-14 04:11:30|3697.5|3685.5|3698.1|3686.1|3698.1|3686.1|3697.5|3685.5|6
1723608700000|2024-08-14 04:11:40|3699.1|3687.1|3699|3687|3699.1|3687.1|3699|3687|5
1723608710000|2024-08-14 04:11:50|3699.1|3687.1|3699.1|3687.1|3699.1|3687.1|3699.1|3687.1|1
1723608720000|2024-08-14 04:12:00|3700|3688|3700|3688|3700|3688|3700|3688|2
1723608730000|2024-08-14 04:12:10|||||||||2
1723608740000|2024-08-14 04:12:20|3699.1|3687.1|3699.1|3687.1|3699.1|3687.1|3699.1|3687.1|3
1723608750000|2024-08-14 04:12:30|3698.6|3686.6|3699.1|3687.1|3699.1|3687.1|3698.6|3686.6|1
1723608760000|2024-08-14 04:12:40|3699.6|3687.6|3699.6|3687.6|3699.6|3687.6|3699.6|3687.6|2
1723608770000|2024-08-14 04:12:50|3700|3688|3700.1|3688.1|3700.1|3688.1|3700|3688|1
1723608780000|2024-08-14 04:13:00|3699.1|3687.1|3699.1|3687.1|3699.1|3687.1|3699.1|3687.1|1
1723608800000|2024-08-14 04:13:20|3699.6|3687.6|3699.1|3687.1|3699.6|3687.6|3699.1|3687.1|14
1723608830000|2024-08-14 04:13:50|3698.6|3686.6|3699.6|3687.6|3699.6|3687.6|3698.1|3686.1|7
1723608840000|2024-08-14 04:14:00|3700.1|3688.1|3700.1|3688.1|3700.1|3688.1|3699.6|3687.6|0
1723608850000|2024-08-14 04:14:10|||||||||1
1723608860000|2024-08-14 04:14:20|||||||||1
1723608870000|2024-08-14 04:14:30|||||||||1
1723608900000|2024-08-14 04:15:00|3699.1|3687.1|3699.1|3687.1|3700.1|3688.1|3699.1|3687.1|8
1723608930000|2024-08-14 04:15:30|||||||||1
1723608940000|2024-08-14 04:15:40|||||||||4
1723608950000|2024-08-14 04:15:50|||||||||2
1723608960000|2024-08-14 04:16:00|3699|3687|3699|3687|3699.1|3687.1|3699|3687|5
1723608970000|2024-08-14 04:16:10|||||||||1
1723608980000|2024-08-14 04:16:20|3699.1|3687.1|3699.1|3687.1|3699.1|3687.1|3699|3687|1
1723609000000|2024-08-14 04:16:40|3699|3687|3699|3687|3699|3687|3699|3687|1
1723609010000|2024-08-14 04:16:50|3699.1|3687.1|3699.1|3687.1|3699.1|3687.1|3699.1|3687.1|0
1723609020000|2024-08-14 04:17:00|3699|3687|3697.6|3685.6|3699|3687|3697.6|3685.6|4
1723609030000|2024-08-14 04:17:10|3697.1|3685.1|3697.1|3685.1|3697.1|3685.1|3697.1|3685.1|2
1723609050000|2024-08-14 04:17:30|3697.5|3685.5|3697.5|3685.5|3697.5|3685.5|3697.1|3685.1|7
1723609060000|2024-08-14 04:17:40|3697.1|3685.1|3697|3685|3697.1|3685.1|3697|3685|3
1723609070000|2024-08-14 04:17:50|||||||||1
1723609080000|2024-08-14 04:18:00|3697.1|3685.1|3697.1|3685.1|3697.1|3685.1|3697.1|3685.1|0
1723609090000|2024-08-14 04:18:10|||||||||2
1723609100000|2024-08-14 04:18:20|3696.6|3684.6|3696.6|3684.6|3696.6|3684.6|3696.6|3684.6|2
1723609110000|2024-08-14 04:18:30|3697.1|3685.1|3698.1|3686.1|3698.1|3686.1|3696.6|3684.6|4
1723609120000|2024-08-14 04:18:40|3699.1|3687.1|3699.1|3687.1|3699.1|3687.1|3699.1|3687.1|1
1723609130000|2024-08-14 04:18:50|3699|3687|3695.1|3683.1|3699|3687|3695.1|3683.1|18
1723609140000|2024-08-14 04:19:00|3696.1|3684.1|3697.1|3685.1|3697.1|3685.1|3696.1|3684.1|16
1723609160000|2024-08-14 04:19:20|||||||||2
1723609170000|2024-08-14 04:19:30|||||||||3
1723609190000|2024-08-14 04:19:50|3698.1|3686.1|3698.1|3686.1|3698.1|3686.1|3698.1|3686.1|7
1723609200000|2024-08-14 04:20:00|||||||||2
1723609230000|2024-08-14 04:20:30|||||||||3
1723609240000|2024-08-14 04:20:40|||||||||1
1723609250000|2024-08-14 04:20:50|3697.1|3685.1|3697.1|3685.1|3697.1|3685.1|3697.1|3685.1|9
1723609260000|2024-08-14 04:21:00|||||||||1
1723609280000|2024-08-14 04:21:20|||||||||4
1723609290000|2024-08-14 04:21:30|||||||||1
1723609310000|2024-08-14 04:21:50|3696.1|3684.1|3696.1|3684.1|3696.1|3684.1|3696.1|3684.1|2
1723609320000|2024-08-14 04:22:00|||||||||1
1723609330000|2024-08-14 04:22:10|||||||||1
1723609360000|2024-08-14 04:22:40|||||||||1
1723609370000|2024-08-14 04:22:50|||||||||2
1723609380000|2024-08-14 04:23:00|||||||||1
1723609390000|2024-08-14 04:23:10|||||||||2
1723609400000|2024-08-14 04:23:20|||||||||3
1723609410000|2024-08-14 04:23:30|||||||||1
1723609420000|2024-08-14 04:23:40|||||||||2
1723609430000|2024-08-14 04:23:50|3696|3684|3696.1|3684.1|3696.1|3684.1|3696|3684|4
1723609440000|2024-08-14 04:24:00|3695.1|3683.1|3696.1|3684.1|3696.1|3684.1|3695.1|3683.1|3
1723609450000|2024-08-14 04:24:10|||||||||1
1723609460000|2024-08-14 04:24:20|3696|3684|3696|3684|3696|3684|3696|3684|1
1723609470000|2024-08-14 04:24:30|3697|3685|3697|3685|3697|3685|3697|3685|6
1723609490000|2024-08-14 04:24:50|||||||||2
1723609500000|2024-08-14 04:25:00|3696.1|3684.1|3695.5|3683.5|3696.1|3684.1|3695.5|3683.5|9
1723609510000|2024-08-14 04:25:10|3696|3684|3696|3684|3696|3684|3695|3683|4
1723609520000|2024-08-14 04:25:20|||||||||4
1723609530000|2024-08-14 04:25:30|3697|3685|3697|3685|3697|3685|3697|3685|1
1723609540000|2024-08-14 04:25:40|||||||||4
1723609550000|2024-08-14 04:25:50|||||||||2
1723609560000|2024-08-14 04:26:00|3696.5|3684.5|3696.5|3684.5|3696.5|3684.5|3696.5|3684.5|4
1723609570000|2024-08-14 04:26:10|3696|3684|3697|3685|3697|3685|3696|3684|1
1723609580000|2024-08-14 04:26:20|3696.5|3684.5|3696|3684|3696.5|3684.5|3696|3684|13
1723609590000|2024-08-14 04:26:30|||||||||4
1723609600000|2024-08-14 04:26:40|||||||||1
1723609610000|2024-08-14 04:26:50|||||||||1
1723609620000|2024-08-14 04:27:00|||||||||2
1723609630000|2024-08-14 04:27:10|||||||||1
1723609640000|2024-08-14 04:27:20|||||||||2
1723609650000|2024-08-14 04:27:30|||||||||2
1723609660000|2024-08-14 04:27:40|||||||||2
1723609680000|2024-08-14 04:28:00|3696.5|3684.5|3696.5|3684.5|3696.5|3684.5|3696.5|3684.5|2
1723609690000|2024-08-14 04:28:10|3697|3685|3697|3685|3697|3685|3697|3685|1
1723609700000|2024-08-14 04:28:20|||||||||2
1723609710000|2024-08-14 04:28:30|||||||||4
1723609720000|2024-08-14 04:28:40|||||||||4
1723609730000|2024-08-14 04:28:50|||||||||3
1723609740000|2024-08-14 04:29:00|||||||||3
1723609750000|2024-08-14 04:29:10|||||||||3
1723609760000|2024-08-14 04:29:20|||||||||12
1723609770000|2024-08-14 04:29:30|3697.1|3685.1|3697.1|3685.1|3697.1|3685.1|3697.1|3685.1|10
1723609780000|2024-08-14 04:29:40|||||||||11
1723609790000|2024-08-14 04:29:50|||||||||34
1723617000000|2024-08-14 06:30:00|3701|3689|3697|3685|3701|3689|3697|3685|146
1723617010000|2024-08-14 06:30:10|3696.5|3684.5|3698|3686|3698|3686|3696|3684|26
1723617020000|2024-08-14 06:30:20|3697|3685|3697|3685|3698|3686|3697|3685|25
1723617030000|2024-08-14 06:30:30|3696|3684|3695|3683|3696|3684|3695|3683|24
1723617040000|2024-08-14 06:30:40|3694.5|3682.5|3694.5|3682.5|3695.5|3683.5|3694.5|3682.5|27
1723617050000|2024-08-14 06:30:50|3694|3682|3694|3682|3694.5|3682.5|3693.5|3681.5|8
1723617060000|2024-08-14 06:31:00|3694.5|3682.5|3697|3685|3697|3685|3694.5|3682.5|27
1723617070000|2024-08-14 06:31:10|||||||||6
1723617080000|2024-08-14 06:31:20|3696.5|3684.5|3694|3682|3697|3685|3694|3682|32
1723617090000|2024-08-14 06:31:30|3693|3681|3693|3681|3693|3681|3693|3681|16
1723617100000|2024-08-14 06:31:40|3692|3680|3692|3680|3692|3680|3691.5|3679.5|28
1723617110000|2024-08-14 06:31:50|3691.5|3679.5|3691|3679|3692|3680|3691|3679|13
1723617120000|2024-08-14 06:32:00|3691.5|3679.5|3692|3680|3693|3681|3691.5|3679.5|19
1723617130000|2024-08-14 06:32:10|3693|3681|3692|3680|3693|3681|3692|3680|10
1723617140000|2024-08-14 06:32:20|3693|3681|3693|3681|3693|3681|3693|3681|6
1723617150000|2024-08-14 06:32:30|3692.5|3680.5|3693|3681|3693|3681|3692|3680|15
1723617160000|2024-08-14 06:32:40|3693.5|3681.5|3693|3681|3694|3682|3693|3681|12
1723617170000|2024-08-14 06:32:50|3693.5|3681.5|3693|3681|3694|3682|3693|3681|8
1723617180000|2024-08-14 06:33:00|||||||||12
1723617190000|2024-08-14 06:33:10|3694|3682|3695|3683|3695|3683|3693|3681|16
1723617200000|2024-08-14 06:33:20|3695.5|3683.5|3695.5|3683.5|3695.5|3683.5|3695|3683|15
1723617210000|2024-08-14 06:33:30|3695|3683|3696|3684|3696|3684|3695|3683|5
1723617220000|2024-08-14 06:33:40|||||||||1
1723617230000|2024-08-14 06:33:50|||||||||3
1723617240000|2024-08-14 06:34:00|||||||||2
1723617250000|2024-08-14 06:34:10|3697|3685|3697|3685|3697|3685|3697|3685|5
1723617260000|2024-08-14 06:34:20|3696|3684|3696.5|3684.5|3696.5|3684.5|3696|3684|10
1723617270000|2024-08-14 06:34:30|3697|3685|3697|3685|3697|3685|3697|3685|5
1723617280000|2024-08-14 06:34:40|3696|3684|3696|3684|3696|3684|3696|3684|5
1723617290000|2024-08-14 06:34:50|3695.5|3683.5|3693|3681|3696|3684|3693|3681|25
1723617300000|2024-08-14 06:35:00|3692|3680|3692|3680|3692|3680|3692|3680|11
1723617310000|2024-08-14 06:35:10|3692.5|3680.5|3692.5|3680.5|3693|3681|3691|3679|24
1723617320000|2024-08-14 06:35:20|3693|3681|3693|3681|3693|3681|3692.5|3680.5|4
1723617330000|2024-08-14 06:35:30|3692.5|3680.5|3693|3681|3693|3681|3692|3680|6
1723617340000|2024-08-14 06:35:40|3692.5|3680.5|3696|3684|3696|3684|3692.5|3680.5|19
1723617350000|2024-08-14 06:35:50|||||||||5
1723617360000|2024-08-14 06:36:00|3695|3683|3696|3684|3696|3684|3695|3683|8
1723617370000|2024-08-14 06:36:10|||||||||1
1723617380000|2024-08-14 06:36:20|||||||||35
1723617390000|2024-08-14 06:36:30|||||||||9
1723617400000|2024-08-14 06:36:40|3695.5|3683.5|3695|3683|3696|3684|3695|3683|9
1723617410000|2024-08-14 06:36:50|3695.5|3683.5|3696|3684|3696|3684|3695.5|3683.5|3
1723617420000|2024-08-14 06:37:00|||||||||26
1723617430000|2024-08-14 06:37:10|3697|3685|3697|3685|3697|3685|3697|3685|17
1723617440000|2024-08-14 06:37:20|||||||||8
1723617450000|2024-08-14 06:37:30|3696|3684|3697|3685|3697|3685|3696|3684|13
1723617460000|2024-08-14 06:37:40|3696|3684|3694|3682|3696|3684|3694|3682|13
1723617470000|2024-08-14 06:37:50|3695|3683|3695.5|3683.5|3696|3684|3695|3683|2
1723617480000|2024-08-14 06:38:00|3695|3683|3694|3682|3695|3683|3694|3682|3
1723617490000|2024-08-14 06:38:10|3693|3681|3695|3683|3695|3683|3693|3681|44
1723617500000|2024-08-14 06:38:20|3694|3682|3693.5|3681.5|3694|3682|3693.5|3681.5|9
1723617510000|2024-08-14 06:38:30|3694|3682|3693|3681|3694|3682|3693|3681|4
1723617530000|2024-08-14 06:38:50|3692|3680|3692|3680|3692|3680|3692|3680|13
1723617540000|2024-08-14 06:39:00|3691|3679|3691|3679|3691|3679|3691|3679|5
1723617550000|2024-08-14 06:39:10|3690|3678|3690|3678|3690|3678|3690|3678|17
1723617560000|2024-08-14 06:39:20|3689.5|3677.5|3689|3677|3690|3678|3689|3677|9
1723617570000|2024-08-14 06:39:30|3688|3676|3688|3676|3688|3676|3688|3676|13
1723617580000|2024-08-14 06:39:40|3688.5|3676.5|3688.5|3676.5|3689|3677|3688|3676|12
1723617590000|2024-08-14 06:39:50|3688|3676|3688.5|3676.5|3689|3677|3688|3676|6
1723617600000|2024-08-14 06:40:00|3688|3676|3688|3676|3688|3676|3688|3676|6
1723617610000|2024-08-14 06:40:10|||||||||5
1723617620000|2024-08-14 06:40:20|3688.5|3676.5|3688|3676|3689|3677|3688|3676|10
1723617630000|2024-08-14 06:40:30|||||||||9
1723617640000|2024-08-14 06:40:40|3688.9|3676.9|3688.5|3676.5|3689|3677|3688.5|3676.5|20
1723617650000|2024-08-14 06:40:50|3688|3676|3688|3676|3688|3676|3688|3676|0
1723617660000|2024-08-14 06:41:00|||||||||1
1723617670000|2024-08-14 06:41:10|3689|3677|3688|3676|3689|3677|3688|3676|18
1723617680000|2024-08-14 06:41:20|3687|3675|3687|3675|3688|3676|3687|3675|19
1723617690000|2024-08-14 06:41:30|3687.9|3675.9|3687|3675|3687.9|3675.9|3687|3675|12
1723617700000|2024-08-14 06:41:40|3686.9|3674.9|3688.9|3676.9|3688.9|3676.9|3686.9|3674.9|19
1723617710000|2024-08-14 06:41:50|||||||||9
1723617720000|2024-08-14 06:42:00|3689.9|3677.9|3691.9|3679.9|3691.9|3679.9|3689.9|3677.9|31
1723617730000|2024-08-14 06:42:10|3692.9|3680.9|3693.9|3681.9|3693.9|3681.9|3692.9|3680.9|15
1723617740000|2024-08-14 06:42:20|3692.9|3680.9|3692.9|3680.9|3692.9|3680.9|3692.9|3680.9|21
1723617750000|2024-08-14 06:42:30|3691.9|3679.9|3692|3680|3692.9|3680.9|3691.9|3679.9|7
1723617760000|2024-08-14 06:42:40|3692.4|3680.4|3692.9|3680.9|3693|3681|3691.9|3679.9|11
1723617770000|2024-08-14 06:42:50|3691.4|3679.4|3691.9|3679.9|3692.4|3680.4|3691.4|3679.4|18
1723617780000|2024-08-14 06:43:00|3692.9|3680.9|3692.9|3680.9|3692.9|3680.9|3692.9|3680.9|1
1723617790000|2024-08-14 06:43:10|3692|3680|3691.9|3679.9|3692.9|3680.9|3691.9|3679.9|5
1723617800000|2024-08-14 06:43:20|||||||||2
1723617810000|2024-08-14 06:43:30|3691.4|3679.4|3691.4|3679.4|3691.9|3679.9|3691.4|3679.4|2
1723617820000|2024-08-14 06:43:40|3691|3679|3691|3679|3691|3679|3690.9|3678.9|7
1723617830000|2024-08-14 06:43:50|3691.4|3679.4|3691.4|3679.4|3691.4|3679.4|3691|3679|1
1723617840000|2024-08-14 06:44:00|3691.5|3679.5|3690.9|3678.9|3691.9|3679.9|3690.9|3678.9|5
1723617850000|2024-08-14 06:44:10|3691|3679|3691|3679|3691|3679|3691|3679|1
1723617860000|2024-08-14 06:44:20|3690.9|3678.9|3690.4|3678.4|3691|3679|3690.4|3678.4|5
1723617870000|2024-08-14 06:44:30|3690.9|3678.9|3690.9|3678.9|3691|3679|3690.4|3678.4|5
1723617880000|2024-08-14 06:44:40|3690|3678|3690|3678|3690|3678|3690|3678|4
1723617890000|2024-08-14 06:44:50|3689.9|3677.9|3690.9|3678.9|3690.9|3678.9|3689.9|3677.9|3
1723617900000|2024-08-14 06:45:00|3690|3678|3688|3676|3690|3678|3688|3676|37
1723617920000|2024-08-14 06:45:20|3687|3675|3687.5|3675.5|3688|3676|3686|3674|19
1723617930000|2024-08-14 06:45:30|3688|3676|3687|3675|3688|3676|3686.5|3674.5|6
1723617940000|2024-08-14 06:45:40|||||||||4
1723617950000|2024-08-14 06:45:50|3688|3676|3689|3677|3689|3677|3687.5|3675.5|5
1723617960000|2024-08-14 06:46:00|||||||||4
1723617970000|2024-08-14 06:46:10|3688|3676|3688|3676|3688|3676|3688|3676|6
1723617980000|2024-08-14 06:46:20|3688.5|3676.5|3688|3676|3688.5|3676.5|3688|3676|2
1723617990000|2024-08-14 06:46:30|3688.5|3676.5|3689|3677|3689|3677|3688.5|3676.5|4
1723618000000|2024-08-14 06:46:40|||||||||1
1723618010000|2024-08-14 06:46:50|3689.9|3677.9|3690|3678|3690|3678|3689.9|3677.9|10
1723618020000|2024-08-14 06:47:00|||||||||2
1723618030000|2024-08-14 06:47:10|3690.5|3678.5|3691|3679|3691|3679|3690.5|3678.5|3
1723618040000|2024-08-14 06:47:20|||||||||1
1723618050000|2024-08-14 06:47:30|3691.5|3679.5|3690|3678|3691.5|3679.5|3690|3678|12
1723618060000|2024-08-14 06:47:40|3690.9|3678.9|3691.9|3679.9|3691.9|3679.9|3690.9|3678.9|3
1723618070000|2024-08-14 06:47:50|3692.9|3680.9|3692.9|3680.9|3692.9|3680.9|3691.9|3679.9|8
1723618080000|2024-08-14 06:48:00|3692|3680|3692|3680|3692|3680|3692|3680|2
1723618090000|2024-08-14 06:48:10|3692.9|3680.9|3692.9|3680.9|3692.9|3680.9|3692.9|3680.9|9
1723618100000|2024-08-14 06:48:20|3693.9|3681.9|3693.9|3681.9|3694|3682|3693.9|3681.9|17
1723618110000|2024-08-14 06:48:30|3694|3682|3694|3682|3695|3683|3693.9|3681.9|18
1723618120000|2024-08-14 06:48:40|3694.9|3682.9|3695|3683|3695|3683|3694.4|3682.4|13
1723618140000|2024-08-14 06:49:00|3695.9|3683.9|3696|3684|3696|3684|3695|3683|16
1723618150000|2024-08-14 06:49:10|||||||||1
1723618160000|2024-08-14 06:49:20|3695|3683|3695|3683|3695|3683|3695|3683|11
1723618170000|2024-08-14 06:49:30|3694|3682|3694|3682|3694|3682|3693|3681|14
1723618180000|2024-08-14 06:49:40|3693|3681|3693|3681|3693|3681|3693|3681|14
1723618190000|2024-08-14 06:49:50|3694|3682|3693|3681|3694.5|3682.5|3693|3681|12
1723618200000|2024-08-14 06:50:00|3694|3682|3693|3681|3694.5|3682.5|3693|3681|15
1723618210000|2024-08-14 06:50:10|3692|3680|3692|3680|3692|3680|3692|3680|7
1723618220000|2024-08-14 06:50:20|3691.9|3679.9|3692|3680|3692|3680|3691|3679|6
1723618230000|2024-08-14 06:50:30|3691|3679|3690|3678|3691.5|3679.5|3690|3678|6
1723618240000|2024-08-14 06:50:40|3690.9|3678.9|3690.9|3678.9|3691|3679|3690.9|3678.9|2
1723618250000|2024-08-14 06:50:50|3690|3678|3690.9|3678.9|3690.9|3678.9|3690|3678|5
1723618260000|2024-08-14 06:51:00|3689.9|3677.9|3690.9|3678.9|3690.9|3678.9|3689.9|3677.9|10
1723618270000|2024-08-14 06:51:10|3691|3679|3692.9|3680.9|3692.9|3680.9|3691|3679|8
1723618280000|2024-08-14 06:51:20|3691.9|3679.9|3693.9|3681.9|3693.9|3681.9|3691.9|3679.9|9
1723618290000|2024-08-14 06:51:30|3693.4|3681.4|3692.9|3680.9|3693.9|3681.9|3692.9|3680.9|2
1723618300000|2024-08-14 06:51:40|3692|3680|3692.4|3680.4|3692.4|3680.4|3692|3680|9
1723618310000|2024-08-14 06:51:50|3692|3680|3692|3680|3692|3680|3692|3680|2
1723618320000|2024-08-14 06:52:00|3691|3679|3691.9|3679.9|3691.9|3679.9|3691|3679|6
1723618330000|2024-08-14 06:52:10|3691.5|3679.5|3691|3679|3691.9|3679.9|3691|3679|4
1723618340000|2024-08-14 06:52:20|3690.9|3678.9|3690.5|3678.5|3690.9|3678.9|3690|3678|12
1723618350000|2024-08-14 06:52:30|3690.9|3678.9|3691.5|3679.5|3691.5|3679.5|3690.9|3678.9|3
1723618360000|2024-08-14 06:52:40|3691|3679|3691|3679|3691|3679|3691|3679|1
1723618370000|2024-08-14 06:52:50|||||||||6
1723618380000|2024-08-14 06:53:00|3690|3678|3690|3678|3690.5|3678.5|3689|3677|25
1723618390000|2024-08-14 06:53:10|||||||||3
1723618400000|2024-08-14 06:53:20|3691|3679|3691|3679|3691|3679|3691|3679|7
1723618410000|2024-08-14 06:53:30|||||||||1
1723618430000|2024-08-14 06:53:50|3690.5|3678.5|3690.5|3678.5|3690.5|3678.5|3690.5|3678.5|8
1723618440000|2024-08-14 06:54:00|3690|3678|3690|3678|3690.5|3678.5|3690|3678|3
1723618450000|2024-08-14 06:54:10|||||||||3
1723618460000|2024-08-14 06:54:20|3689|3677|3689.5|3677.5|3690|3678|3689|3677|10
1723618470000|2024-08-14 06:54:30|3690|3678|3689.1|3677.1|3690|3678|3689.1|3677.1|3
1723618480000|2024-08-14 06:54:40|3689|3677|3690|3678|3690|3678|3689|3677|3
1723618490000|2024-08-14 06:54:50|3689.5|3677.5|3689.5|3677.5|3690|3678|3689.5|3677.5|0
1723618500000|2024-08-14 06:55:00|3690|3678|3689|3677|3690|3678|3689|3677|7
1723618510000|2024-08-14 06:55:10|3689.5|3677.5|3690|3678|3691|3679|3689.5|3677.5|7
1723618520000|2024-08-14 06:55:20|3690.5|3678.5|3691|3679|3691|3679|3690.5|3678.5|1
1723618530000|2024-08-14 06:55:30|3690.9|3678.9|3690|3678|3690.9|3678.9|3690|3678|3
1723618540000|2024-08-14 06:55:40|3691|3679|3691|3679|3691|3679|3691|3679|5
1723618550000|2024-08-14 06:55:50|3690.5|3678.5|3690|3678|3690.5|3678.5|3690|3678|0
1723618560000|2024-08-14 06:56:00|||||||||2
1723618570000|2024-08-14 06:56:10|||||||||2
1723618580000|2024-08-14 06:56:20|3689|3677|3689|3677|3689|3677|3689|3677|4
1723618590000|2024-08-14 06:56:30|3689.5|3677.5|3691|3679|3691|3679|3689.5|3677.5|5
1723618600000|2024-08-14 06:56:40|3690|3678|3689|3677|3690|3678|3689|3677|2
1723618610000|2024-08-14 06:56:50|3688|3676|3688|3676|3688|3676|3688|3676|10
1723618620000|2024-08-14 06:57:00|3688.5|3676.5|3688.5|3676.5|3689|3677|3688.5|3676.5|0
1723618630000|2024-08-14 06:57:10|3688|3676|3688|3676|3688|3676|3688|3676|5
1723618640000|2024-08-14 06:57:20|||||||||2
1723618650000|2024-08-14 06:57:30|3688.5|3676.5|3689|3677|3689|3677|3688|3676|7
1723618670000|2024-08-14 06:57:50|||||||||4
1723618680000|2024-08-14 06:58:00|||||||||2
1723618690000|2024-08-14 06:58:10|||||||||6
1723618700000|2024-08-14 06:58:20|3690|3678|3690|3678|3690|3678|3690|3678|5
1723618710000|2024-08-14 06:58:30|3691|3679|3691|3679|3691|3679|3691|3679|15
1723618720000|2024-08-14 06:58:40|3692|3680|3692|3680|3692|3680|3691|3679|9
1723618730000|2024-08-14 06:58:50|||||||||5
1723618740000|2024-08-14 06:59:00|3691.5|3679.5|3691.5|3679.5|3691.5|3679.5|3691.5|3679.5|15
1723618750000|2024-08-14 06:59:10|3691|3679|3691.5|3679.5|3691.5|3679.5|3691|3679|1
1723618760000|2024-08-14 06:59:20|3691|3679|3691|3679|3691|3679|3691|3679|1
1723618770000|2024-08-14 06:59:30|3690|3678|3691|3679|3691.5|3679.5|3690|3678|11
1723618780000|2024-08-14 06:59:40|3690.5|3678.5|3690|3678|3690.5|3678.5|3690|3678|7
1723618790000|2024-08-14 06:59:50|3690.5|3678.5|3691|3679|3691|3679|3690|3678|13
1723618800000|2024-08-14 07:00:00|3690.5|3678.5|3690|3678|3690.5|3678.5|3690|3678|5
1723618810000|2024-08-14 07:00:10|||||||||1
1723618830000|2024-08-14 07:00:30|||||||||5
1723618840000|2024-08-14 07:00:40|3689|3677|3689|3677|3689|3677|3689|3677|4
1723618850000|2024-08-14 07:00:50|3690|3678|3690|3678|3690|3678|3690|3678|13
1723618860000|2024-08-14 07:01:00|3689|3677|3689|3677|3689|3677|3689|3677|8
1723618870000|2024-08-14 07:01:10|||||||||5
1723618880000|2024-08-14 07:01:20|3688|3676|3687|3675|3688|3676|3687|3675|11
1723618890000|2024-08-14 07:01:30|||||||||7
1723618900000|2024-08-14 07:01:40|3688|3676|3688|3676|3688|3676|3688|3676|5
1723618920000|2024-08-14 07:02:00|3687.9|3675.9|3687.9|3675.9|3687.9|3675.9|3687.9|3675.9|4
1723618940000|2024-08-14 07:02:20|3688|3676|3688|3676|3688|3676|3688|3676|2
1723618960000|2024-08-14 07:02:40|3688.9|3676.9|3688.9|3676.9|3688.9|3676.9|3688.9|3676.9|5
1723618980000|2024-08-14 07:03:00|3689|3677|3689|3677|3689|3677|3689|3677|5
1723618990000|2024-08-14 07:03:10|||||||||3
1723619000000|2024-08-14 07:03:20|||||||||1
1723619010000|2024-08-14 07:03:30|||||||||5
1723619030000|2024-08-14 07:03:50|||||||||1
1723619050000|2024-08-14 07:04:10|3688|3676|3688|3676|3688|3676|3688|3676|8
1723619060000|2024-08-14 07:04:20|||||||||1
1723619070000|2024-08-14 07:04:30|3687|3675|3687|3675|3687|3675|3687|3675|5
1723619080000|2024-08-14 07:04:40|||||||||2
1723619090000|2024-08-14 07:04:50|3687.5|3675.5|3687|3675|3687.5|3675.5|3687|3675|1
1723619100000|2024-08-14 07:05:00|||||||||7
1723619110000|2024-08-14 07:05:10|||||||||3
1723619120000|2024-08-14 07:05:20|3685|3673|3684|3672|3685|3673|3684|3672|12
1723619130000|2024-08-14 07:05:30|3683.5|3671.5|3683.5|3671.5|3684|3672|3683|3671|14
1723619140000|2024-08-14 07:05:40|3683|3671|3684|3672|3684|3672|3683|3671|11
1723619150000|2024-08-14 07:05:50|3685|3673|3685|3673|3686|3674|3685|3673|24
1723619160000|2024-08-14 07:06:00|||||||||1
1723619170000|2024-08-14 07:06:10|||||||||10
1723619180000|2024-08-14 07:06:20|||||||||1
1723619190000|2024-08-14 07:06:30|||||||||1
1723619200000|2024-08-14 07:06:40|||||||||1
1723619210000|2024-08-14 07:06:50|3683|3671|3683|3671|3683|3671|3683|3671|12
1723619220000|2024-08-14 07:07:00|3683.5|3671.5|3684|3672|3684|3672|3683.5|3671.5|6
1723619230000|2024-08-14 07:07:10|||||||||9
1723619240000|2024-08-14 07:07:20|||||||||8
1723619250000|2024-08-14 07:07:30|3685|3673|3685|3673|3685|3673|3685|3673|6
1723619260000|2024-08-14 07:07:40|3684|3672|3684|3672|3684|3672|3684|3672|15
1723619270000|2024-08-14 07:07:50|||||||||2
1723619280000|2024-08-14 07:08:00|||||||||2
1723619300000|2024-08-14 07:08:20|3684.5|3672.5|3684.5|3672.5|3684.5|3672.5|3684.5|3672.5|5
1723619310000|2024-08-14 07:08:30|3685|3673|3684.5|3672.5|3685|3673|3684.5|3672.5|2
1723619320000|2024-08-14 07:08:40|3684|3672|3684|3672|3684|3672|3684|3672|1
1723619330000|2024-08-14 07:08:50|3684.5|3672.5|3685|3673|3685|3673|3684.5|3672.5|3
1723619340000|2024-08-14 07:09:00|||||||||5
1723619350000|2024-08-14 07:09:10|3686|3674|3686|3674|3686|3674|3686|3674|14
1723619360000|2024-08-14 07:09:20|3685.5|3673.5|3686|3674|3686|3674|3685.5|3673.5|5
1723619370000|2024-08-14 07:09:30|||||||||3
1723619380000|2024-08-14 07:09:40|||||||||3
1723619390000|2024-08-14 07:09:50|3685|3673|3686|3674|3686|3674|3685|3673|5
1723619400000|2024-08-14 07:10:00|3685.5|3673.5|3685|3673|3685.5|3673.5|3685|3673|29
1723619410000|2024-08-14 07:10:10|||||||||1
1723619420000|2024-08-14 07:10:20|3684|3672|3684|3672|3684.5|3672.5|3684|3672|4
1723619430000|2024-08-14 07:10:30|||||||||1
1723619460000|2024-08-14 07:11:00|||||||||6
1723619470000|2024-08-14 07:11:10|||||||||4
1723619480000|2024-08-14 07:11:20|||||||||1
1723619490000|2024-08-14 07:11:30|||||||||4
1723619500000|2024-08-14 07:11:40|||||||||1
1723619520000|2024-08-14 07:12:00|||||||||1
1723619530000|2024-08-14 07:12:10|3685|3673|3685.5|3673.5|3685.5|3673.5|3685|3673|14
1723619540000|2024-08-14 07:12:20|3685|3673|3685.5|3673.5|3685.5|3673.5|3685|3673|1
1723619550000|2024-08-14 07:12:30|3686|3674|3686|3674|3686|3674|3686|3674|4
1723619560000|2024-08-14 07:12:40|||||||||3
1723619570000|2024-08-14 07:12:50|3687|3675|3687|3675|3687|3675|3687|3675|15
1723619580000|2024-08-14 07:13:00|||||||||2
1723619590000|2024-08-14 07:13:10|||||||||4
1723619600000|2024-08-14 07:13:20|||||||||7
1723619610000|2024-08-14 07:13:30|||||||||3
1723619620000|2024-08-14 07:13:40|3686|3674|3686|3674|3686|3674|3686|3674|7
1723619630000|2024-08-14 07:13:50|3687|3675|3687|3675|3687|3675|3687|3675|4
1723619640000|2024-08-14 07:14:00|3688|3676|3688|3676|3688|3676|3688|3676|14
1723619650000|2024-08-14 07:14:10|3687|3675|3687|3675|3687|3675|3687|3675|7
1723619660000|2024-08-14 07:14:20|3688|3676|3688|3676|3688|3676|3688|3676|3
1723619670000|2024-08-14 07:14:30|||||||||2
1723619680000|2024-08-14 07:14:40|||||||||1
1723619690000|2024-08-14 07:14:50|3687.9|3675.9|3687|3675|3687.9|3675.9|3687|3675|3
1723619700000|2024-08-14 07:15:00|3688|3676|3688|3676|3688|3676|3688|3676|7
1723619710000|2024-08-14 07:15:10|||||||||1
1723619720000|2024-08-14 07:15:20|||||||||2
1723619730000|2024-08-14 07:15:30|||||||||3
1723619740000|2024-08-14 07:15:40|||||||||1
1723619760000|2024-08-14 07:16:00|||||||||1
1723619770000|2024-08-14 07:16:10|3689|3677|3689|3677|3689|3677|3689|3677|10
1723619780000|2024-08-14 07:16:20|||||||||7
1723619790000|2024-08-14 07:16:30|3690|3678|3689.9|3677.9|3690|3678|3689.9|3677.9|6
1723619800000|2024-08-14 07:16:40|3689|3677|3689|3677|3689|3677|3689|3677|7
1723619810000|2024-08-14 07:16:50|3688.9|3676.9|3687.9|3675.9|3688.9|3676.9|3687.9|3675.9|14
1723619820000|2024-08-14 07:17:00|3688.9|3676.9|3688.9|3676.9|3689.4|3677.4|3688.9|3676.9|10
1723619830000|2024-08-14 07:17:10|3689.4|3677.4|3689.4|3677.4|3689.9|3677.9|3689.4|3677.4|3
1723619840000|2024-08-14 07:17:20|3688.9|3676.9|3689.9|3677.9|3689.9|3677.9|3688.9|3676.9|12
1723619850000|2024-08-14 07:17:30|||||||||1
1723619860000|2024-08-14 07:17:40|||||||||4
1723619870000|2024-08-14 07:17:50|3690.9|3678.9|3691.9|3679.9|3691.9|3679.9|3690.9|3678.9|19
1723619880000|2024-08-14 07:18:00|||||||||7
1723619890000|2024-08-14 07:18:10|3690.9|3678.9|3691.4|3679.4|3691.4|3679.4|3690.9|3678.9|16
1723619900000|2024-08-14 07:18:20|3690.9|3678.9|3690.9|3678.9|3691.4|3679.4|3690.9|3678.9|14
1723619910000|2024-08-14 07:18:30|3691.4|3679.4|3690.9|3678.9|3691.9|3679.9|3690.9|3678.9|9
1723619920000|2024-08-14 07:18:40|||||||||8
1723619930000|2024-08-14 07:18:50|3690.4|3678.4|3687.9|3675.9|3690.4|3678.4|3687.9|3675.9|6
1723619940000|2024-08-14 07:19:00|||||||||22
1723619950000|2024-08-14 07:19:10|||||||||2
1723619960000|2024-08-14 07:19:20|3689.4|3677.4|3689.4|3677.4|3689.4|3677.4|3689.4|3677.4|2
1723619970000|2024-08-14 07:19:30|3689.9|3677.9|3689.9|3677.9|3689.9|3677.9|3689.9|3677.9|2
1723619980000|2024-08-14 07:19:40|||||||||3
1723619990000|2024-08-14 07:19:50|||||||||4
1723620000000|2024-08-14 07:20:00|3690.4|3678.4|3690.9|3678.9|3691|3679|3690|3678|102
1723620010000|2024-08-14 07:20:10|3691.4|3679.4|3691.4|3679.4|3691.4|3679.4|3691.4|3679.4|1
1723620020000|2024-08-14 07:20:20|3691.9|3679.9|3690.9|3678.9|3691.9|3679.9|3690.9|3678.9|6
1723620030000|2024-08-14 07:20:30|3691.9|3679.9|3691.9|3679.9|3691.9|3679.9|3691.9|3679.9|6
1723620040000|2024-08-14 07:20:40|||||||||7
1723620050000|2024-08-14 07:20:50|3692.9|3680.9|3692.9|3680.9|3692.9|3680.9|3692.9|3680.9|17
1723620060000|2024-08-14 07:21:00|3692.4|3680.4|3692.9|3680.9|3692.9|3680.9|3692.4|3680.4|6
1723620070000|2024-08-14 07:21:10|||||||||5
1723620080000|2024-08-14 07:21:20|3693.9|3681.9|3693.9|3681.9|3693.9|3681.9|3692.9|3680.9|14
1723620090000|2024-08-14 07:21:30|||||||||6
1723620100000|2024-08-14 07:21:40|||||||||1
1723620110000|2024-08-14 07:21:50|3694.9|3682.9|3694.9|3682.9|3694.9|3682.9|3694.9|3682.9|9
1723620120000|2024-08-14 07:22:00|||||||||5
1723620130000|2024-08-14 07:22:10|||||||||4
1723620140000|2024-08-14 07:22:20|||||||||10
1723620150000|2024-08-14 07:22:30|3695.9|3683.9|3695.9|3683.9|3695.9|3683.9|3695.9|3683.9|9
1723620160000|2024-08-14 07:22:40|3694.9|3682.9|3694.9|3682.9|3694.9|3682.9|3694.9|3682.9|9
1723620170000|2024-08-14 07:22:50|3695.9|3683.9|3695.9|3683.9|3695.9|3683.9|3694.9|3682.9|14
1723620180000|2024-08-14 07:23:00|3694.9|3682.9|3695.9|3683.9|3695.9|3683.9|3694.9|3682.9|7
1723620190000|2024-08-14 07:23:10|||||||||8
1723620200000|2024-08-14 07:23:20|3695.4|3683.4|3695.9|3683.9|3695.9|3683.9|3695.4|3683.4|9
1723620210000|2024-08-14 07:23:30|||||||||13
1723620220000|2024-08-14 07:23:40|||||||||2
1723620230000|2024-08-14 07:23:50|||||||||3
1723620240000|2024-08-14 07:24:00|3694.9|3682.9|3695.9|3683.9|3695.9|3683.9|3694.9|3682.9|23
1723620250000|2024-08-14 07:24:10|||||||||24
1723620260000|2024-08-14 07:24:20|||||||||6
1723620270000|2024-08-14 07:24:30|||||||||1
1723620280000|2024-08-14 07:24:40|3697.9|3685.9|3697.9|3685.9|3697.9|3685.9|3697.9|3685.9|21
1723620290000|2024-08-14 07:24:50|||||||||3
1723620300000|2024-08-14 07:25:00|3698.9|3686.9|3698.9|3686.9|3698.9|3686.9|3697.9|3685.9|20
1723620310000|2024-08-14 07:25:10|||||||||10
1723620320000|2024-08-14 07:25:20|3699.4|3687.4|3698.9|3686.9|3699.4|3687.4|3698.9|3686.9|7
1723620330000|2024-08-14 07:25:30|3697.9|3685.9|3697.9|3685.9|3697.9|3685.9|3697.9|3685.9|18
1723620340000|2024-08-14 07:25:40|||||||||6
1723620350000|2024-08-14 07:25:50|||||||||2
1723620360000|2024-08-14 07:26:00|3698.4|3686.4|3698.4|3686.4|3698.4|3686.4|3698.4|3686.4|4
1723620370000|2024-08-14 07:26:10|3697.9|3685.9|3698.9|3686.9|3698.9|3686.9|3697.9|3685.9|11
1723620380000|2024-08-14 07:26:20|3698.4|3686.4|3697.9|3685.9|3698.9|3686.9|3697.9|3685.9|5
1723620390000|2024-08-14 07:26:30|3696.9|3684.9|3696.9|3684.9|3696.9|3684.9|3696.9|3684.9|8
1723620400000|2024-08-14 07:26:40|3695.9|3683.9|3696.4|3684.4|3696.9|3684.9|3695.9|3683.9|15
1723620410000|2024-08-14 07:26:50|3695.9|3683.9|3695.9|3683.9|3695.9|3683.9|3695.9|3683.9|1
1723620420000|2024-08-14 07:27:00|||||||||4
1723620430000|2024-08-14 07:27:10|||||||||1
1723620450000|2024-08-14 07:27:30|||||||||1
1723620460000|2024-08-14 07:27:40|||||||||2
1723620470000|2024-08-14 07:27:50|||||||||1
1723620480000|2024-08-14 07:28:00|3695.4|3683.4|3695.4|3683.4|3695.4|3683.4|3695.4|3683.4|10
1723620490000|2024-08-14 07:28:10|3694.9|3682.9|3695.4|3683.4|3695.4|3683.4|3694.9|3682.9|1
1723620500000|2024-08-14 07:28:20|3695.9|3683.9|3695.9|3683.9|3695.9|3683.9|3695.9|3683.9|74
1723620510000|2024-08-14 07:28:30|||||||||1
1723620520000|2024-08-14 07:28:40|||||||||3
1723620530000|2024-08-14 07:28:50|3696.9|3684.9|3696.9|3684.9|3696.9|3684.9|3696.9|3684.9|4
1723620540000|2024-08-14 07:29:00|||||||||4
1723620560000|2024-08-14 07:29:20|||||||||2
1723620570000|2024-08-14 07:29:30|||||||||7
1723620580000|2024-08-14 07:29:40|||||||||1
1723620590000|2024-08-14 07:29:50|||||||||4
1723620600000|2024-08-14 07:30:00|||||||||9
1723620610000|2024-08-14 07:30:10|3698.9|3686.9|3698.9|3686.9|3698.9|3686.9|3698.9|3686.9|16
1723620620000|2024-08-14 07:30:20|||||||||4
1723620630000|2024-08-14 07:30:30|3699.4|3687.4|3698.9|3686.9|3699.9|3687.9|3698.9|3686.9|7
1723620640000|2024-08-14 07:30:40|3699.4|3687.4|3698.9|3686.9|3699.4|3687.4|3698.9|3686.9|4
1723620650000|2024-08-14 07:30:50|3699.4|3687.4|3698.9|3686.9|3699.8|3687.8|3698.9|3686.9|2
1723620660000|2024-08-14 07:31:00|3697.9|3685.9|3697.9|3685.9|3697.9|3685.9|3697.9|3685.9|6
1723620670000|2024-08-14 07:31:10|||||||||2
1723620680000|2024-08-14 07:31:20|||||||||4
1723620690000|2024-08-14 07:31:30|||||||||2
1723620700000|2024-08-14 07:31:40|||||||||2
1723620710000|2024-08-14 07:31:50|||||||||3
1723620720000|2024-08-14 07:32:00|||||||||3
1723620740000|2024-08-14 07:32:20|||||||||4
1723620750000|2024-08-14 07:32:30|3698.4|3686.4|3698.4|3686.4|3698.4|3686.4|3698.4|3686.4|4
1723620760000|2024-08-14 07:32:40|||||||||2
1723620770000|2024-08-14 07:32:50|3697.9|3685.9|3697.9|3685.9|3698.4|3686.4|3697.9|3685.9|2
1723620780000|2024-08-14 07:33:00|3698.4|3686.4|3698.9|3686.9|3698.9|3686.9|3698.4|3686.4|6
1723620800000|2024-08-14 07:33:20|||||||||1
1723620810000|2024-08-14 07:33:30|||||||||2
1723620820000|2024-08-14 07:33:40|||||||||2
1723620830000|2024-08-14 07:33:50|3697.9|3685.9|3697.9|3685.9|3697.9|3685.9|3697.9|3685.9|6
1723620840000|2024-08-14 07:34:00|||||||||6
1723620850000|2024-08-14 07:34:10|3696.9|3684.9|3696.9|3684.9|3696.9|3684.9|3696.9|3684.9|6
1723620860000|2024-08-14 07:34:20|3696.4|3684.4|3696.4|3684.4|3696.9|3684.9|3696.4|3684.4|8
1723620870000|2024-08-14 07:34:30|3696.9|3684.9|3696.9|3684.9|3696.9|3684.9|3696.9|3684.9|0
1723620890000|2024-08-14 07:34:50|||||||||2
1723620900000|2024-08-14 07:35:00|||||||||3
1723620910000|2024-08-14 07:35:10|||||||||1
1723620920000|2024-08-14 07:35:20|||||||||8
1723620930000|2024-08-14 07:35:30|||||||||6
1723620940000|2024-08-14 07:35:40|||||||||2
1723620960000|2024-08-14 07:36:00|||||||||2
1723620970000|2024-08-14 07:36:10|3695.9|3683.9|3695.9|3683.9|3695.9|3683.9|3695.9|3683.9|9
1723620980000|2024-08-14 07:36:20|||||||||8
1723620990000|2024-08-14 07:36:30|||||||||3
1723621000000|2024-08-14 07:36:40|3694.9|3682.9|3694.9|3682.9|3694.9|3682.9|3694.9|3682.9|18
1723621010000|2024-08-14 07:36:50|||||||||2
1723621020000|2024-08-14 07:37:00|||||||||103
1723621030000|2024-08-14 07:37:10|3695.9|3683.9|3696.9|3684.9|3696.9|3684.9|3695.9|3683.9|10
1723621040000|2024-08-14 07:37:20|||||||||1
1723621050000|2024-08-14 07:37:30|||||||||16
1723621060000|2024-08-14 07:37:40|||||||||6
1723621070000|2024-08-14 07:37:50|3697.8|3685.8|3697.8|3685.8|3697.8|3685.8|3697.8|3685.8|10
1723621080000|2024-08-14 07:38:00|3697.9|3685.9|3697.9|3685.9|3697.9|3685.9|3697.9|3685.9|1
1723621090000|2024-08-14 07:38:10|3698.4|3686.4|3698.4|3686.4|3698.4|3686.4|3697.9|3685.9|9
1723621100000|2024-08-14 07:38:20|3698.8|3686.8|3698.9|3686.9|3698.9|3686.9|3698.4|3686.4|7
1723621110000|2024-08-14 07:38:30|3699.4|3687.4|3699.4|3687.4|3699.9|3687.9|3699.4|3687.4|15
1723621120000|2024-08-14 07:38:40|3699.9|3687.9|3698.9|3686.9|3699.9|3687.9|3698.9|3686.9|17
1723621130000|2024-08-14 07:38:50|||||||||12
1723621140000|2024-08-14 07:39:00|||||||||5
1723621150000|2024-08-14 07:39:10|3700.9|3688.9|3699.9|3687.9|3700.9|3688.9|3699.9|3687.9|11
1723621160000|2024-08-14 07:39:20|||||||||2
1723621170000|2024-08-14 07:39:30|3700.4|3688.4|3700.4|3688.4|3700.4|3688.4|3699.9|3687.9|5
1723621180000|2024-08-14 07:39:40|3699.9|3687.9|3699.9|3687.9|3699.9|3687.9|3699.9|3687.9|2
1723621190000|2024-08-14 07:39:50|3698.9|3686.9|3698.9|3686.9|3698.9|3686.9|3698.9|3686.9|3
1723621200000|2024-08-14 07:40:00|3697.9|3685.9|3697.9|3685.9|3697.9|3685.9|3697.9|3685.9|15
1723621210000|2024-08-14 07:40:10|||||||||5
1723621220000|2024-08-14 07:40:20|||||||||1
1723621230000|2024-08-14 07:40:30|||||||||10
1723621240000|2024-08-14 07:40:40|||||||||6
1723621250000|2024-08-14 07:40:50|||||||||6
1723621260000|2024-08-14 07:41:00|||||||||2
1723621270000|2024-08-14 07:41:10|||||||||6
1723621280000|2024-08-14 07:41:20|3699.9|3687.9|3699.9|3687.9|3699.9|3687.9|3699.9|3687.9|8
1723621290000|2024-08-14 07:41:30|3700.9|3688.9|3700.4|3688.4|3700.9|3688.9|3699.9|3687.9|19
1723621300000|2024-08-14 07:41:40|3700.9|3688.9|3700.9|3688.9|3701.9|3689.9|3700.9|3688.9|40
1723621310000|2024-08-14 07:41:50|||||||||3
1723621320000|2024-08-14 07:42:00|||||||||4
1723621340000|2024-08-14 07:42:20|||||||||2
1723621350000|2024-08-14 07:42:30|3701.4|3689.4|3701.4|3689.4|3701.9|3689.9|3700.9|3688.9|15
1723621360000|2024-08-14 07:42:40|3700.9|3688.9|3700.9|3688.9|3701.9|3689.9|3700.9|3688.9|12
1723621370000|2024-08-14 07:42:50|3701.4|3689.4|3701.4|3689.4|3701.9|3689.9|3700.9|3688.9|13
1723621380000|2024-08-14 07:43:00|3701.9|3689.9|3700.9|3688.9|3701.9|3689.9|3700.9|3688.9|13
1723621390000|2024-08-14 07:43:10|||||||||11
1723621400000|2024-08-14 07:43:20|3699|3687|3698.9|3686.9|3699|3687|3697.9|3685.9|18
1723621410000|2024-08-14 07:43:30|3698.4|3686.4|3697.9|3685.9|3698.4|3686.4|3697.9|3685.9|20
1723621420000|2024-08-14 07:43:40|3697.4|3685.4|3697.4|3685.4|3697.4|3685.4|3696.9|3684.9|13
1723621430000|2024-08-14 07:43:50|3696.9|3684.9|3697.9|3685.9|3697.9|3685.9|3696.9|3684.9|13
1723621440000|2024-08-14 07:44:00|3696.9|3684.9|3697.4|3685.4|3697.4|3685.4|3696.9|3684.9|9
1723621450000|2024-08-14 07:44:10|3697.9|3685.9|3697.9|3685.9|3697.9|3685.9|3697.9|3685.9|3
1723621460000|2024-08-14 07:44:20|||||||||2
1723621470000|2024-08-14 07:44:30|3696.9|3684.9|3697.4|3685.4|3697.4|3685.4|3696.9|3684.9|4
1723621480000|2024-08-14 07:44:40|||||||||1
1723621490000|2024-08-14 07:44:50|3696.9|3684.9|3697.4|3685.4|3697.4|3685.4|3696.9|3684.9|7
1723621500000|2024-08-14 07:45:00|3697.9|3685.9|3697.4|3685.4|3697.9|3685.9|3696.9|3684.9|7
1723621510000|2024-08-14 07:45:10|3697.9|3685.9|3697.9|3685.9|3697.9|3685.9|3697.9|3685.9|4
1723621520000|2024-08-14 07:45:20|||||||||3
1723621530000|2024-08-14 07:45:30|||||||||4
1723621540000|2024-08-14 07:45:40|3697.4|3685.4|3697.4|3685.4|3697.9|3685.9|3697.4|3685.4|3
1723621550000|2024-08-14 07:45:50|3696.9|3684.9|3696.9|3684.9|3696.9|3684.9|3696.9|3684.9|1
1723621560000|2024-08-14 07:46:00|||||||||16
1723621570000|2024-08-14 07:46:10|3695.4|3683.4|3693.9|3681.9|3695.9|3683.9|3693.9|3681.9|17
1723621580000|2024-08-14 07:46:20|||||||||5
1723621590000|2024-08-14 07:46:30|3693.4|3681.4|3693.4|3681.4|3693.9|3681.9|3693.4|3681.4|7
1723621600000|2024-08-14 07:46:40|3693.9|3681.9|3693.9|3681.9|3693.9|3681.9|3693.4|3681.4|1
1723621610000|2024-08-14 07:46:50|||||||||3
1723621620000|2024-08-14 07:47:00|3694.9|3682.9|3693.9|3681.9|3694.9|3682.9|3693.9|3681.9|7
1723621630000|2024-08-14 07:47:10|3694.9|3682.9|3694.9|3682.9|3694.9|3682.9|3694.9|3682.9|7
1723621640000|2024-08-14 07:47:20|3695.9|3683.9|3696.4|3684.4|3696.9|3684.9|3695.9|3683.9|7
1723621650000|2024-08-14 07:47:30|3696.9|3684.9|3696.9|3684.9|3696.9|3684.9|3696.4|3684.4|3
1723621660000|2024-08-14 07:47:40|||||||||6
1723621670000|2024-08-14 07:47:50|||||||||5
1723621680000|2024-08-14 07:48:00|||||||||1
1723621690000|2024-08-14 07:48:10|3697.4|3685.4|3697.4|3685.4|3697.8|3685.8|3697.4|3685.4|8
1723621700000|2024-08-14 07:48:20|3696.9|3684.9|3696.9|3684.9|3696.9|3684.9|3696.9|3684.9|0
1723621730000|2024-08-14 07:48:50|||||||||2
1723621750000|2024-08-14 07:49:10|3695.9|3683.9|3695.9|3683.9|3695.9|3683.9|3695.9|3683.9|10
1723621760000|2024-08-14 07:49:20|||||||||6
1723621770000|2024-08-14 07:49:30|3696.9|3684.9|3696.4|3684.4|3696.9|3684.9|3696.4|3684.4|5
1723621780000|2024-08-14 07:49:40|3696.9|3684.9|3697.9|3685.9|3697.9|3685.9|3695.9|3683.9|15
1723621790000|2024-08-14 07:49:50|3696.9|3684.9|3696.9|3684.9|3696.9|3684.9|3696.9|3684.9|1
1723621800000|2024-08-14 07:50:00|||||||||3
1723621810000|2024-08-14 07:50:10|||||||||3
1723621820000|2024-08-14 07:50:20|3695.9|3683.9|3695.9|3683.9|3695.9|3683.9|3695.9|3683.9|9
1723621830000|2024-08-14 07:50:30|||||||||5
1723621840000|2024-08-14 07:50:40|3696.9|3684.9|3696.9|3684.9|3696.9|3684.9|3696.9|3684.9|4
1723621850000|2024-08-14 07:50:50|3695.9|3683.9|3695.9|3683.9|3696.4|3684.4|3695.9|3683.9|4
1723621860000|2024-08-14 07:51:00|||||||||2
1723621870000|2024-08-14 07:51:10|3696.9|3684.9|3696.9|3684.9|3696.9|3684.9|3696.9|3684.9|5
1723621880000|2024-08-14 07:51:20|3696.4|3684.4|3696.4|3684.4|3696.4|3684.4|3696.4|3684.4|1
1723621890000|2024-08-14 07:51:30|3695.9|3683.9|3696.4|3684.4|3696.4|3684.4|3695.9|3683.9|3
1723621900000|2024-08-14 07:51:40|3695.9|3683.9|3697.9|3685.9|3697.9|3685.9|3695.9|3683.9|13
1723621910000|2024-08-14 07:51:50|3696.9|3684.9|3696.9|3684.9|3696.9|3684.9|3696.9|3684.9|2
1723621920000|2024-08-14 07:52:00|3697.4|3685.4|3697.4|3685.4|3697.4|3685.4|3697.4|3685.4|4
1723621940000|2024-08-14 07:52:20|3696.9|3684.9|3697.4|3685.4|3697.4|3685.4|3696.9|3684.9|3
1723621950000|2024-08-14 07:52:30|3696.9|3684.9|3697.4|3685.4|3697.4|3685.4|3696.9|3684.9|5
1723621960000|2024-08-14 07:52:40|3697.9|3685.9|3697.9|3685.9|3697.9|3685.9|3697.9|3685.9|1
1723621970000|2024-08-14 07:52:50|||||||||1
1723622010000|2024-08-14 07:53:30|||||||||4
1723622020000|2024-08-14 07:53:40|||||||||7
1723622050000|2024-08-14 07:54:10|3697.4|3685.4|3696.9|3684.9|3697.4|3685.4|3696.9|3684.9|8
1723622060000|2024-08-14 07:54:20|3695.9|3683.9|3695.4|3683.4|3695.9|3683.9|3695.4|3683.4|15
1723622070000|2024-08-14 07:54:30|3694.9|3682.9|3695.4|3683.4|3695.4|3683.4|3694.9|3682.9|2
1723622080000|2024-08-14 07:54:40|3694.9|3682.9|3694.9|3682.9|3695.4|3683.4|3694.9|3682.9|3
1723622090000|2024-08-14 07:54:50|||||||||5
1723622100000|2024-08-14 07:55:00|||||||||15
1723622110000|2024-08-14 07:55:10|||||||||2
1723622120000|2024-08-14 07:55:20|||||||||6
1723622130000|2024-08-14 07:55:30|||||||||4
1723622140000|2024-08-14 07:55:40|||||||||1
1723622150000|2024-08-14 07:55:50|||||||||1
1723622160000|2024-08-14 07:56:00|||||||||1
1723622170000|2024-08-14 07:56:10|||||||||1
1723622180000|2024-08-14 07:56:20|||||||||1
1723622190000|2024-08-14 07:56:30|3692.9|3680.9|3692.9|3680.9|3692.9|3680.9|3692.9|3680.9|18
1723622200000|2024-08-14 07:56:40|3691.4|3679.4|3691.4|3679.4|3691.4|3679.4|3691.4|3679.4|51
1723622210000|2024-08-14 07:56:50|3690.9|3678.9|3691.4|3679.4|3691.9|3679.9|3690.9|3678.9|17
1723622220000|2024-08-14 07:57:00|3690.9|3678.9|3691.4|3679.4|3691.4|3679.4|3690.9|3678.9|4
1723622230000|2024-08-14 07:57:10|3691.9|3679.9|3691.9|3679.9|3691.9|3679.9|3691.9|3679.9|4
1723622240000|2024-08-14 07:57:20|3690.9|3678.9|3690.9|3678.9|3690.9|3678.9|3690.9|3678.9|5
1723622250000|2024-08-14 07:57:30|||||||||2
1723622260000|2024-08-14 07:57:40|||||||||1
1723622270000|2024-08-14 07:57:50|3691.9|3679.9|3691.9|3679.9|3691.9|3679.9|3691.9|3679.9|5
1723622280000|2024-08-14 07:58:00|3691.4|3679.4|3691.9|3679.9|3691.9|3679.9|3690.9|3678.9|8
1723622300000|2024-08-14 07:58:20|||||||||3
1723622310000|2024-08-14 07:58:30|3691.4|3679.4|3691.9|3679.9|3691.9|3679.9|3691.4|3679.4|1
1723622320000|2024-08-14 07:58:40|||||||||2
1723622340000|2024-08-14 07:59:00|||||||||1
1723622350000|2024-08-14 07:59:10|3690.9|3678.9|3691.4|3679.4|3691.4|3679.4|3690.9|3678.9|6
1723622360000|2024-08-14 07:59:20|3690.9|3678.9|3691.9|3679.9|3691.9|3679.9|3690.9|3678.9|8
1723622370000|2024-08-14 07:59:30|3691.4|3679.4|3691.9|3679.9|3691.9|3679.9|3691.4|3679.4|2
1723622380000|2024-08-14 07:59:40|3692.9|3680.9|3692.9|3680.9|3692.9|3680.9|3692.4|3680.4|12
1723622390000|2024-08-14 07:59:50|3693.4|3681.4|3692.9|3680.9|3693.9|3681.9|3692.9|3680.9|13
1723622400000|2024-08-14 08:00:00|||||||||10
1723622410000|2024-08-14 08:00:10|3693.9|3681.9|3693.9|3681.9|3693.9|3681.9|3692.9|3680.9|8
1723622420000|2024-08-14 08:00:20|3692.9|3680.9|3692.9|3680.9|3693.4|3681.4|3692.9|3680.9|12
1723622430000|2024-08-14 08:00:30|3692.4|3680.4|3692.9|3680.9|3692.9|3680.9|3692.4|3680.4|6
1723622440000|2024-08-14 08:00:40|||||||||2
1723622450000|2024-08-14 08:00:50|||||||||1
1723622460000|2024-08-14 08:01:00|||||||||3
1723622470000|2024-08-14 08:01:10|3693.9|3681.9|3693.9|3681.9|3693.9|3681.9|3693.9|3681.9|2
1723622480000|2024-08-14 08:01:20|3694.9|3682.9|3694.9|3682.9|3694.9|3682.9|3694.9|3682.9|6
1723622490000|2024-08-14 08:01:30|||||||||9
1723622500000|2024-08-14 08:01:40|3694.4|3682.4|3694.9|3682.9|3694.9|3682.9|3693.9|3681.9|15
1723622510000|2024-08-14 08:01:50|||||||||4
1723622520000|2024-08-14 08:02:00|||||||||1
1723622530000|2024-08-14 08:02:10|||||||||1
1723622540000|2024-08-14 08:02:20|3695.4|3683.4|3695.9|3683.9|3695.9|3683.9|3695.4|3683.4|3
1723622550000|2024-08-14 08:02:30|3696.4|3684.4|3696.9|3684.9|3696.9|3684.9|3695.9|3683.9|13
1723622560000|2024-08-14 08:02:40|||||||||3
1723622570000|2024-08-14 08:02:50|||||||||5
1723622580000|2024-08-14 08:03:00|3695.9|3683.9|3696.9|3684.9|3696.9|3684.9|3695.9|3683.9|6
1723622590000|2024-08-14 08:03:10|3696.4|3684.4|3695.9|3683.9|3696.9|3684.9|3695.9|3683.9|6
1723622600000|2024-08-14 08:03:20|3696.4|3684.4|3695.9|3683.9|3696.9|3684.9|3695.9|3683.9|0
1723622620000|2024-08-14 08:03:40|3694.9|3682.9|3694.9|3682.9|3694.9|3682.9|3694.9|3682.9|4
1723622650000|2024-08-14 08:04:10|3695.9|3683.9|3694.9|3682.9|3695.9|3683.9|3694.9|3682.9|7
1723622660000|2024-08-14 08:04:20|3695.4|3683.4|3694.9|3682.9|3695.4|3683.4|3694.9|3682.9|6
1723622670000|2024-08-14 08:04:30|||||||||1
1723622690000|2024-08-14 08:04:50|3695.4|3683.4|3694.4|3682.4|3695.4|3683.4|3693.9|3681.9|4
1723622700000|2024-08-14 08:05:00|3693.9|3681.9|3693.4|3681.4|3693.9|3681.9|3692.9|3680.9|8
1723622710000|2024-08-14 08:05:10|3692.9|3680.9|3693.4|3681.4|3693.4|3681.4|3692.9|3680.9|3
1723622720000|2024-08-14 08:05:20|3692.9|3680.9|3691.9|3679.9|3692.9|3680.9|3691.9|3679.9|12
1723622730000|2024-08-14 08:05:30|3692.4|3680.4|3691.9|3679.9|3692.4|3680.4|3691.9|3679.9|2
1723622740000|2024-08-14 08:05:40|3692.4|3680.4|3692.4|3680.4|3692.4|3680.4|3692.4|3680.4|1
1723622750000|2024-08-14 08:05:50|3691.9|3679.9|3692.9|3680.9|3692.9|3680.9|3691.9|3679.9|5
1723622760000|2024-08-14 08:06:00|||||||||2
1723622770000|2024-08-14 08:06:10|||||||||1
1723622780000|2024-08-14 08:06:20|||||||||1
1723622790000|2024-08-14 08:06:30|3693.9|3681.9|3693.9|3681.9|3693.9|3681.9|3693.9|3681.9|15
1723622800000|2024-08-14 08:06:40|3694.9|3682.9|3694.9|3682.9|3694.9|3682.9|3694.9|3682.9|4
1723622810000|2024-08-14 08:06:50|||||||||4
1723622820000|2024-08-14 08:07:00|3693.9|3681.9|3693.9|3681.9|3693.9|3681.9|3693.9|3681.9|3
1723622830000|2024-08-14 08:07:10|||||||||2
1723622840000|2024-08-14 08:07:20|3692.9|3680.9|3692.9|3680.9|3692.9|3680.9|3692.9|3680.9|5
1723622850000|2024-08-14 08:07:30|3693.4|3681.4|3693.4|3681.4|3693.4|3681.4|3693.4|3681.4|4
1723622860000|2024-08-14 08:07:40|3692.9|3680.9|3692.9|3680.9|3692.9|3680.9|3692.9|3680.9|0
1723622870000|2024-08-14 08:07:50|||||||||3
1723622880000|2024-08-14 08:08:00|||||||||1
1723622910000|2024-08-14 08:08:30|3693.4|3681.4|3692.9|3680.9|3693.4|3681.4|3692.9|3680.9|2
1723622930000|2024-08-14 08:08:50|||||||||5
1723622940000|2024-08-14 08:09:00|||||||||1
1723622950000|2024-08-14 08:09:10|||||||||2
1723622960000|2024-08-14 08:09:20|3691.9|3679.9|3691.9|3679.9|3692.9|3680.9|3691.9|3679.9|10
1723622970000|2024-08-14 08:09:30|||||||||1
1723622980000|2024-08-14 08:09:40|3691.4|3679.4|3691.4|3679.4|3691.9|3679.9|3691.4|3679.4|12
1723622990000|2024-08-14 08:09:50|3690.9|3678.9|3690.9|3678.9|3691.4|3679.4|3690.9|3678.9|4
1723623000000|2024-08-14 08:10:00|||||||||2
1723623010000|2024-08-14 08:10:10|3691.8|3679.8|3691.9|3679.9|3691.9|3679.9|3691.8|3679.8|10
1723623020000|2024-08-14 08:10:20|3691.4|3679.4|3690.9|3678.9|3691.4|3679.4|3690.9|3678.9|4
1723623030000|2024-08-14 08:10:30|3688.9|3676.9|3689.9|3677.9|3689.9|3677.9|3688.9|3676.9|21
1723623040000|2024-08-14 08:10:40|||||||||5
1723623050000|2024-08-14 08:10:50|3690.9|3678.9|3690.9|3678.9|3690.9|3678.9|3690.9|3678.9|9
1723623060000|2024-08-14 08:11:00|3690.4|3678.4|3690.9|3678.9|3690.9|3678.9|3689.9|3677.9|8
1723623070000|2024-08-14 08:11:10|3691.8|3679.8|3691.9|3679.9|3692.9|3680.9|3691.8|3679.8|9
1723623080000|2024-08-14 08:11:20|3692.9|3680.9|3692.9|3680.9|3692.9|3680.9|3692.9|3680.9|2
1723623090000|2024-08-14 08:11:30|||||||||1
1723623100000|2024-08-14 08:11:40|||||||||4
1723623110000|2024-08-14 08:11:50|3693.9|3681.9|3694.9|3682.9|3694.9|3682.9|3692.9|3680.9|15
1723623120000|2024-08-14 08:12:00|3694.8|3682.8|3693.9|3681.9|3694.8|3682.8|3693.9|3681.9|10
1723623130000|2024-08-14 08:12:10|3694.9|3682.9|3693.9|3681.9|3694.9|3682.9|3693.9|3681.9|11
1723623140000|2024-08-14 08:12:20|3694.4|3682.4|3694.9|3682.9|3694.9|3682.9|3693.9|3681.9|11
1723623150000|2024-08-14 08:12:30|3695.4|3683.4|3695.4|3683.4|3695.4|3683.4|3695.4|3683.4|8
1723623160000|2024-08-14 08:12:40|3694.9|3682.9|3694.9|3682.9|3694.9|3682.9|3694.9|3682.9|2
1723623170000|2024-08-14 08:12:50|3693.9|3681.9|3693.9|3681.9|3693.9|3681.9|3693.9|3681.9|3
1723623180000|2024-08-14 08:13:00|3694.9|3682.9|3694.9|3682.9|3694.9|3682.9|3694.9|3682.9|4
1723623190000|2024-08-14 08:13:10|3695.4|3683.4|3695.4|3683.4|3695.4|3683.4|3695.4|3683.4|6
1723623200000|2024-08-14 08:13:20|3695.9|3683.9|3694.9|3682.9|3695.9|3683.9|3694.9|3682.9|5
1723623210000|2024-08-14 08:13:30|||||||||3
1723623220000|2024-08-14 08:13:40|||||||||1
1723623230000|2024-08-14 08:13:50|3695.4|3683.4|3694.9|3682.9|3695.4|3683.4|3694.9|3682.9|3
1723623240000|2024-08-14 08:14:00|||||||||1
1723623260000|2024-08-14 08:14:20|||||||||2
1723623270000|2024-08-14 08:14:30|3695.9|3683.9|3695.9|3683.9|3695.9|3683.9|3695.9|3683.9|6
1723623280000|2024-08-14 08:14:40|3695.4|3683.4|3695.9|3683.9|3695.9|3683.9|3695.4|3683.4|2
1723623290000|2024-08-14 08:14:50|||||||||10
1723623300000|2024-08-14 08:15:00|||||||||5
1723623310000|2024-08-14 08:15:10|||||||||106
1723623320000|2024-08-14 08:15:20|3696.8|3684.8|3696.9|3684.9|3696.9|3684.9|3696.8|3684.8|6
1723623330000|2024-08-14 08:15:30|3697.9|3685.9|3698.9|3686.9|3699.9|3687.9|3697.9|3685.9|25
1723623340000|2024-08-14 08:15:40|3699.8|3687.8|3698.9|3686.9|3699.9|3687.9|3698.9|3686.9|15
1723623350000|2024-08-14 08:15:50|3699.4|3687.4|3698.9|3686.9|3699.8|3687.8|3698.9|3686.9|27
1723623360000|2024-08-14 08:16:00|||||||||9
1723623370000|2024-08-14 08:16:10|3699.4|3687.4|3698.9|3686.9|3699.9|3687.9|3698.9|3686.9|9
1723623380000|2024-08-14 08:16:20|3699.4|3687.4|3699.9|3687.9|3699.9|3687.9|3699.4|3687.4|6
1723623390000|2024-08-14 08:16:30|3699.8|3687.8|3699.9|3687.9|3699.9|3687.9|3699.8|3687.8|6
1723623400000|2024-08-14 08:16:40|||||||||4
1723623410000|2024-08-14 08:16:50|3699.8|3687.8|3699.8|3687.8|3699.8|3687.8|3699.8|3687.8|6
1723623420000|2024-08-14 08:17:00|||||||||4
1723623430000|2024-08-14 08:17:10|3698.9|3686.9|3698.9|3686.9|3698.9|3686.9|3698.9|3686.9|7
1723623440000|2024-08-14 08:17:20|3698.8|3686.8|3698.8|3686.8|3698.8|3686.8|3698.8|3686.8|5
1723623450000|2024-08-14 08:17:30|3698.4|3686.4|3698.4|3686.4|3698.8|3686.8|3698.4|3686.4|14
1723623470000|2024-08-14 08:17:50|3697.9|3685.9|3697.9|3685.9|3697.9|3685.9|3697.9|3685.9|1
1723623480000|2024-08-14 08:18:00|||||||||2
1723623490000|2024-08-14 08:18:10|3697.8|3685.8|3697.8|3685.8|3697.8|3685.8|3697.8|3685.8|2
1723623500000|2024-08-14 08:18:20|3697.9|3685.9|3697.8|3685.8|3697.9|3685.9|3697.8|3685.8|3
1723623510000|2024-08-14 08:18:30|||||||||8
1723623520000|2024-08-14 08:18:40|3697.9|3685.9|3699.3|3687.3|3699.3|3687.3|3697.9|3685.9|6
1723623530000|2024-08-14 08:18:50|3698.9|3686.9|3698.8|3686.8|3698.9|3686.9|3698.8|3686.8|4
1723623540000|2024-08-14 08:19:00|3699.3|3687.3|3698.9|3686.9|3699.3|3687.3|3698.8|3686.8|4
1723623550000|2024-08-14 08:19:10|3698.8|3686.8|3698.8|3686.8|3698.8|3686.8|3698.8|3686.8|1
1723623560000|2024-08-14 08:19:20|3698.9|3686.9|3698.9|3686.9|3698.9|3686.9|3698.9|3686.9|6
1723623570000|2024-08-14 08:19:30|||||||||2
1723623580000|2024-08-14 08:19:40|||||||||2
1723623590000|2024-08-14 08:19:50|3699.9|3687.9|3699.9|3687.9|3699.9|3687.9|3699.9|3687.9|14
1723623600000|2024-08-14 08:20:00|||||||||2
1723623610000|2024-08-14 08:20:10|||||||||1
1723623620000|2024-08-14 08:20:20|||||||||3
1723623630000|2024-08-14 08:20:30|3700.4|3688.4|3700.8|3688.8|3700.8|3688.8|3699.9|3687.9|11
1723623640000|2024-08-14 08:20:40|||||||||3
1723623650000|2024-08-14 08:20:50|3700.9|3688.9|3700.8|3688.8|3700.9|3688.9|3700.8|3688.8|9
1723623660000|2024-08-14 08:21:00|3700.9|3688.9|3700.8|3688.8|3701.8|3689.8|3700.8|3688.8|13
1723623670000|2024-08-14 08:21:10|||||||||2
1723623680000|2024-08-14 08:21:20|3700.9|3688.9|3700.9|3688.9|3700.9|3688.9|3700.9|3688.9|4
1723623690000|2024-08-14 08:21:30|||||||||1
1723623700000|2024-08-14 08:21:40|3700.8|3688.8|3700.8|3688.8|3700.9|3688.9|3700.8|3688.8|1
1723623720000|2024-08-14 08:22:00|3700.9|3688.9|3700.9|3688.9|3700.9|3688.9|3700.9|3688.9|2
1723623730000|2024-08-14 08:22:10|||||||||2
1723623740000|2024-08-14 08:22:20|||||||||1
1723623760000|2024-08-14 08:22:40|3709.8|3697.8|3710.3|3698.3|3710.8|3698.8|3709.8|3697.8|51
1723623770000|2024-08-14 08:22:50|3710.8|3698.8|3709.8|3697.8|3710.8|3698.8|3709.8|3697.8|31
1723623780000|2024-08-14 08:23:00|3710.3|3698.3|3709.4|3697.4|3710.3|3698.3|3709.3|3697.3|23
1723623790000|2024-08-14 08:23:10|3709.8|3697.8|3711.8|3699.8|3711.8|3699.8|3709.4|3697.4|42
1723623800000|2024-08-14 08:23:20|3710.8|3698.8|3710.8|3698.8|3710.8|3698.8|3710.8|3698.8|12
1723623810000|2024-08-14 08:23:30|3709.9|3697.9|3709.8|3697.8|3709.9|3697.9|3709.8|3697.8|20
1723623820000|2024-08-14 08:23:40|3708.3|3696.3|3711.8|3699.8|3711.8|3699.8|3708.3|3696.3|55
1723623830000|2024-08-14 08:23:50|3711.9|3699.9|3712.8|3700.8|3712.8|3700.8|3711.9|3699.9|25
1723623840000|2024-08-14 08:24:00|||||||||33
1723623850000|2024-08-14 08:24:10|||||||||12
1723623860000|2024-08-14 08:24:20|||||||||6
1723623870000|2024-08-14 08:24:30|||||||||6
1723623880000|2024-08-14 08:24:40|3713.8|3701.8|3713.8|3701.8|3713.8|3701.8|3713.8|3701.8|11
1723623890000|2024-08-14 08:24:50|3712.8|3700.8|3712.8|3700.8|3712.8|3700.8|3712.8|3700.8|7
1723623900000|2024-08-14 08:25:00|3714.8|3702.8|3714.8|3702.8|3714.8|3702.8|3714.8|3702.8|14
1723623910000|2024-08-14 08:25:10|3714.9|3702.9|3715.8|3703.8|3715.8|3703.8|3714.9|3702.9|13
1723623920000|2024-08-14 08:25:20|3715.9|3703.9|3715.8|3703.8|3716.8|3704.8|3715.8|3703.8|34
1723623930000|2024-08-14 08:25:30|3716.8|3704.8|3716.8|3704.8|3716.8|3704.8|3716.8|3704.8|16
1723623940000|2024-08-14 08:25:40|3716.3|3704.3|3716.8|3704.8|3716.8|3704.8|3715.8|3703.8|9
1723623950000|2024-08-14 08:25:50|3715.8|3703.8|3715.8|3703.8|3715.8|3703.8|3715.8|3703.8|10
1723623960000|2024-08-14 08:26:00|||||||||3
1723623970000|2024-08-14 08:26:10|||||||||9
1723623980000|2024-08-14 08:26:20|||||||||7
1723623990000|2024-08-14 08:26:30|3713.8|3701.8|3713.8|3701.8|3713.8|3701.8|3713.8|3701.8|15
1723624000000|2024-08-14 08:26:40|||||||||3
1723624010000|2024-08-14 08:26:50|||||||||5
1723624020000|2024-08-14 08:27:00|3714.3|3702.3|3713.8|3701.8|3714.3|3702.3|3713.8|3701.8|10
1723624030000|2024-08-14 08:27:10|||||||||2
1723624040000|2024-08-14 08:27:20|||||||||2
1723624050000|2024-08-14 08:27:30|3713.3|3701.3|3712.8|3700.8|3713.3|3701.3|3712.8|3700.8|12
1723624060000|2024-08-14 08:27:40|||||||||2
1723624070000|2024-08-14 08:27:50|3713.8|3701.8|3713.8|3701.8|3713.8|3701.8|3713.8|3701.8|8
1723624080000|2024-08-14 08:28:00|||||||||3
1723624090000|2024-08-14 08:28:10|3715.8|3703.8|3716.8|3704.8|3716.8|3704.8|3715.8|3703.8|15
1723624100000|2024-08-14 08:28:20|||||||||1
1723624110000|2024-08-14 08:28:30|||||||||7
1723624120000|2024-08-14 08:28:40|3717.8|3705.8|3717.8|3705.8|3717.8|3705.8|3717.3|3705.3|10
1723624130000|2024-08-14 08:28:50|||||||||4
1723624140000|2024-08-14 08:29:00|||||||||27
1723624150000|2024-08-14 08:29:10|||||||||7
1723624160000|2024-08-14 08:29:20|||||||||2
1723624170000|2024-08-14 08:29:30|3718.8|3706.8|3718.3|3706.3|3718.8|3706.8|3718.3|3706.3|75
1723624180000|2024-08-14 08:29:40|3718.8|3706.8|3717.8|3705.8|3718.8|3706.8|3717.8|3705.8|8
1723624190000|2024-08-14 08:29:50|3716.8|3704.8|3715.8|3703.8|3716.8|3704.8|3715.8|3703.8|11
1723624200000|2024-08-14 08:30:00|3716.3|3704.3|3716.8|3704.8|3716.8|3704.8|3715.8|3703.8|17
1723624210000|2024-08-14 08:30:10|3714.8|3702.8|3713.8|3701.8|3714.8|3702.8|3713.8|3701.8|23
1723624220000|2024-08-14 08:30:20|3713.3|3701.3|3714.8|3702.8|3714.8|3702.8|3713.3|3701.3|26
1723624230000|2024-08-14 08:30:30|||||||||3
1723624240000|2024-08-14 08:30:40|3715.8|3703.8|3714.8|3702.8|3715.8|3703.8|3714.8|3702.8|5
1723624250000|2024-08-14 08:30:50|3712.8|3700.8|3711.8|3699.8|3712.8|3700.8|3711.3|3699.3|75
1723624260000|2024-08-14 08:31:00|||||||||4
1723624270000|2024-08-14 08:31:10|||||||||8
1723624280000|2024-08-14 08:31:20|3711.3|3699.3|3711.8|3699.8|3711.8|3699.8|3711.3|3699.3|10
1723624290000|2024-08-14 08:31:30|||||||||9
1723624300000|2024-08-14 08:31:40|3711.3|3699.3|3711.8|3699.8|3711.8|3699.8|3710.8|3698.8|12
1723624310000|2024-08-14 08:31:50|3712.3|3700.3|3711.8|3699.8|3712.8|3700.8|3711.8|3699.8|4
1723624330000|2024-08-14 08:32:10|||||||||2
1723624340000|2024-08-14 08:32:20|3712.8|3700.8|3712.8|3700.8|3712.8|3700.8|3712.8|3700.8|17
1723624350000|2024-08-14 08:32:30|||||||||2
1723624360000|2024-08-14 08:32:40|||||||||6
1723624370000|2024-08-14 08:32:50|||||||||4
1723624380000|2024-08-14 08:33:00|3711.8|3699.8|3711.8|3699.8|3711.8|3699.8|3711.8|3699.8|5
1723624390000|2024-08-14 08:33:10|3712.3|3700.3|3712.8|3700.8|3712.8|3700.8|3712.3|3700.3|8
1723624400000|2024-08-14 08:33:20|3712.3|3700.3|3712.8|3700.8|3712.8|3700.8|3712.3|3700.3|5
1723624410000|2024-08-14 08:33:30|||||||||1
1723624420000|2024-08-14 08:33:40|||||||||4
1723624430000|2024-08-14 08:33:50|3713.3|3701.3|3713.3|3701.3|3713.3|3701.3|3713.3|3701.3|8
1723624440000|2024-08-14 08:34:00|3713.8|3701.8|3713.3|3701.3|3713.8|3701.8|3712.8|3700.8|2
1723624450000|2024-08-14 08:34:10|3712.8|3700.8|3713.8|3701.8|3714.3|3702.3|3712.8|3700.8|14
1723624480000|2024-08-14 08:34:40|3716.8|3704.8|3716.8|3704.8|3716.8|3704.8|3716.8|3704.8|15
1723624490000|2024-08-14 08:34:50|3717.8|3705.8|3716.8|3704.8|3717.8|3705.8|3716.8|3704.8|18
1723624500000|2024-08-14 08:35:00|3716.9|3704.9|3718.8|3706.8|3718.8|3706.8|3716.9|3704.9|25
1723624510000|2024-08-14 08:35:10|||||||||11
1723624520000|2024-08-14 08:35:20|3718.9|3706.9|3718.9|3706.9|3718.9|3706.9|3718.9|3706.9|12
1723624530000|2024-08-14 08:35:30|||||||||9
1723624540000|2024-08-14 08:35:40|||||||||2
1723624550000|2024-08-14 08:35:50|||||||||2
1723624560000|2024-08-14 08:36:00|3720.9|3708.9|3719.9|3707.9|3720.9|3708.9|3719.9|3707.9|51
1723624570000|2024-08-14 08:36:10|3720.4|3708.4|3720.9|3708.9|3721.9|3709.9|3719.9|3707.9|78
1723624580000|2024-08-14 08:36:20|3719.9|3707.9|3718.9|3706.9|3719.9|3707.9|3718.9|3706.9|10
1723624590000|2024-08-14 08:36:30|||||||||5
1723624600000|2024-08-14 08:36:40|||||||||2
1723624610000|2024-08-14 08:36:50|||||||||3
1723624620000|2024-08-14 08:37:00|3719.9|3707.9|3719.9|3707.9|3720.8|3708.8|3719.9|3707.9|44
1723624630000|2024-08-14 08:37:10|3720.4|3708.4|3719.9|3707.9|3720.4|3708.4|3719.9|3707.9|5
1723624650000|2024-08-14 08:37:30|3719.8|3707.8|3720.8|3708.8|3720.8|3708.8|3718.9|3706.9|33
1723624660000|2024-08-14 08:37:40|3721.8|3709.8|3720.9|3708.9|3721.8|3709.8|3720.9|3708.9|9
1723624670000|2024-08-14 08:37:50|||||||||5
1723624680000|2024-08-14 08:38:00|||||||||3
1723624690000|2024-08-14 08:38:10|3720.3|3708.3|3719.9|3707.9|3720.9|3708.9|3719.9|3707.9|6
1723624700000|2024-08-14 08:38:20|3719.8|3707.8|3720.8|3708.8|3720.8|3708.8|3719.8|3707.8|68
1723624710000|2024-08-14 08:38:30|3720.3|3708.3|3720.8|3708.8|3720.8|3708.8|3720.3|3708.3|5
1723624720000|2024-08-14 08:38:40|3720.3|3708.3|3720.8|3708.8|3720.8|3708.8|3720.3|3708.3|3
1723624730000|2024-08-14 08:38:50|3720.3|3708.3|3719.8|3707.8|3720.3|3708.3|3719.8|3707.8|9
1723624740000|2024-08-14 08:39:00|||||||||18
1723624750000|2024-08-14 08:39:10|||||||||2
1723624760000|2024-08-14 08:39:20|||||||||5
1723624780000|2024-08-14 08:39:40|3720.3|3708.3|3720.8|3708.8|3720.8|3708.8|3720.3|3708.3|7
1723624790000|2024-08-14 08:39:50|||||||||13
1723624800000|2024-08-14 08:40:00|||||||||2
1723624810000|2024-08-14 08:40:10|||||||||21
1723624820000|2024-08-14 08:40:20|3719.8|3707.8|3719.8|3707.8|3719.8|3707.8|3719.8|3707.8|7
1723624830000|2024-08-14 08:40:30|3720.3|3708.3|3720.3|3708.3|3720.3|3708.3|3720.3|3708.3|6
1723624840000|2024-08-14 08:40:40|3720.8|3708.8|3719.8|3707.8|3720.8|3708.8|3719.8|3707.8|2
1723624860000|2024-08-14 08:41:00|||||||||7
1723624870000|2024-08-14 08:41:10|||||||||2
1723624880000|2024-08-14 08:41:20|||||||||3
1723624890000|2024-08-14 08:41:30|||||||||1
1723624900000|2024-08-14 08:41:40|||||||||1
1723624910000|2024-08-14 08:41:50|||||||||1
1723624920000|2024-08-14 08:42:00|3720.3|3708.3|3719.8|3707.8|3720.8|3708.8|3719.8|3707.8|6
1723624930000|2024-08-14 08:42:10|3720.3|3708.3|3720.3|3708.3|3720.8|3708.8|3720.3|3708.3|6
1723624940000|2024-08-14 08:42:20|3720.8|3708.8|3720.3|3708.3|3720.8|3708.8|3720.3|3708.3|12
1723624950000|2024-08-14 08:42:30|3720.8|3708.8|3721.8|3709.8|3721.8|3709.8|3720.8|3708.8|11
1723624960000|2024-08-14 08:42:40|||||||||1
1723624970000|2024-08-14 08:42:50|||||||||6
1723624980000|2024-08-14 08:43:00|3721.3|3709.3|3721.3|3709.3|3721.3|3709.3|3721.3|3709.3|7
1723624990000|2024-08-14 08:43:10|3721.8|3709.8|3721.8|3709.8|3721.8|3709.8|3721.3|3709.3|3
1723625000000|2024-08-14 08:43:20|||||||||1
1723625010000|2024-08-14 08:43:30|||||||||3
1723625020000|2024-08-14 08:43:40|3722.8|3710.8|3721.8|3709.8|3722.8|3710.8|3721.8|3709.8|18
1723625030000|2024-08-14 08:43:50|||||||||2
1723625040000|2024-08-14 08:44:00|3720.8|3708.8|3721.8|3709.8|3721.8|3709.8|3720.8|3708.8|3
1723625050000|2024-08-14 08:44:10|||||||||2
1723625070000|2024-08-14 08:44:30|||||||||1
1723625080000|2024-08-14 08:44:40|||||||||1
1723625090000|2024-08-14 08:44:50|3720.8|3708.8|3721.3|3709.3|3721.8|3709.8|3720.8|3708.8|9
1723625100000|2024-08-14 08:45:00|3720.8|3708.8|3720.8|3708.8|3720.8|3708.8|3719.8|3707.8|15
1723625110000|2024-08-14 08:45:10|3719.8|3707.8|3718.8|3706.8|3719.8|3707.8|3718.8|3706.8|8
1723625120000|2024-08-14 08:45:20|3717.8|3705.8|3717.3|3705.3|3717.8|3705.8|3717.3|3705.3|24
1723625130000|2024-08-14 08:45:30|3716.8|3704.8|3717.8|3705.8|3717.8|3705.8|3716.8|3704.8|8
1723625140000|2024-08-14 08:45:40|3718.8|3706.8|3718.8|3706.8|3718.8|3706.8|3718.8|3706.8|12
1723625150000|2024-08-14 08:45:50|||||||||20
1723625160000|2024-08-14 08:46:00|3719.8|3707.8|3720.8|3708.8|3720.8|3708.8|3719.8|3707.8|3
1723625170000|2024-08-14 08:46:10|3721.8|3709.8|3721.8|3709.8|3721.8|3709.8|3721.3|3709.3|21
1723625180000|2024-08-14 08:46:20|||||||||2
1723625190000|2024-08-14 08:46:30|||||||||28
1723625200000|2024-08-14 08:46:40|||||||||12
1723625210000|2024-08-14 08:46:50|3722.3|3710.3|3722.3|3710.3|3722.3|3710.3|3722.3|3710.3|1
1723625220000|2024-08-14 08:47:00|3722.8|3710.8|3722.8|3710.8|3722.8|3710.8|3722.3|3710.3|9
1723625230000|2024-08-14 08:47:10|3723.3|3711.3|3722.8|3710.8|3723.3|3711.3|3722.8|3710.8|14
1723625240000|2024-08-14 08:47:20|||||||||5
1723625250000|2024-08-14 08:47:30|3723.8|3711.8|3722.8|3710.8|3723.8|3711.8|3722.8|3710.8|8
1723625260000|2024-08-14 08:47:40|3723.3|3711.3|3724.8|3712.8|3724.8|3712.8|3723.3|3711.3|19
1723625270000|2024-08-14 08:47:50|||||||||3
1723625280000|2024-08-14 08:48:00|3724.7|3712.7|3724.8|3712.8|3724.8|3712.8|3724.7|3712.7|4
1723625290000|2024-08-14 08:48:10|||||||||13
1723625300000|2024-08-14 08:48:20|3723.8|3711.8|3723.8|3711.8|3723.8|3711.8|3723.8|3711.8|11
1723625310000|2024-08-14 08:48:30|||||||||11
1723625320000|2024-08-14 08:48:40|3724.8|3712.8|3724.8|3712.8|3724.8|3712.8|3724.8|3712.8|12
1723625330000|2024-08-14 08:48:50|3723.8|3711.8|3722.8|3710.8|3723.8|3711.8|3722.8|3710.8|18
1723625340000|2024-08-14 08:49:00|3723.3|3711.3|3723.3|3711.3|3723.8|3711.8|3722.8|3710.8|24
1723625350000|2024-08-14 08:49:10|3723.8|3711.8|3723.8|3711.8|3723.8|3711.8|3723.8|3711.8|7
1723625360000|2024-08-14 08:49:20|3724.3|3712.3|3723.8|3711.8|3724.8|3712.8|3723.8|3711.8|25
1723625370000|2024-08-14 08:49:30|||||||||6
1723625380000|2024-08-14 08:49:40|||||||||3
1723625390000|2024-08-14 08:49:50|3722.8|3710.8|3722.8|3710.8|3722.8|3710.8|3722.8|3710.8|3
1723625400000|2024-08-14 08:50:00|||||||||3
1723625410000|2024-08-14 08:50:10|3721.8|3709.8|3721.8|3709.8|3721.8|3709.8|3721.8|3709.8|20
1723625420000|2024-08-14 08:50:20|||||||||2
1723625430000|2024-08-14 08:50:30|||||||||5
1723625440000|2024-08-14 08:50:40|||||||||2
1723625450000|2024-08-14 08:50:50|3722.3|3710.3|3722.8|3710.8|3722.8|3710.8|3722.3|3710.3|11
1723625460000|2024-08-14 08:51:00|3721.8|3709.8|3721.8|3709.8|3721.8|3709.8|3721.8|3709.8|4
1723625470000|2024-08-14 08:51:10|||||||||4
1723625480000|2024-08-14 08:51:20|3722.3|3710.3|3721.8|3709.8|3722.3|3710.3|3721.8|3709.8|26
1723625490000|2024-08-14 08:51:30|3722.3|3710.3|3722.8|3710.8|3722.8|3710.8|3721.8|3709.8|5
1723625500000|2024-08-14 08:51:40|3723.8|3711.8|3723.8|3711.8|3723.8|3711.8|3723.8|3711.8|7
1723625510000|2024-08-14 08:51:50|3724.8|3712.8|3724.8|3712.8|3724.8|3712.8|3724.8|3712.8|10
1723625520000|2024-08-14 08:52:00|||||||||5
1723625530000|2024-08-14 08:52:10|||||||||4
1723625540000|2024-08-14 08:52:20|3723.8|3711.8|3723.8|3711.8|3723.8|3711.8|3723.8|3711.8|8
1723625550000|2024-08-14 08:52:30|||||||||11
1723625560000|2024-08-14 08:52:40|3722.8|3710.8|3723.3|3711.3|3723.8|3711.8|3722.8|3710.8|6
1723625570000|2024-08-14 08:52:50|3723.8|3711.8|3723.8|3711.8|3723.8|3711.8|3723.8|3711.8|1
1723625580000|2024-08-14 08:53:00|||||||||2
1723625600000|2024-08-14 08:53:20|3722.8|3710.8|3722.8|3710.8|3722.8|3710.8|3722.8|3710.8|14
1723625610000|2024-08-14 08:53:30|3723.3|3711.3|3723.8|3711.8|3723.8|3711.8|3722.8|3710.8|6
1723625620000|2024-08-14 08:53:40|||||||||1
1723625630000|2024-08-14 08:53:50|||||||||2
1723625650000|2024-08-14 08:54:10|||||||||3
1723625660000|2024-08-14 08:54:20|||||||||2
1723625670000|2024-08-14 08:54:30|||||||||5
1723625680000|2024-08-14 08:54:40|||||||||1
1723625690000|2024-08-14 08:54:50|3723.3|3711.3|3722.8|3710.8|3723.3|3711.3|3722.8|3710.8|4
1723625700000|2024-08-14 08:55:00|3722.3|3710.3|3722.8|3710.8|3722.8|3710.8|3722.3|3710.3|5
1723625710000|2024-08-14 08:55:10|3722.3|3710.3|3722.8|3710.8|3722.8|3710.8|3722.3|3710.3|10
1723625720000|2024-08-14 08:55:20|||||||||6
1723625730000|2024-08-14 08:55:30|3721.8|3709.8|3721.8|3709.8|3721.8|3709.8|3721.8|3709.8|3
1723625740000|2024-08-14 08:55:40|3722.3|3710.3|3722.3|3710.3|3722.3|3710.3|3721.8|3709.8|3
1723625750000|2024-08-14 08:55:50|3721.8|3709.8|3721.8|3709.8|3721.8|3709.8|3721.8|3709.8|2
1723625760000|2024-08-14 08:56:00|3720.8|3708.8|3720.8|3708.8|3720.8|3708.8|3720.8|3708.8|14
1723625770000|2024-08-14 08:56:10|||||||||1
1723625780000|2024-08-14 08:56:20|||||||||3
1723625790000|2024-08-14 08:56:30|3719.8|3707.8|3719.8|3707.8|3719.8|3707.8|3719.8|3707.8|6
1723625810000|2024-08-14 08:56:50|||||||||3
1723625820000|2024-08-14 08:57:00|||||||||1
1723625830000|2024-08-14 08:57:10|||||||||4
1723625840000|2024-08-14 08:57:20|||||||||12
1723625850000|2024-08-14 08:57:30|||||||||9
1723625860000|2024-08-14 08:57:40|||||||||4
1723625870000|2024-08-14 08:57:50|3720.8|3708.8|3720.8|3708.8|3721.8|3709.8|3720.8|3708.8|23
1723625880000|2024-08-14 08:58:00|3721.3|3709.3|3721.3|3709.3|3721.3|3709.3|3721.3|3709.3|1
1723625890000|2024-08-14 08:58:10|3721.8|3709.8|3721.8|3709.8|3721.8|3709.8|3721.8|3709.8|2
1723625900000|2024-08-14 08:58:20|||||||||1
1723625910000|2024-08-14 08:58:30|||||||||2
1723625920000|2024-08-14 08:58:40|||||||||1
1723625950000|2024-08-14 08:59:10|||||||||1
1723625960000|2024-08-14 08:59:20|||||||||1
1723625980000|2024-08-14 08:59:40|||||||||2
1723625990000|2024-08-14 08:59:50|||||||||2
1723626000000|2024-08-14 09:00:00|3722.8|3710.8|3722.8|3710.8|3722.8|3710.8|3722.8|3710.8|7
1723626010000|2024-08-14 09:00:10|||||||||5
1723626020000|2024-08-14 09:00:20|3723.8|3711.8|3723.8|3711.8|3723.8|3711.8|3723.8|3711.8|15
1723626030000|2024-08-14 09:00:30|3724.8|3712.8|3724.8|3712.8|3724.8|3712.8|3724.8|3712.8|20
1723626040000|2024-08-14 09:00:40|||||||||4
1723626050000|2024-08-14 09:00:50|||||||||13
1723626060000|2024-08-14 09:01:00|||||||||6
1723626080000|2024-08-14 09:01:20|||||||||6
1723626090000|2024-08-14 09:01:30|||||||||7
1723626100000|2024-08-14 09:01:40|||||||||1
1723626110000|2024-08-14 09:01:50|||||||||37
1723626120000|2024-08-14 09:02:00|3725.7|3713.7|3724.8|3712.8|3725.7|3713.7|3724.8|3712.8|21
1723626130000|2024-08-14 09:02:10|3725.7|3713.7|3725.8|3713.8|3725.8|3713.8|3725.7|3713.7|18
1723626140000|2024-08-14 09:02:20|3726.7|3714.7|3726.7|3714.7|3726.7|3714.7|3726.7|3714.7|32
1723626150000|2024-08-14 09:02:30|||||||||6
1723626160000|2024-08-14 09:02:40|3727.7|3715.7|3727.7|3715.7|3727.7|3715.7|3727.7|3715.7|31
1723626170000|2024-08-14 09:02:50|3726.8|3714.8|3726.8|3714.8|3726.8|3714.8|3726.8|3714.8|36
1723626180000|2024-08-14 09:03:00|3726.7|3714.7|3726.8|3714.8|3726.8|3714.8|3726.7|3714.7|6
1723626190000|2024-08-14 09:03:10|||||||||6
1723626200000|2024-08-14 09:03:20|||||||||7
1723626210000|2024-08-14 09:03:30|||||||||8
1723626220000|2024-08-14 09:03:40|3727.7|3715.7|3726.8|3714.8|3727.7|3715.7|3726.8|3714.8|12
1723626230000|2024-08-14 09:03:50|3727.3|3715.3|3727.3|3715.3|3727.3|3715.3|3727.3|3715.3|3
1723626240000|2024-08-14 09:04:00|3726.8|3714.8|3726.8|3714.8|3726.8|3714.8|3726.8|3714.8|3
1723626250000|2024-08-14 09:04:10|||||||||1
1723626260000|2024-08-14 09:04:20|3727.2|3715.2|3727.3|3715.3|3727.3|3715.3|3727.2|3715.2|4
1723626270000|2024-08-14 09:04:30|3726.8|3714.8|3727.8|3715.8|3727.8|3715.8|3726.8|3714.8|45
1723626280000|2024-08-14 09:04:40|3727.7|3715.7|3727.7|3715.7|3727.7|3715.7|3727.7|3715.7|2
1723626290000|2024-08-14 09:04:50|3726.8|3714.8|3726.8|3714.8|3726.8|3714.8|3726.8|3714.8|5
1723626300000|2024-08-14 09:05:00|3726.7|3714.7|3725.8|3713.8|3726.7|3714.7|3725.8|3713.8|18
1723626310000|2024-08-14 09:05:10|3724.8|3712.8|3724.8|3712.8|3724.8|3712.8|3724.8|3712.8|8
1723626320000|2024-08-14 09:05:20|3724.7|3712.7|3724.8|3712.8|3724.8|3712.8|3724.7|3712.7|0
1723626330000|2024-08-14 09:05:30|||||||||3
1723626340000|2024-08-14 09:05:40|3723.8|3711.8|3723.8|3711.8|3723.8|3711.8|3723.8|3711.8|11
1723626350000|2024-08-14 09:05:50|3722.8|3710.8|3723.8|3711.8|3723.8|3711.8|3722.8|3710.8|13
1723626360000|2024-08-14 09:06:00|3722.8|3710.8|3723.7|3711.7|3723.7|3711.7|3722.8|3710.8|5
1723626370000|2024-08-14 09:06:10|||||||||3
1723626380000|2024-08-14 09:06:20|||||||||1
1723626390000|2024-08-14 09:06:30|3723.8|3711.8|3723.8|3711.8|3723.8|3711.8|3723.8|3711.8|0
1723626400000|2024-08-14 09:06:40|||||||||9
1723626410000|2024-08-14 09:06:50|||||||||1
1723626420000|2024-08-14 09:07:00|3724.7|3712.7|3724.7|3712.7|3724.8|3712.8|3724.7|3712.7|4
1723626430000|2024-08-14 09:07:10|||||||||1
1723626440000|2024-08-14 09:07:20|||||||||2
1723626450000|2024-08-14 09:07:30|||||||||6
1723626460000|2024-08-14 09:07:40|3725.7|3713.7|3724.7|3712.7|3725.7|3713.7|3724.7|3712.7|2
1723626470000|2024-08-14 09:07:50|3725.7|3713.7|3725.7|3713.7|3725.7|3713.7|3725.7|3713.7|10
1723626480000|2024-08-14 09:08:00|3726.7|3714.7|3726.7|3714.7|3726.7|3714.7|3726.7|3714.7|4
1723626490000|2024-08-14 09:08:10|||||||||3
1723626500000|2024-08-14 09:08:20|||||||||1
1723626510000|2024-08-14 09:08:30|||||||||2
1723626520000|2024-08-14 09:08:40|3725.8|3713.8|3725.7|3713.7|3725.8|3713.8|3725.7|3713.7|17
1723626530000|2024-08-14 09:08:50|||||||||1
1723626550000|2024-08-14 09:09:10|||||||||2
1723626560000|2024-08-14 09:09:20|3726.2|3714.2|3725.7|3713.7|3726.2|3714.2|3725.7|3713.7|2
1723626570000|2024-08-14 09:09:30|||||||||4
1723626580000|2024-08-14 09:09:40|||||||||4
1723626590000|2024-08-14 09:09:50|3724.7|3712.7|3724.7|3712.7|3725.2|3713.2|3724.7|3712.7|5
1723626620000|2024-08-14 09:10:20|3723.8|3711.8|3724.7|3712.7|3724.7|3712.7|3723.8|3711.8|4
1723626630000|2024-08-14 09:10:30|3724.3|3712.3|3725.7|3713.7|3725.7|3713.7|3724.2|3712.2|6
1723626640000|2024-08-14 09:10:40|||||||||1
1723626650000|2024-08-14 09:10:50|3725.8|3713.8|3725.7|3713.7|3725.8|3713.8|3725.7|3713.7|3
1723626660000|2024-08-14 09:11:00|3726.7|3714.7|3726.7|3714.7|3726.7|3714.7|3726.7|3714.7|4
1723626670000|2024-08-14 09:11:10|||||||||6
1723626680000|2024-08-14 09:11:20|||||||||5
1723626690000|2024-08-14 09:11:30|3727.2|3715.2|3726.7|3714.7|3727.2|3715.2|3726.7|3714.7|1
1723626700000|2024-08-14 09:11:40|||||||||11
1723626710000|2024-08-14 09:11:50|||||||||3
1723626720000|2024-08-14 09:12:00|||||||||4
1723626730000|2024-08-14 09:12:10|3726.8|3714.8|3726.8|3714.8|3726.8|3714.8|3726.8|3714.8|2
1723626740000|2024-08-14 09:12:20|3727.7|3715.7|3727.7|3715.7|3727.7|3715.7|3727.7|3715.7|2
1723626750000|2024-08-14 09:12:30|3726.8|3714.8|3727.7|3715.7|3727.7|3715.7|3726.8|3714.8|7
1723626760000|2024-08-14 09:12:40|3727.2|3715.2|3726.7|3714.7|3727.7|3715.7|3726.7|3714.7|1
1723626780000|2024-08-14 09:13:00|||||||||1
1723626790000|2024-08-14 09:13:10|3726.8|3714.8|3726.7|3714.7|3727.2|3715.2|3726.7|3714.7|34
1723626800000|2024-08-14 09:13:20|3727.2|3715.2|3726.7|3714.7|3727.7|3715.7|3726.7|3714.7|9
1723626820000|2024-08-14 09:13:40|||||||||2
1723626840000|2024-08-14 09:14:00|||||||||1
1723626850000|2024-08-14 09:14:10|3725.7|3713.7|3725.7|3713.7|3725.7|3713.7|3725.7|3713.7|2
1723626860000|2024-08-14 09:14:20|||||||||1
1723626870000|2024-08-14 09:14:30|||||||||1
1723626880000|2024-08-14 09:14:40|||||||||10
1723626900000|2024-08-14 09:15:00|3725.2|3713.2|3725.7|3713.7|3725.7|3713.7|3724.7|3712.7|11
1723626910000|2024-08-14 09:15:10|||||||||1
1723626920000|2024-08-14 09:15:20|||||||||2
1723626930000|2024-08-14 09:15:30|3724.7|3712.7|3724.7|3712.7|3724.7|3712.7|3724.7|3712.7|6
1723626940000|2024-08-14 09:15:40|||||||||3
1723626960000|2024-08-14 09:16:00|3725.7|3713.7|3725.7|3713.7|3725.7|3713.7|3725.7|3713.7|5
1723626970000|2024-08-14 09:16:10|3726.2|3714.2|3726.7|3714.7|3726.7|3714.7|3726.2|3714.2|11
1723627010000|2024-08-14 09:16:50|||||||||1
1723627020000|2024-08-14 09:17:00|||||||||1
1723627030000|2024-08-14 09:17:10|||||||||1
1723627040000|2024-08-14 09:17:20|||||||||8
1723627050000|2024-08-14 09:17:30|3726.2|3714.2|3727.7|3715.7|3727.7|3715.7|3726.2|3714.2|15
1723627060000|2024-08-14 09:17:40|3726.8|3714.8|3726.7|3714.7|3726.8|3714.8|3726.7|3714.7|5
1723627070000|2024-08-14 09:17:50|||||||||1
1723627080000|2024-08-14 09:18:00|||||||||1
1723627090000|2024-08-14 09:18:10|||||||||1
1723627110000|2024-08-14 09:18:30|||||||||2
1723627120000|2024-08-14 09:18:40|||||||||13
1723627140000|2024-08-14 09:19:00|3725.8|3713.8|3726.7|3714.7|3726.7|3714.7|3725.8|3713.8|9
1723627150000|2024-08-14 09:19:10|||||||||1
1723627160000|2024-08-14 09:19:20|3726.8|3714.8|3726.8|3714.8|3726.8|3714.8|3726.8|3714.8|1
1723627170000|2024-08-14 09:19:30|3727.7|3715.7|3727.7|3715.7|3727.7|3715.7|3727.7|3715.7|6
1723627190000|2024-08-14 09:19:50|||||||||1
1723627200000|2024-08-14 09:20:00|3728.7|3716.7|3728.7|3716.7|3728.7|3716.7|3728.7|3716.7|28
1723627240000|2024-08-14 09:20:40|3727.7|3715.7|3727.7|3715.7|3727.7|3715.7|3727.7|3715.7|6
1723627260000|2024-08-14 09:21:00|3727.2|3715.2|3727.7|3715.7|3727.7|3715.7|3726.7|3714.7|19
1723627280000|2024-08-14 09:21:20|||||||||1
1723627290000|2024-08-14 09:21:30|||||||||2
1723627300000|2024-08-14 09:21:40|||||||||1
1723627310000|2024-08-14 09:21:50|||||||||5
1723627320000|2024-08-14 09:22:00|3728.7|3716.7|3728.7|3716.7|3728.7|3716.7|3728.7|3716.7|4
1723627330000|2024-08-14 09:22:10|3727.7|3715.7|3728.7|3716.7|3728.7|3716.7|3727.7|3715.7|6
1723627350000|2024-08-14 09:22:30|||||||||26
1723627360000|2024-08-14 09:22:40|||||||||8
1723627370000|2024-08-14 09:22:50|||||||||3
1723627380000|2024-08-14 09:23:00|||||||||3
1723627400000|2024-08-14 09:23:20|3727.7|3715.7|3727.7|3715.7|3727.7|3715.7|3727.7|3715.7|5
1723627410000|2024-08-14 09:23:30|||||||||1
1723627440000|2024-08-14 09:24:00|3726.8|3714.8|3726.8|3714.8|3726.8|3714.8|3726.8|3714.8|8
1723627450000|2024-08-14 09:24:10|||||||||1
1723627460000|2024-08-14 09:24:20|||||||||1
1723627470000|2024-08-14 09:24:30|3725.8|3713.8|3725.8|3713.8|3725.8|3713.8|3725.8|3713.8|8
1723627480000|2024-08-14 09:24:40|3725.2|3713.2|3726.7|3714.7|3726.7|3714.7|3724.8|3712.8|29
1723627490000|2024-08-14 09:24:50|||||||||6
1723627500000|2024-08-14 09:25:00|3726.2|3714.2|3726.2|3714.2|3726.2|3714.2|3726.2|3714.2|3
1723627510000|2024-08-14 09:25:10|3726.7|3714.7|3726.7|3714.7|3726.7|3714.7|3726.7|3714.7|0
1723627520000|2024-08-14 09:25:20|3726.2|3714.2|3726.7|3714.7|3726.7|3714.7|3726.2|3714.2|1
1723627560000|2024-08-14 09:26:00|3727.2|3715.2|3726.7|3714.7|3727.2|3715.2|3726.7|3714.7|1
1723627570000|2024-08-14 09:26:10|3727.2|3715.2|3728.7|3716.7|3728.7|3716.7|3727.2|3715.2|2
1723627580000|2024-08-14 09:26:20|||||||||1
1723627600000|2024-08-14 09:26:40|||||||||1
1723627610000|2024-08-14 09:26:50|3727.7|3715.7|3727.7|3715.7|3728.2|3716.2|3727.7|3715.7|5
1723627620000|2024-08-14 09:27:00|3728.7|3716.7|3728.7|3716.7|3728.7|3716.7|3728.2|3716.2|3
1723627640000|2024-08-14 09:27:20|||||||||1
1723627650000|2024-08-14 09:27:30|3728.2|3716.2|3728.7|3716.7|3728.7|3716.7|3728.2|3716.2|2
1723627660000|2024-08-14 09:27:40|3728.2|3716.2|3728.7|3716.7|3728.7|3716.7|3728.2|3716.2|2
1723627670000|2024-08-14 09:27:50|3728.2|3716.2|3728.7|3716.7|3728.7|3716.7|3728.2|3716.2|7
1723627680000|2024-08-14 09:28:00|3728.2|3716.2|3728.7|3716.7|3728.7|3716.7|3728.2|3716.2|3
1723627690000|2024-08-14 09:28:10|3728.2|3716.2|3727.7|3715.7|3728.7|3716.7|3727.7|3715.7|6
1723627700000|2024-08-14 09:28:20|||||||||1
1723627710000|2024-08-14 09:28:30|3727.2|3715.2|3727.7|3715.7|3727.7|3715.7|3726.7|3714.7|14
1723627720000|2024-08-14 09:28:40|||||||||1
1723627730000|2024-08-14 09:28:50|||||||||3
1723627740000|2024-08-14 09:29:00|3728.2|3716.2|3728.7|3716.7|3728.7|3716.7|3728.2|3716.2|5
1723627750000|2024-08-14 09:29:10|3727.7|3715.7|3729.7|3717.7|3729.7|3717.7|3727.7|3715.7|65
1723627760000|2024-08-14 09:29:20|3730.6|3718.6|3729.7|3717.7|3730.6|3718.6|3729.7|3717.7|40
1723627770000|2024-08-14 09:29:30|3730.1|3718.1|3729.7|3717.7|3730.1|3718.1|3729.7|3717.7|8
1723627780000|2024-08-14 09:29:40|3728.6|3716.6|3728.7|3716.7|3728.7|3716.7|3728.6|3716.6|20
1723627790000|2024-08-14 09:29:50|3729.6|3717.6|3729.6|3717.6|3729.6|3717.6|3729.6|3717.6|5
1723627800000|2024-08-14 09:30:00|3729.1|3717.1|3728.6|3716.6|3729.6|3717.6|3728.6|3716.6|30
1723627810000|2024-08-14 09:30:10|3729.1|3717.1|3729.6|3717.6|3729.6|3717.6|3729.1|3717.1|9
1723627820000|2024-08-14 09:30:20|||||||||1
1723627840000|2024-08-14 09:30:40|||||||||2
1723627850000|2024-08-14 09:30:50|3728.6|3716.6|3728.1|3716.1|3729.1|3717.1|3727.7|3715.7|14
1723627860000|2024-08-14 09:31:00|3728.6|3716.6|3728.6|3716.6|3728.6|3716.6|3728.6|3716.6|5
1723627890000|2024-08-14 09:31:30|3729.6|3717.6|3729.6|3717.6|3729.6|3717.6|3729.6|3717.6|8
1723627900000|2024-08-14 09:31:40|3728.7|3716.7|3728.7|3716.7|3728.7|3716.7|3728.7|3716.7|5
1723627910000|2024-08-14 09:31:50|3728.6|3716.6|3728.6|3716.6|3728.6|3716.6|3728.6|3716.6|11
1723627920000|2024-08-14 09:32:00|||||||||2
1723627950000|2024-08-14 09:32:30|3728.7|3716.7|3728.7|3716.7|3728.7|3716.7|3728.7|3716.7|0
1723627980000|2024-08-14 09:33:00|3728.6|3716.6|3729.6|3717.6|3729.6|3717.6|3728.6|3716.6|11
1723627990000|2024-08-14 09:33:10|3729.7|3717.7|3729.7|3717.7|3729.7|3717.7|3729.6|3717.6|30
1723628000000|2024-08-14 09:33:20|3729.6|3717.6|3729.7|3717.7|3729.7|3717.7|3729.6|3717.6|11
1723628010000|2024-08-14 09:33:30|3729.6|3717.6|3729.2|3717.2|3729.7|3717.7|3728.7|3716.7|24
1723628020000|2024-08-14 09:33:40|3729.7|3717.7|3729.7|3717.7|3729.7|3717.7|3729.6|3717.6|8
1723628030000|2024-08-14 09:33:50|||||||||9
1723628040000|2024-08-14 09:34:00|||||||||2
1723628050000|2024-08-14 09:34:10|3730.6|3718.6|3730.6|3718.6|3730.6|3718.6|3730.6|3718.6|16
1723628060000|2024-08-14 09:34:20|3729.7|3717.7|3730.2|3718.2|3730.2|3718.2|3729.6|3717.6|3
1723628070000|2024-08-14 09:34:30|3729.7|3717.7|3729.6|3717.6|3729.7|3717.7|3729.6|3717.6|1
1723628090000|2024-08-14 09:34:50|3729.7|3717.7|3729.7|3717.7|3729.7|3717.7|3729.6|3717.6|1
1723628100000|2024-08-14 09:35:00|3729.6|3717.6|3729.6|3717.6|3729.6|3717.6|3729.6|3717.6|0
1723628130000|2024-08-14 09:35:30|3728.7|3716.7|3728.7|3716.7|3729.2|3717.2|3728.7|3716.7|14
1723628140000|2024-08-14 09:35:40|3728.2|3716.2|3728.7|3716.7|3728.7|3716.7|3728.2|3716.2|3
1723628150000|2024-08-14 09:35:50|3729.7|3717.7|3729.6|3717.6|3729.7|3717.7|3729.6|3717.6|31
1723628160000|2024-08-14 09:36:00|3729.7|3717.7|3729.7|3717.7|3729.7|3717.7|3729.7|3717.7|3
1723628170000|2024-08-14 09:36:10|3730.6|3718.6|3730.6|3718.6|3730.6|3718.6|3730.6|3718.6|20
1723628180000|2024-08-14 09:36:20|3730.7|3718.7|3730.7|3718.7|3730.7|3718.7|3730.7|3718.7|40
1723628190000|2024-08-14 09:36:30|3730.6|3718.6|3730.6|3718.6|3730.6|3718.6|3730.6|3718.6|1
1723628200000|2024-08-14 09:36:40|||||||||1
1723628210000|2024-08-14 09:36:50|||||||||1
1723628220000|2024-08-14 09:37:00|||||||||3
1723628230000|2024-08-14 09:37:10|3730.7|3718.7|3730.6|3718.6|3730.7|3718.7|3730.6|3718.6|0
1723628240000|2024-08-14 09:37:20|3730.7|3718.7|3730.7|3718.7|3730.7|3718.7|3730.7|3718.7|0
1723628250000|2024-08-14 09:37:30|3730.6|3718.6|3730.6|3718.6|3730.6|3718.6|3730.6|3718.6|0
1723628270000|2024-08-14 09:37:50|3730.7|3718.7|3730.7|3718.7|3730.7|3718.7|3730.6|3718.6|0
1723628280000|2024-08-14 09:38:00|3731.6|3719.6|3731.6|3719.6|3731.6|3719.6|3730.6|3718.6|19
1723628290000|2024-08-14 09:38:10|3731.1|3719.1|3731.6|3719.6|3731.6|3719.6|3731.1|3719.1|9
1723628300000|2024-08-14 09:38:20|3731.1|3719.1|3731.6|3719.6|3731.6|3719.6|3731.1|3719.1|1
1723628330000|2024-08-14 09:38:50|3731.1|3719.1|3731.6|3719.6|3731.6|3719.6|3731.1|3719.1|1
1723628340000|2024-08-14 09:39:00|||||||||1
1723628350000|2024-08-14 09:39:10|||||||||2
1723628360000|2024-08-14 09:39:20|||||||||1
1723628370000|2024-08-14 09:39:30|||||||||1
1723628400000|2024-08-14 09:40:00|||||||||6
1723628410000|2024-08-14 09:40:10|3730.7|3718.7|3731.6|3719.6|3731.6|3719.6|3730.7|3718.7|5
1723628420000|2024-08-14 09:40:20|3731.7|3719.7|3731.7|3719.7|3731.7|3719.7|3731.7|3719.7|6
1723628430000|2024-08-14 09:40:30|3731.6|3719.6|3731.6|3719.6|3731.6|3719.6|3731.6|3719.6|0
1723628440000|2024-08-14 09:40:40|||||||||1
1723628460000|2024-08-14 09:41:00|||||||||1
1723628470000|2024-08-14 09:41:10|3731.7|3719.7|3731.6|3719.6|3731.7|3719.7|3731.6|3719.6|0
1723628480000|2024-08-14 09:41:20|3731.7|3719.7|3731.1|3719.1|3731.7|3719.7|3730.7|3718.7|7
1723628490000|2024-08-14 09:41:30|3730.7|3718.7|3730.7|3718.7|3730.7|3718.7|3730.7|3718.7|0
1723628500000|2024-08-14 09:41:40|3731.6|3719.6|3731.6|3719.6|3731.6|3719.6|3731.6|3719.6|3
1723628510000|2024-08-14 09:41:50|3731.1|3719.1|3731.6|3719.6|3731.6|3719.6|3731.1|3719.1|4
1723628520000|2024-08-14 09:42:00|3730.7|3718.7|3730.7|3718.7|3731.1|3719.1|3730.7|3718.7|4
1723628530000|2024-08-14 09:42:10|3730.6|3718.6|3729.7|3717.7|3730.6|3718.6|3729.7|3717.7|14
1723628540000|2024-08-14 09:42:20|3729.6|3717.6|3728.7|3716.7|3729.6|3717.6|3728.7|3716.7|7
1723628550000|2024-08-14 09:42:30|||||||||7
1723628560000|2024-08-14 09:42:40|||||||||2
1723628580000|2024-08-14 09:43:00|3727.7|3715.7|3726.2|3714.2|3727.7|3715.7|3725.7|3713.7|36
1723628590000|2024-08-14 09:43:10|3726.7|3714.7|3726.7|3714.7|3726.7|3714.7|3726.7|3714.7|6
1723628600000|2024-08-14 09:43:20|||||||||1
1723628620000|2024-08-14 09:43:40|3726.2|3714.2|3726.7|3714.7|3726.7|3714.7|3726.2|3714.2|13
1723628630000|2024-08-14 09:43:50|3725.7|3713.7|3725.7|3713.7|3725.7|3713.7|3725.7|3713.7|14
1723628650000|2024-08-14 09:44:10|||||||||31
1723628660000|2024-08-14 09:44:20|3726.7|3714.7|3726.7|3714.7|3726.7|3714.7|3726.7|3714.7|15
1723628670000|2024-08-14 09:44:30|3725.7|3713.7|3725.7|3713.7|3725.7|3713.7|3725.7|3713.7|15
1723628680000|2024-08-14 09:44:40|||||||||9
1723628690000|2024-08-14 09:44:50|3724.7|3712.7|3724.7|3712.7|3724.7|3712.7|3724.7|3712.7|16
1723628700000|2024-08-14 09:45:00|||||||||5
1723628710000|2024-08-14 09:45:10|3725.2|3713.2|3725.2|3713.2|3725.2|3713.2|3725.2|3713.2|6
1723628720000|2024-08-14 09:45:20|3725.7|3713.7|3726.7|3714.7|3726.7|3714.7|3725.2|3713.2|3
1723628730000|2024-08-14 09:45:30|3727.7|3715.7|3727.7|3715.7|3727.7|3715.7|3727.7|3715.7|1
1723628740000|2024-08-14 09:45:40|3728.2|3716.2|3727.7|3715.7|3728.2|3716.2|3727.7|3715.7|1
1723628750000|2024-08-14 09:45:50|3728.2|3716.2|3728.7|3716.7|3728.7|3716.7|3728.2|3716.2|11
1723628770000|2024-08-14 09:46:10|3729.7|3717.7|3729.7|3717.7|3729.7|3717.7|3729.7|3717.7|28
1723628780000|2024-08-14 09:46:20|||||||||1
1723628800000|2024-08-14 09:46:40|||||||||3
1723628810000|2024-08-14 09:46:50|3728.7|3716.7|3728.7|3716.7|3728.7|3716.7|3728.7|3716.7|10
1723628820000|2024-08-14 09:47:00|||||||||1
1723628830000|2024-08-14 09:47:10|||||||||2
1723628840000|2024-08-14 09:47:20|||||||||1
1723628850000|2024-08-14 09:47:30|3729.1|3717.1|3728.7|3716.7|3729.1|3717.1|3728.7|3716.7|105
1723628860000|2024-08-14 09:47:40|3728.6|3716.6|3727.7|3715.7|3728.6|3716.6|3727.7|3715.7|18
1723628870000|2024-08-14 09:47:50|3727.6|3715.6|3727.6|3715.6|3727.6|3715.6|3727.6|3715.6|0
1723628880000|2024-08-14 09:48:00|3726.7|3714.7|3727.2|3715.2|3727.2|3715.2|3726.7|3714.7|4
1723628890000|2024-08-14 09:48:10|3726.7|3714.7|3726.7|3714.7|3726.7|3714.7|3726.7|3714.7|2
1723628900000|2024-08-14 09:48:20|3727.2|3715.2|3727.6|3715.6|3727.6|3715.6|3727.2|3715.2|8
1723628920000|2024-08-14 09:48:40|3728.6|3716.6|3728.6|3716.6|3728.6|3716.6|3728.6|3716.6|3
1723628930000|2024-08-14 09:48:50|3729.6|3717.6|3729.6|3717.6|3729.6|3717.6|3729.6|3717.6|20
1723628940000|2024-08-14 09:49:00|||||||||10
1723628950000|2024-08-14 09:49:10|||||||||4
1723628960000|2024-08-14 09:49:20|||||||||1
1723628970000|2024-08-14 09:49:30|3730.6|3718.6|3730.6|3718.6|3730.6|3718.6|3730.6|3718.6|14
1723628980000|2024-08-14 09:49:40|||||||||3
1723628990000|2024-08-14 09:49:50|||||||||12
1723629000000|2024-08-14 09:50:00|||||||||3
1723629010000|2024-08-14 09:50:10|3731.6|3719.6|3731.6|3719.6|3731.6|3719.6|3731.1|3719.1|8
1723629020000|2024-08-14 09:50:20|3732.6|3720.6|3731.6|3719.6|3732.6|3720.6|3731.6|3719.6|23
1723629030000|2024-08-14 09:50:30|3732.1|3720.1|3732.6|3720.6|3732.6|3720.6|3731.6|3719.6|8
1723629040000|2024-08-14 09:50:40|||||||||4
1723629050000|2024-08-14 09:50:50|||||||||5
1723629060000|2024-08-14 09:51:00|||||||||41
1723629070000|2024-08-14 09:51:10|3731.6|3719.6|3731.6|3719.6|3731.6|3719.6|3731.6|3719.6|17
1723629080000|2024-08-14 09:51:20|3732.6|3720.6|3732.6|3720.6|3732.6|3720.6|3732.6|3720.6|3
1723629100000|2024-08-14 09:51:40|3731.6|3719.6|3731.6|3719.6|3731.6|3719.6|3731.6|3719.6|12
1723629120000|2024-08-14 09:52:00|||||||||3
1723629130000|2024-08-14 09:52:10|||||||||5
1723629140000|2024-08-14 09:52:20|3732.6|3720.6|3732.6|3720.6|3732.6|3720.6|3732.6|3720.6|12
1723629150000|2024-08-14 09:52:30|||||||||2
1723629160000|2024-08-14 09:52:40|||||||||1
1723629170000|2024-08-14 09:52:50|3731.6|3719.6|3731.6|3719.6|3731.6|3719.6|3731.6|3719.6|7
1723629190000|2024-08-14 09:53:10|||||||||10
1723629200000|2024-08-14 09:53:20|3732.6|3720.6|3733.6|3721.6|3733.6|3721.6|3732.6|3720.6|21
1723629210000|2024-08-14 09:53:30|||||||||3
1723629230000|2024-08-14 09:53:50|3733.1|3721.1|3732.6|3720.6|3733.1|3721.1|3732.6|3720.6|5
1723629240000|2024-08-14 09:54:00|3733.1|3721.1|3732.6|3720.6|3733.6|3721.6|3732.6|3720.6|7
1723629250000|2024-08-14 09:54:10|3733.1|3721.1|3732.6|3720.6|3733.1|3721.1|3732.6|3720.6|17
1723629260000|2024-08-14 09:54:20|3733.1|3721.1|3732.6|3720.6|3733.1|3721.1|3732.6|3720.6|1
1723629270000|2024-08-14 09:54:30|3733.1|3721.1|3733.6|3721.6|3733.6|3721.6|3733.1|3721.1|2
1723629280000|2024-08-14 09:54:40|3732.6|3720.6|3732.6|3720.6|3732.6|3720.6|3732.6|3720.6|6
1723629290000|2024-08-14 09:54:50|||||||||7
1723629300000|2024-08-14 09:55:00|||||||||1
1723629310000|2024-08-14 09:55:10|3731.6|3719.6|3730.6|3718.6|3731.6|3719.6|3730.6|3718.6|30
1723629320000|2024-08-14 09:55:20|3730.1|3718.1|3729.6|3717.6|3730.1|3718.1|3728.7|3716.7|29
1723629330000|2024-08-14 09:55:30|3730.5|3718.5|3729.6|3717.6|3730.5|3718.5|3729.6|3717.6|6
1723629340000|2024-08-14 09:55:40|||||||||1
1723629350000|2024-08-14 09:55:50|3730.6|3718.6|3729.6|3717.6|3730.6|3718.6|3729.6|3717.6|9
1723629360000|2024-08-14 09:56:00|3730.6|3718.6|3730.6|3718.6|3730.6|3718.6|3730.6|3718.6|8
1723629370000|2024-08-14 09:56:10|||||||||3
1723629380000|2024-08-14 09:56:20|3729.6|3717.6|3729.6|3717.6|3729.6|3717.6|3729.6|3717.6|16
1723629400000|2024-08-14 09:56:40|||||||||1
1723629410000|2024-08-14 09:56:50|3730.6|3718.6|3729.6|3717.6|3730.6|3718.6|3729.6|3717.6|17
1723629420000|2024-08-14 09:57:00|||||||||1
1723629430000|2024-08-14 09:57:10|||||||||1
1723629440000|2024-08-14 09:57:20|||||||||12
1723629450000|2024-08-14 09:57:30|3728.6|3716.6|3728.6|3716.6|3728.6|3716.6|3728.6|3716.6|11
1723629460000|2024-08-14 09:57:40|3729.1|3717.1|3728.6|3716.6|3729.1|3717.1|3728.6|3716.6|9
1723629470000|2024-08-14 09:57:50|3729.6|3717.6|3727.6|3715.6|3729.6|3717.6|3727.6|3715.6|36
1723629480000|2024-08-14 09:58:00|3728.6|3716.6|3728.6|3716.6|3728.6|3716.6|3727.6|3715.6|22
1723629490000|2024-08-14 09:58:10|||||||||11
1723629500000|2024-08-14 09:58:20|||||||||5
1723629510000|2024-08-14 09:58:30|||||||||6
1723629520000|2024-08-14 09:58:40|3727.6|3715.6|3726.6|3714.6|3727.6|3715.6|3726.6|3714.6|56
1723629530000|2024-08-14 09:58:50|||||||||8
1723629540000|2024-08-14 09:59:00|||||||||126
1723629550000|2024-08-14 09:59:10|3726.1|3714.1|3726.6|3714.6|3726.6|3714.6|3726.1|3714.1|16
1723629560000|2024-08-14 09:59:20|3726.1|3714.1|3726.6|3714.6|3726.6|3714.6|3726.1|3714.1|24
1723629570000|2024-08-14 09:59:30|3725.6|3713.6|3727.6|3715.6|3727.6|3715.6|3725.6|3713.6|65
1723629580000|2024-08-14 09:59:40|3727.1|3715.1|3727.6|3715.6|3728.6|3716.6|3726.6|3714.6|45
1723629590000|2024-08-14 09:59:50|3726.6|3714.6|3729.6|3717.6|3729.6|3717.6|3726.6|3714.6|79
1723640400000|2024-08-14 13:00:00|3720.5|3708.5|3719.5|3707.5|3720.5|3708.5|3719.5|3707.5|37
1723640410000|2024-08-14 13:00:10|3720|3708|3719.5|3707.5|3720.5|3708.5|3719.5|3707.5|29
1723640420000|2024-08-14 13:00:20|3719|3707|3718.9|3706.9|3720.4|3708.4|3718.5|3706.5|36
1723640430000|2024-08-14 13:00:30|3718.5|3706.5|3719.4|3707.4|3719.4|3707.4|3717.5|3705.5|22
1723640440000|2024-08-14 13:00:40|3720.4|3708.4|3725.3|3713.3|3725.4|3713.4|3720.4|3708.4|36
1723640450000|2024-08-14 13:00:50|3725.4|3713.4|3724.4|3712.4|3726.4|3714.4|3724.4|3712.4|14
1723640460000|2024-08-14 13:01:00|3723.4|3711.4|3721.9|3709.9|3723.4|3711.4|3721.4|3709.4|30
1723640470000|2024-08-14 13:01:10|3722.4|3710.4|3722.4|3710.4|3722.4|3710.4|3721.9|3709.9|7
1723640480000|2024-08-14 13:01:20|3721.9|3709.9|3721.9|3709.9|3722.4|3710.4|3721.9|3709.9|2
1723640490000|2024-08-14 13:01:30|3721.4|3709.4|3722.9|3710.9|3723.4|3711.4|3721.4|3709.4|11
1723640500000|2024-08-14 13:01:40|3722.4|3710.4|3722.4|3710.4|3722.4|3710.4|3722.4|3710.4|2
1723640510000|2024-08-14 13:01:50|3722.9|3710.9|3721.9|3709.9|3723.4|3711.4|3721.9|3709.9|6
1723640520000|2024-08-14 13:02:00|3721.4|3709.4|3720.4|3708.4|3721.4|3709.4|3719.9|3707.9|6
1723640530000|2024-08-14 13:02:10|3721.4|3709.4|3720.9|3708.9|3721.4|3709.4|3720.9|3708.9|4
1723640540000|2024-08-14 13:02:20|3721.4|3709.4|3721.4|3709.4|3721.4|3709.4|3720.4|3708.4|1
1723640550000|2024-08-14 13:02:30|3720.4|3708.4|3720.4|3708.4|3720.9|3708.9|3720.4|3708.4|4
1723640560000|2024-08-14 13:02:40|3720.9|3708.9|3723.9|3711.9|3724.4|3712.4|3720.4|3708.4|20
1723640570000|2024-08-14 13:02:50|3724.4|3712.4|3725.4|3713.4|3725.4|3713.4|3724.4|3712.4|0
1723640580000|2024-08-14 13:03:00|3724.4|3712.4|3721.4|3709.4|3724.4|3712.4|3721.4|3709.4|12
1723640590000|2024-08-14 13:03:10|3721.9|3709.9|3722.4|3710.4|3722.9|3710.9|3721.5|3709.5|8
1723640600000|2024-08-14 13:03:20|3721.9|3709.9|3723|3711|3723|3711|3721.4|3709.4|1
1723640610000|2024-08-14 13:03:30|3722.9|3710.9|3721.9|3709.9|3722.9|3710.9|3721.4|3709.4|6
1723640620000|2024-08-14 13:03:40|3722.4|3710.4|3721.9|3709.9|3722.4|3710.4|3721.4|3709.4|3
1723640630000|2024-08-14 13:03:50|3721.4|3709.4|3721.4|3709.4|3721.4|3709.4|3721.4|3709.4|0
1723640640000|2024-08-14 13:04:00|3721|3709|3721|3709|3721|3709|3721|3709|4
1723640650000|2024-08-14 13:04:10|3721.4|3709.4|3721.9|3709.9|3722.4|3710.4|3721.4|3709.4|4
1723640660000|2024-08-14 13:04:20|3722.4|3710.4|3721.9|3709.9|3722.4|3710.4|3721.5|3709.5|1
1723640670000|2024-08-14 13:04:30|3721.5|3709.5|3722.4|3710.4|3722.9|3710.9|3721.4|3709.4|8
1723640680000|2024-08-14 13:04:40|3722.9|3710.9|3722.9|3710.9|3722.9|3710.9|3722.9|3710.9|1
1723640690000|2024-08-14 13:04:50|3723.4|3711.4|3723.4|3711.4|3723.4|3711.4|3723.4|3711.4|2
1723640700000|2024-08-14 13:05:00|3721.9|3709.9|3722|3710|3722|3710|3721.9|3709.9|4
1723640710000|2024-08-14 13:05:10|3722.4|3710.4|3721.9|3709.9|3722.4|3710.4|3721.9|3709.9|0
1723640720000|2024-08-14 13:05:20|3721.5|3709.5|3722.9|3710.9|3722.9|3710.9|3721.5|3709.5|4
1723640730000|2024-08-14 13:05:30|3723|3711|3722.9|3710.9|3723|3711|3722.9|3710.9|0
1723640740000|2024-08-14 13:05:40|3723|3711|3722.9|3710.9|3723|3711|3722.4|3710.4|2
1723640750000|2024-08-14 13:05:50|3722.4|3710.4|3722.9|3710.9|3722.9|3710.9|3722.4|3710.4|2
1723640760000|2024-08-14 13:06:00|3723.4|3711.4|3721.9|3709.9|3723.4|3711.4|3721.9|3709.9|4
1723640770000|2024-08-14 13:06:10|3722.5|3710.5|3723|3711|3723|3711|3722.4|3710.4|0
1723640780000|2024-08-14 13:06:20|3722.9|3710.9|3722.4|3710.4|3723|3711|3722.4|3710.4|2
1723640790000|2024-08-14 13:06:30|3722.9|3710.9|3722.9|3710.9|3722.9|3710.9|3722.4|3710.4|1
1723640800000|2024-08-14 13:06:40|3723.4|3711.4|3722.9|3710.9|3723.4|3711.4|3722.9|3710.9|0
1723640810000|2024-08-14 13:06:50|3723|3711|3723.9|3711.9|3723.9|3711.9|3722.9|3710.9|9
1723640820000|2024-08-14 13:07:00|3724.4|3712.4|3724.9|3712.9|3724.9|3712.9|3724|3712|6
1723640830000|2024-08-14 13:07:10|3724.5|3712.5|3724|3712|3724.5|3712.5|3723|3711|2
1723640840000|2024-08-14 13:07:20|3723.5|3711.5|3724|3712|3724|3712|3723.5|3711.5|1
1723640850000|2024-08-14 13:07:30|3724.5|3712.5|3724|3712|3724.5|3712.5|3724|3712|0
1723640870000|2024-08-14 13:07:50|3723.5|3711.5|3724|3712|3724.9|3712.9|3723.5|3711.5|5
1723640880000|2024-08-14 13:08:00|3724.5|3712.5|3724.9|3712.9|3724.9|3712.9|3724|3712|3
1723640890000|2024-08-14 13:08:10|3724.5|3712.5|3724.4|3712.4|3724.5|3712.5|3724.4|3712.4|0
1723640900000|2024-08-14 13:08:20|||||||||1
1723640910000|2024-08-14 13:08:30|3724|3712|3724|3712|3724|3712|3724|3712|1
1723640920000|2024-08-14 13:08:40|3723.5|3711.5|3723.5|3711.5|3723.5|3711.5|3723.5|3711.5|1
1723640930000|2024-08-14 13:08:50|3723|3711|3723.5|3711.5|3723.5|3711.5|3723|3711|0
1723640940000|2024-08-14 13:09:00|3723|3711|3723.4|3711.4|3723.5|3711.5|3721.5|3709.5|8
1723640950000|2024-08-14 13:09:10|3723.5|3711.5|3723|3711|3724|3712|3723|3711|1
1723640960000|2024-08-14 13:09:20|3724|3712|3724|3712|3724|3712|3723|3711|0
1723640970000|2024-08-14 13:09:30|3724.5|3712.5|3724|3712|3724.5|3712.5|3724|3712|1
1723641000000|2024-08-14 13:10:00|3724.4|3712.4|3724.5|3712.5|3724.5|3712.5|3724.4|3712.4|4
1723641010000|2024-08-14 13:10:10|||||||||4
1723641020000|2024-08-14 13:10:20|3724|3712|3724.5|3712.5|3724.5|3712.5|3724|3712|3
1723641030000|2024-08-14 13:10:30|||||||||5
1723641040000|2024-08-14 13:10:40|||||||||2
1723641060000|2024-08-14 13:11:00|3725|3713|3724.5|3712.5|3725|3713|3724.5|3712.5|1
1723641070000|2024-08-14 13:11:10|||||||||2
1723641080000|2024-08-14 13:11:20|3725|3713|3725.5|3713.5|3725.5|3713.5|3725|3713|6
1723641090000|2024-08-14 13:11:30|3726|3714|3726.5|3714.5|3726.5|3714.5|3726|3714|1
1723641100000|2024-08-14 13:11:40|3727|3715|3727|3715|3728|3716|3727|3715|13
1723641110000|2024-08-14 13:11:50|3726.5|3714.5|3727|3715|3727|3715|3726.5|3714.5|2
1723641120000|2024-08-14 13:12:00|3727.5|3715.5|3727.5|3715.5|3727.5|3715.5|3727|3715|4
1723641130000|2024-08-14 13:12:10|||||||||1
1723641140000|2024-08-14 13:12:20|3728|3716|3728|3716|3728|3716|3728|3716|0
1723641150000|2024-08-14 13:12:30|3728.5|3716.5|3729|3717|3729|3717|3728.5|3716.5|7
1723641160000|2024-08-14 13:12:40|3729.5|3717.5|3729.5|3717.5|3729.5|3717.5|3729.5|3717.5|3
1723641170000|2024-08-14 13:12:50|3729|3717|3729|3717|3729|3717|3728.5|3716.5|3
1723641180000|2024-08-14 13:13:00|3729.5|3717.5|3729.5|3717.5|3729.5|3717.5|3729|3717|4
1723641190000|2024-08-14 13:13:10|3730.5|3718.5|3731|3719|3731|3719|3730.5|3718.5|5
1723641200000|2024-08-14 13:13:20|3731.5|3719.5|3730.5|3718.5|3731.5|3719.5|3730.5|3718.5|6
1723641210000|2024-08-14 13:13:30|3731|3719|3731.9|3719.9|3731.9|3719.9|3730.5|3718.5|7
1723641220000|2024-08-14 13:13:40|3732|3720|3733|3721|3734.5|3722.5|3731.5|3719.5|13
1723641230000|2024-08-14 13:13:50|3732.5|3720.5|3731|3719|3733|3721|3730.5|3718.5|6
1723641240000|2024-08-14 13:14:00|3731.5|3719.5|3731.5|3719.5|3732.5|3720.5|3731.5|3719.5|4
1723641250000|2024-08-14 13:14:10|3732|3720|3733|3721|3733|3721|3732|3720|7
1723641270000|2024-08-14 13:14:30|3732.5|3720.5|3733|3721|3733|3721|3732.5|3720.5|6
1723641290000|2024-08-14 13:14:50|3732.5|3720.5|3735.4|3723.4|3735.4|3723.4|3732.5|3720.5|9
1723641300000|2024-08-14 13:15:00|3735.9|3723.9|3736|3724|3736.5|3724.5|3735.4|3723.4|16
1723641310000|2024-08-14 13:15:10|3735.5|3723.5|3734.5|3722.5|3736|3724|3734.5|3722.5|10
1723641320000|2024-08-14 13:15:20|3734|3722|3732.5|3720.5|3734|3722|3732.5|3720.5|6
1723641330000|2024-08-14 13:15:30|3732.9|3720.9|3733|3721|3733|3721|3732.5|3720.5|3
1723641340000|2024-08-14 13:15:40|3732.5|3720.5|3732.5|3720.5|3732.5|3720.5|3732.5|3720.5|4
1723641350000|2024-08-14 13:15:50|3732.9|3720.9|3733|3721|3733|3721|3732.9|3720.9|4
1723641360000|2024-08-14 13:16:00|3732.9|3720.9|3732.5|3720.5|3732.9|3720.9|3731.5|3719.5|6
1723641370000|2024-08-14 13:16:10|3732|3720|3731.5|3719.5|3732|3720|3731.5|3719.5|4
1723641380000|2024-08-14 13:16:20|3732|3720|3732|3720|3732|3720|3732|3720|9
1723641390000|2024-08-14 13:16:30|3733.4|3721.4|3733.4|3721.4|3733.4|3721.4|3733.4|3721.4|12
1723641400000|2024-08-14 13:16:40|3733.5|3721.5|3733.4|3721.4|3733.5|3721.5|3733.4|3721.4|35
1723641410000|2024-08-14 13:16:50|||||||||2
1723641420000|2024-08-14 13:17:00|3733.9|3721.9|3733.4|3721.4|3733.9|3721.9|3733.4|3721.4|16
1723641430000|2024-08-14 13:17:10|3733.9|3721.9|3734.4|3722.4|3734.9|3722.9|3733.9|3721.9|9
1723641440000|2024-08-14 13:17:20|3735.4|3723.4|3735.4|3723.4|3735.4|3723.4|3735.4|3723.4|7
1723641450000|2024-08-14 13:17:30|3734.9|3722.9|3734.9|3722.9|3735.9|3723.9|3734.9|3722.9|4
1723641460000|2024-08-14 13:17:40|3734.4|3722.4|3735.4|3723.4|3735.4|3723.4|3734.4|3722.4|1
1723641470000|2024-08-14 13:17:50|3735.9|3723.9|3735.9|3723.9|3735.9|3723.9|3735.9|3723.9|6
1723641480000|2024-08-14 13:18:00|3736.4|3724.4|3736.4|3724.4|3736.4|3724.4|3736.4|3724.4|1
1723641490000|2024-08-14 13:18:10|||||||||7
1723641500000|2024-08-14 13:18:20|||||||||2
1723641510000|2024-08-14 13:18:30|3737.3|3725.3|3735.9|3723.9|3737.3|3725.3|3735.9|3723.9|8
1723641530000|2024-08-14 13:18:50|3736.3|3724.3|3736.4|3724.4|3736.4|3724.4|3735.9|3723.9|13
1723641540000|2024-08-14 13:19:00|3736.9|3724.9|3739.4|3727.4|3739.4|3727.4|3736.9|3724.9|28
1723641550000|2024-08-14 13:19:10|3739.9|3727.9|3741.4|3729.4|3741.4|3729.4|3739.9|3727.9|12
1723641560000|2024-08-14 13:19:20|3740.9|3728.9|3739.9|3727.9|3740.9|3728.9|3739.9|3727.9|10
1723641570000|2024-08-14 13:19:30|3739.4|3727.4|3739.9|3727.9|3739.9|3727.9|3739.4|3727.4|1
1723641580000|2024-08-14 13:19:40|3739.8|3727.8|3740.4|3728.4|3740.4|3728.4|3739.8|3727.8|12
1723641590000|2024-08-14 13:19:50|3739.9|3727.9|3740.9|3728.9|3740.9|3728.9|3739.4|3727.4|9
1723641600000|2024-08-14 13:20:00|3740.4|3728.4|3739.8|3727.8|3740.9|3728.9|3739.4|3727.4|10
1723641610000|2024-08-14 13:20:10|3739.9|3727.9|3740.3|3728.3|3740.3|3728.3|3738.8|3726.8|33
1723641620000|2024-08-14 13:20:20|3740.8|3728.8|3740.8|3728.8|3742.3|3730.3|3740.3|3728.3|24
1723641630000|2024-08-14 13:20:30|||||||||1
1723641650000|2024-08-14 13:20:50|3740.3|3728.3|3739.8|3727.8|3740.3|3728.3|3739.8|3727.8|3
1723641660000|2024-08-14 13:21:00|3739.3|3727.3|3740.3|3728.3|3740.3|3728.3|3739.3|3727.3|2
1723641670000|2024-08-14 13:21:10|3739.8|3727.8|3739.8|3727.8|3739.8|3727.8|3739.3|3727.3|5
1723641680000|2024-08-14 13:21:20|3739.3|3727.3|3740.3|3728.3|3740.3|3728.3|3739.3|3727.3|0
1723641690000|2024-08-14 13:21:30|3739.8|3727.8|3741.3|3729.3|3741.3|3729.3|3739.8|3727.8|15
1723641710000|2024-08-14 13:21:50|3740.8|3728.8|3740.8|3728.8|3740.9|3728.9|3740.8|3728.8|1
1723641720000|2024-08-14 13:22:00|3740.3|3728.3|3739.8|3727.8|3740.8|3728.8|3739.8|3727.8|10
1723641730000|2024-08-14 13:22:10|3740.3|3728.3|3740.3|3728.3|3740.3|3728.3|3740.3|3728.3|0
1723641740000|2024-08-14 13:22:20|3740.8|3728.8|3740.3|3728.3|3740.8|3728.8|3740.3|3728.3|0
1723641750000|2024-08-14 13:22:30|3739.8|3727.8|3739.3|3727.3|3739.8|3727.8|3739.3|3727.3|1
1723641760000|2024-08-14 13:22:40|3739.8|3727.8|3737.3|3725.3|3739.8|3727.8|3737.3|3725.3|15
1723641770000|2024-08-14 13:22:50|3736.8|3724.8|3735.7|3723.7|3737.3|3725.3|3735.7|3723.7|44
1723641780000|2024-08-14 13:23:00|3735.8|3723.8|3736.7|3724.7|3737.2|3725.2|3735.7|3723.7|4
1723641790000|2024-08-14 13:23:10|3736.2|3724.2|3736.8|3724.8|3737.2|3725.2|3736.2|3724.2|5
1723641800000|2024-08-14 13:23:20|3737.2|3725.2|3738.2|3726.2|3738.2|3726.2|3736.8|3724.8|3
1723641810000|2024-08-14 13:23:30|3738.7|3726.7|3738.2|3726.2|3738.7|3726.7|3738.2|3726.2|3
1723641820000|2024-08-14 13:23:40|||||||||2
1723641830000|2024-08-14 13:23:50|3738.7|3726.7|3738.2|3726.2|3738.7|3726.7|3738.2|3726.2|5
1723641840000|2024-08-14 13:24:00|3737.7|3725.7|3736.2|3724.2|3737.7|3725.7|3736.2|3724.2|7
1723641850000|2024-08-14 13:24:10|3736.7|3724.7|3736.2|3724.2|3736.7|3724.7|3736.2|3724.2|12
1723641860000|2024-08-14 13:24:20|3735.7|3723.7|3735.2|3723.2|3735.7|3723.7|3735.2|3723.2|7
1723641870000|2024-08-14 13:24:30|3735.7|3723.7|3736.2|3724.2|3736.2|3724.2|3735.2|3723.2|0
1723641890000|2024-08-14 13:24:50|3735.7|3723.7|3736.2|3724.2|3736.2|3724.2|3735.7|3723.7|1
1723641900000|2024-08-14 13:25:00|3736.7|3724.7|3736.2|3724.2|3736.7|3724.7|3736.2|3724.2|16
1723641910000|2024-08-14 13:25:10|3735.7|3723.7|3734.7|3722.7|3736.2|3724.2|3734.7|3722.7|27
1723641920000|2024-08-14 13:25:20|3735.2|3723.2|3735.2|3723.2|3735.7|3723.7|3734.7|3722.7|12
1723641930000|2024-08-14 13:25:30|3734.7|3722.7|3735.2|3723.2|3735.2|3723.2|3734.7|3722.7|1
1723641940000|2024-08-14 13:25:40|3734.7|3722.7|3735.7|3723.7|3735.7|3723.7|3734.7|3722.7|4
1723641950000|2024-08-14 13:25:50|||||||||1
1723641960000|2024-08-14 13:26:00|||||||||1
1723641970000|2024-08-14 13:26:10|3735.2|3723.2|3735.2|3723.2|3735.2|3723.2|3735.2|3723.2|0
1723641980000|2024-08-14 13:26:20|3734.7|3722.7|3733.7|3721.7|3734.7|3722.7|3733.3|3721.3|30
1723641990000|2024-08-14 13:26:30|3733.2|3721.2|3733.2|3721.2|3733.7|3721.7|3733.2|3721.2|0
1723642000000|2024-08-14 13:26:40|||||||||5
1723642010000|2024-08-14 13:26:50|3732.7|3720.7|3733.2|3721.2|3733.2|3721.2|3732.7|3720.7|4
1723642030000|2024-08-14 13:27:10|||||||||1
1723642050000|2024-08-14 13:27:30|3732.7|3720.7|3732.7|3720.7|3733.2|3721.2|3732.7|3720.7|2
1723642060000|2024-08-14 13:27:40|3732.2|3720.2|3732.7|3720.7|3732.7|3720.7|3732.2|3720.2|2
1723642070000|2024-08-14 13:27:50|3733.2|3721.2|3732.7|3720.7|3733.2|3721.2|3732.7|3720.7|12
1723642090000|2024-08-14 13:28:10|3732.2|3720.2|3732.2|3720.2|3732.7|3720.7|3732.2|3720.2|0
1723642100000|2024-08-14 13:28:20|3732.7|3720.7|3732.7|3720.7|3732.7|3720.7|3732.7|3720.7|0
1723642110000|2024-08-14 13:28:30|3733.2|3721.2|3732.7|3720.7|3733.2|3721.2|3732.7|3720.7|3
1723642120000|2024-08-14 13:28:40|3732.2|3720.2|3732.2|3720.2|3732.2|3720.2|3732.2|3720.2|2
1723642130000|2024-08-14 13:28:50|3731.7|3719.7|3731.2|3719.2|3731.7|3719.7|3731.2|3719.2|12
1723642140000|2024-08-14 13:29:00|3730.7|3718.7|3730.2|3718.2|3730.7|3718.7|3730.2|3718.2|15
1723642150000|2024-08-14 13:29:10|||||||||5
1723642160000|2024-08-14 13:29:20|3730.7|3718.7|3730.2|3718.2|3730.7|3718.7|3730.2|3718.2|4
1723642170000|2024-08-14 13:29:30|3730.1|3718.1|3730.7|3718.7|3731.2|3719.2|3730.1|3718.1|2
1723642180000|2024-08-14 13:29:40|3730.2|3718.2|3731.2|3719.2|3731.2|3719.2|3730.2|3718.2|2
1723642190000|2024-08-14 13:29:50|3731.6|3719.6|3731.6|3719.6|3731.6|3719.6|3731.2|3719.2|0
1723642200000|2024-08-14 13:30:00|3731.7|3719.7|3730.2|3718.2|3732.2|3720.2|3730.2|3718.2|6
1723642210000|2024-08-14 13:30:10|3730.7|3718.7|3729.7|3717.7|3731.2|3719.2|3729.2|3717.2|6
1723642220000|2024-08-14 13:30:20|3729.2|3717.2|3729.2|3717.2|3730.2|3718.2|3729.2|3717.2|10
1723642230000|2024-08-14 13:30:30|3729.7|3717.7|3727.7|3715.7|3729.7|3717.7|3727.2|3715.2|19
1723642240000|2024-08-14 13:30:40|3728.2|3716.2|3727.7|3715.7|3728.2|3716.2|3727.2|3715.2|3
1723642250000|2024-08-14 13:30:50|3727.2|3715.2|3727.7|3715.7|3727.7|3715.7|3727.2|3715.2|8
1723642260000|2024-08-14 13:31:00|3729.2|3717.2|3730.7|3718.7|3730.7|3718.7|3728.7|3716.7|15
1723642270000|2024-08-14 13:31:10|3730.2|3718.2|3728.2|3716.2|3730.2|3718.2|3728.2|3716.2|5
1723642280000|2024-08-14 13:31:20|3727.2|3715.2|3727.7|3715.7|3727.7|3715.7|3727.2|3715.2|5
1723642290000|2024-08-14 13:31:30|3727.2|3715.2|3728.7|3716.7|3729.2|3717.2|3727.2|3715.2|5
1723642300000|2024-08-14 13:31:40|3729.2|3717.2|3729.2|3717.2|3729.2|3717.2|3728.7|3716.7|0
1723642310000|2024-08-14 13:31:50|3729.7|3717.7|3729.7|3717.7|3730.2|3718.2|3729.2|3717.2|3
1723642320000|2024-08-14 13:32:00|3730.2|3718.2|3729.7|3717.7|3731.2|3719.2|3729.7|3717.7|6
1723642330000|2024-08-14 13:32:10|3730.2|3718.2|3729.7|3717.7|3730.7|3718.7|3729.7|3717.7|3
1723642340000|2024-08-14 13:32:20|3729.2|3717.2|3728.7|3716.7|3729.7|3717.7|3727.7|3715.7|21
1723642350000|2024-08-14 13:32:30|3729.2|3717.2|3728.7|3716.7|3729.2|3717.2|3728.7|3716.7|6
1723642360000|2024-08-14 13:32:40|3729.2|3717.2|3729.2|3717.2|3729.2|3717.2|3728.2|3716.2|2
1723642370000|2024-08-14 13:32:50|3728.2|3716.2|3727.2|3715.2|3728.2|3716.2|3727.2|3715.2|4
1723642380000|2024-08-14 13:33:00|3726.7|3714.7|3727.7|3715.7|3728.2|3716.2|3726.7|3714.7|6
1723642390000|2024-08-14 13:33:10|3727.2|3715.2|3727.2|3715.2|3727.2|3715.2|3726.7|3714.7|4
1723642400000|2024-08-14 13:33:20|3726.2|3714.2|3726.2|3714.2|3726.7|3714.7|3725.2|3713.2|18
1723642410000|2024-08-14 13:33:30|3726.7|3714.7|3727.7|3715.7|3727.7|3715.7|3726.7|3714.7|3
1723642420000|2024-08-14 13:33:40|3727.2|3715.2|3727.7|3715.7|3727.7|3715.7|3727.1|3715.1|0
1723642430000|2024-08-14 13:33:50|3728.2|3716.2|3728.2|3716.2|3728.7|3716.7|3727.7|3715.7|7
1723642440000|2024-08-14 13:34:00|3726.7|3714.7|3727.2|3715.2|3727.7|3715.7|3726.7|3714.7|1
1723642450000|2024-08-14 13:34:10|3726.7|3714.7|3725.7|3713.7|3727.2|3715.2|3725.2|3713.2|6
1723642460000|2024-08-14 13:34:20|3726.2|3714.2|3725.7|3713.7|3726.2|3714.2|3725.2|3713.2|0
1723642470000|2024-08-14 13:34:30|3725.2|3713.2|3724.2|3712.2|3726.2|3714.2|3724.2|3712.2|7
1723642480000|2024-08-14 13:34:40|3724.7|3712.7|3723.2|3711.2|3724.7|3712.7|3722.7|3710.7|53
1723642490000|2024-08-14 13:34:50|3723.1|3711.1|3722.7|3710.7|3723.2|3711.2|3722.2|3710.2|6
1723642500000|2024-08-14 13:35:00|3723.2|3711.2|3723.7|3711.7|3724.7|3712.7|3722.7|3710.7|14
1723642510000|2024-08-14 13:35:10|3723.2|3711.2|3723.7|3711.7|3724.2|3712.2|3722.7|3710.7|4
1723642520000|2024-08-14 13:35:20|3724.2|3712.2|3724.7|3712.7|3724.7|3712.7|3724.2|3712.2|4
1723642530000|2024-08-14 13:35:30|3724.2|3712.2|3724.7|3712.7|3724.7|3712.7|3724.1|3712.1|9
1723642540000|2024-08-14 13:35:40|3724.2|3712.2|3724.7|3712.7|3724.7|3712.7|3724.2|3712.2|3
1723642550000|2024-08-14 13:35:50|3725.2|3713.2|3725.2|3713.2|3725.2|3713.2|3724.7|3712.7|0
1723642560000|2024-08-14 13:36:00|3725.7|3713.7|3726.2|3714.2|3726.2|3714.2|3725.7|3713.7|4
1723642570000|2024-08-14 13:36:10|3725.7|3713.7|3725.7|3713.7|3726.7|3714.7|3725.7|3713.7|10
1723642580000|2024-08-14 13:36:20|3726.2|3714.2|3726.2|3714.2|3726.2|3714.2|3725.2|3713.2|2
1723642590000|2024-08-14 13:36:30|3726.7|3714.7|3726.2|3714.2|3727.2|3715.2|3726.2|3714.2|4
1723642610000|2024-08-14 13:36:50|3726.7|3714.7|3726.7|3714.7|3726.7|3714.7|3726.7|3714.7|1
1723642620000|2024-08-14 13:37:00|3727.2|3715.2|3727.7|3715.7|3728.2|3716.2|3727.2|3715.2|6
1723642630000|2024-08-14 13:37:10|3726.7|3714.7|3727.7|3715.7|3727.7|3715.7|3726.7|3714.7|0
1723642640000|2024-08-14 13:37:20|3727.2|3715.2|3727.2|3715.2|3728.2|3716.2|3727.2|3715.2|2
1723642650000|2024-08-14 13:37:30|3727.7|3715.7|3727.2|3715.2|3728.2|3716.2|3727.2|3715.2|4
1723642660000|2024-08-14 13:37:40|3727.7|3715.7|3727.7|3715.7|3728.2|3716.2|3727.2|3715.2|0
1723642670000|2024-08-14 13:37:50|3728.2|3716.2|3729.2|3717.2|3729.2|3717.2|3728.2|3716.2|3
1723642680000|2024-08-14 13:38:00|3728.7|3716.7|3729.7|3717.7|3729.7|3717.7|3728.7|3716.7|8
1723642690000|2024-08-14 13:38:10|3729.2|3717.2|3729.2|3717.2|3730.2|3718.2|3729.2|3717.2|1
1723642700000|2024-08-14 13:38:20|3728.7|3716.7|3728.7|3716.7|3729.2|3717.2|3728.2|3716.2|5
1723642710000|2024-08-14 13:38:30|3728.2|3716.2|3727.7|3715.7|3728.2|3716.2|3727.7|3715.7|0
1723642720000|2024-08-14 13:38:40|3728.2|3716.2|3728.2|3716.2|3728.2|3716.2|3727.7|3715.7|0
1723642730000|2024-08-14 13:38:50|3727.7|3715.7|3727.2|3715.2|3728.2|3716.2|3727.2|3715.2|5
1723642740000|2024-08-14 13:39:00|3727.7|3715.7|3728.2|3716.2|3728.2|3716.2|3727.2|3715.2|0
1723642750000|2024-08-14 13:39:10|3727.7|3715.7|3728.2|3716.2|3728.2|3716.2|3727.7|3715.7|0
1723642760000|2024-08-14 13:39:20|3728.7|3716.7|3728.7|3716.7|3729.2|3717.2|3728.7|3716.7|1
1723642770000|2024-08-14 13:39:30|3729.2|3717.2|3729.2|3717.2|3729.2|3717.2|3728.2|3716.2|4
1723642790000|2024-08-14 13:39:50|3729.7|3717.7|3729.7|3717.7|3730.2|3718.2|3729.7|3717.7|5
1723642800000|2024-08-14 13:40:00|3730.2|3718.2|3728.2|3716.2|3730.2|3718.2|3728.2|3716.2|10
1723642810000|2024-08-14 13:40:10|3728.7|3716.7|3729.2|3717.2|3729.2|3717.2|3728.2|3716.2|1
1723642820000|2024-08-14 13:40:20|3729.7|3717.7|3728.6|3716.6|3729.7|3717.7|3728.2|3716.2|11
1723642830000|2024-08-14 13:40:30|3729.1|3717.1|3729.6|3717.6|3729.7|3717.7|3728.6|3716.6|4
1723642840000|2024-08-14 13:40:40|3729.2|3717.2|3729.7|3717.7|3729.7|3717.7|3728.7|3716.7|3
1723642850000|2024-08-14 13:40:50|3730.2|3718.2|3731.1|3719.1|3731.1|3719.1|3729.6|3717.6|51
1723642860000|2024-08-14 13:41:00|3731.6|3719.6|3733.1|3721.1|3733.1|3721.1|3731.6|3719.6|21
1723642870000|2024-08-14 13:41:10|3732.1|3720.1|3732.1|3720.1|3732.1|3720.1|3732.1|3720.1|4
1723642880000|2024-08-14 13:41:20|||||||||2
1723642890000|2024-08-14 13:41:30|3731.6|3719.6|3731.1|3719.1|3731.6|3719.6|3731.1|3719.1|2
1723642900000|2024-08-14 13:41:40|3731.6|3719.6|3732.1|3720.1|3732.1|3720.1|3731.1|3719.1|4
1723642910000|2024-08-14 13:41:50|3733.1|3721.1|3732.6|3720.6|3733.1|3721.1|3732.6|3720.6|6
1723642920000|2024-08-14 13:42:00|3732.1|3720.1|3732.1|3720.1|3732.6|3720.6|3732.1|3720.1|2
1723642930000|2024-08-14 13:42:10|3731.2|3719.2|3731.1|3719.1|3731.6|3719.6|3731.1|3719.1|2
1723642940000|2024-08-14 13:42:20|3731.6|3719.6|3731.1|3719.1|3731.6|3719.6|3731.1|3719.1|1
1723642950000|2024-08-14 13:42:30|3730.1|3718.1|3729.6|3717.6|3730.1|3718.1|3729.1|3717.1|23
1723642960000|2024-08-14 13:42:40|3729.1|3717.1|3729.1|3717.1|3729.6|3717.6|3729.1|3717.1|0
1723642980000|2024-08-14 13:43:00|3729.6|3717.6|3729.6|3717.6|3729.6|3717.6|3729.6|3717.6|2
1723642990000|2024-08-14 13:43:10|||||||||1
1723643000000|2024-08-14 13:43:20|3730.1|3718.1|3729.6|3717.6|3730.1|3718.1|3729.6|3717.6|1
1723643010000|2024-08-14 13:43:30|3730.1|3718.1|3730.6|3718.6|3731.1|3719.1|3730.1|3718.1|1
1723643020000|2024-08-14 13:43:40|||||||||1
1723643030000|2024-08-14 13:43:50|3730.2|3718.2|3730.6|3718.6|3731.1|3719.1|3730.2|3718.2|2
1723643040000|2024-08-14 13:44:00|3730.1|3718.1|3730.6|3718.6|3730.6|3718.6|3730.1|3718.1|1
1723643050000|2024-08-14 13:44:10|3730.1|3718.1|3730.6|3718.6|3730.6|3718.6|3730.1|3718.1|0
1723643060000|2024-08-14 13:44:20|3730.1|3718.1|3729.6|3717.6|3730.1|3718.1|3729.1|3717.1|3
1723643070000|2024-08-14 13:44:30|3730.1|3718.1|3729.6|3717.6|3730.6|3718.6|3729.6|3717.6|1
1723643080000|2024-08-14 13:44:40|3729.1|3717.1|3729.6|3717.6|3729.6|3717.6|3729.1|3717.1|0
1723643090000|2024-08-14 13:44:50|3729.1|3717.1|3730.1|3718.1|3730.1|3718.1|3729.1|3717.1|0
1723643100000|2024-08-14 13:45:00|3729.6|3717.6|3729.6|3717.6|3729.6|3717.6|3729.1|3717.1|1
1723643110000|2024-08-14 13:45:10|3729.1|3717.1|3729.6|3717.6|3729.6|3717.6|3729.1|3717.1|0
1723643120000|2024-08-14 13:45:20|3730.1|3718.1|3729.6|3717.6|3730.6|3718.6|3729.6|3717.6|0
1723643130000|2024-08-14 13:45:30|3729.1|3717.1|3729.6|3717.6|3730.1|3718.1|3729.1|3717.1|0
1723643140000|2024-08-14 13:45:40|3730.1|3718.1|3730.6|3718.6|3730.6|3718.6|3730.1|3718.1|1
1723643150000|2024-08-14 13:45:50|3731.1|3719.1|3730.6|3718.6|3731.6|3719.6|3730.6|3718.6|2
1723643160000|2024-08-14 13:46:00|3731.1|3719.1|3732.6|3720.6|3733.1|3721.1|3730.6|3718.6|3
1723643170000|2024-08-14 13:46:10|3733.1|3721.1|3732.6|3720.6|3733.1|3721.1|3732.6|3720.6|2
1723643180000|2024-08-14 13:46:20|3733.1|3721.1|3733.6|3721.6|3733.6|3721.6|3732.6|3720.6|3
1723643190000|2024-08-14 13:46:30|3734.1|3722.1|3735.1|3723.1|3735.1|3723.1|3733.6|3721.6|9
1723643200000|2024-08-14 13:46:40|3735.6|3723.6|3734.6|3722.6|3735.6|3723.6|3734.1|3722.1|4
1723643210000|2024-08-14 13:46:50|3734.1|3722.1|3734.6|3722.6|3734.6|3722.6|3734.1|3722.1|4
1723643220000|2024-08-14 13:47:00|3735.1|3723.1|3734.6|3722.6|3735.1|3723.1|3734.6|3722.6|5
1723643230000|2024-08-14 13:47:10|3735.1|3723.1|3736.1|3724.1|3736.1|3724.1|3735.1|3723.1|6
1723643240000|2024-08-14 13:47:20|3736.6|3724.6|3737.1|3725.1|3738.1|3726.1|3736.6|3724.6|12
1723643250000|2024-08-14 13:47:30|3738.1|3726.1|3740.1|3728.1|3740.1|3728.1|3737.6|3725.6|33
1723643260000|2024-08-14 13:47:40|3740.6|3728.6|3740.1|3728.1|3740.6|3728.6|3739.6|3727.6|19
1723643270000|2024-08-14 13:47:50|3739.6|3727.6|3740.1|3728.1|3740.1|3728.1|3739.1|3727.1|43
1723643280000|2024-08-14 13:48:00|3739.6|3727.6|3737.6|3725.6|3740.1|3728.1|3737.6|3725.6|10
1723643290000|2024-08-14 13:48:10|3738.1|3726.1|3738.1|3726.1|3739.1|3727.1|3737.6|3725.6|31
1723643300000|2024-08-14 13:48:20|3738.6|3726.6|3738.6|3726.6|3738.6|3726.6|3738.6|3726.6|1
1723643310000|2024-08-14 13:48:30|3739.1|3727.1|3738.1|3726.1|3739.1|3727.1|3738.1|3726.1|0
1723643320000|2024-08-14 13:48:40|3738.2|3726.2|3739.1|3727.1|3739.1|3727.1|3738.2|3726.2|4
1723643330000|2024-08-14 13:48:50|3738.6|3726.6|3738.2|3726.2|3738.6|3726.6|3738.2|3726.2|40
1723643340000|2024-08-14 13:49:00|3739.2|3727.2|3739.2|3727.2|3739.2|3727.2|3739.1|3727.1|8
1723643350000|2024-08-14 13:49:10|3738.7|3726.7|3738.6|3726.6|3738.7|3726.7|3738.6|3726.6|0
1723643360000|2024-08-14 13:49:20|3738.2|3726.2|3738.1|3726.1|3738.2|3726.2|3738.1|3726.1|2
1723643370000|2024-08-14 13:49:30|3738.2|3726.2|3738.1|3726.1|3738.2|3726.2|3738.1|3726.1|1
1723643380000|2024-08-14 13:49:40|||||||||7
1723643390000|2024-08-14 13:49:50|||||||||3
1723643400000|2024-08-14 13:50:00|3737.7|3725.7|3738.1|3726.1|3738.2|3726.2|3737.7|3725.7|4
1723643410000|2024-08-14 13:50:10|3738.2|3726.2|3738.1|3726.1|3738.2|3726.2|3738.1|3726.1|4
1723643420000|2024-08-14 13:50:20|3737.6|3725.6|3737.6|3725.6|3737.6|3725.6|3737.6|3725.6|2
1723643430000|2024-08-14 13:50:30|3737.2|3725.2|3737.6|3725.6|3737.6|3725.6|3737.2|3725.2|1
1723643440000|2024-08-14 13:50:40|3737.1|3725.1|3737.6|3725.6|3738.1|3726.1|3737.1|3725.1|0
1723643450000|2024-08-14 13:50:50|3737.2|3725.2|3737.6|3725.6|3737.6|3725.6|3737.1|3725.1|1
1723643460000|2024-08-14 13:51:00|3738.1|3726.1|3737.1|3725.1|3738.1|3726.1|3736.7|3724.7|10
1723643470000|2024-08-14 13:51:10|||||||||1
1723643480000|2024-08-14 13:51:20|||||||||3
1723643490000|2024-08-14 13:51:30|3738.1|3726.1|3737.6|3725.6|3738.1|3726.1|3737.6|3725.6|4
1723643500000|2024-08-14 13:51:40|3738.1|3726.1|3737.1|3725.1|3738.1|3726.1|3737.1|3725.1|1
1723643510000|2024-08-14 13:51:50|3737.6|3725.6|3737.6|3725.6|3737.6|3725.6|3737.6|3725.6|1
1723643520000|2024-08-14 13:52:00|3738.1|3726.1|3739.1|3727.1|3739.1|3727.1|3737.6|3725.6|12
1723643530000|2024-08-14 13:52:10|3739.2|3727.2|3739.1|3727.1|3739.2|3727.2|3739.1|3727.1|3
1723643540000|2024-08-14 13:52:20|3738.6|3726.6|3739.1|3727.1|3739.1|3727.1|3738.6|3726.6|3
1723643550000|2024-08-14 13:52:30|3738.7|3726.7|3739.1|3727.1|3739.1|3727.1|3738.6|3726.6|1
1723643560000|2024-08-14 13:52:40|3738.6|3726.6|3739.6|3727.6|3739.6|3727.6|3738.6|3726.6|7
1723643570000|2024-08-14 13:52:50|3740.1|3728.1|3742.2|3730.2|3742.2|3730.2|3740.1|3728.1|16
1723643580000|2024-08-14 13:53:00|3741.6|3729.6|3741.7|3729.7|3742.2|3730.2|3741.6|3729.6|8
1723643590000|2024-08-14 13:53:10|3741.2|3729.2|3740.7|3728.7|3741.2|3729.2|3739.7|3727.7|1
1723643600000|2024-08-14 13:53:20|3740.6|3728.6|3740.2|3728.2|3741.2|3729.2|3740.2|3728.2|2
1723643610000|2024-08-14 13:53:30|3740.1|3728.1|3740.7|3728.7|3741.2|3729.2|3740.1|3728.1|4
1723643620000|2024-08-14 13:53:40|3741.2|3729.2|3741.1|3729.1|3741.2|3729.2|3740.6|3728.6|0
1723643630000|2024-08-14 13:53:50|3740.6|3728.6|3740.1|3728.1|3741.1|3729.1|3740.1|3728.1|2
1723643640000|2024-08-14 13:54:00|3740.6|3728.6|3740.6|3728.6|3740.6|3728.6|3740.6|3728.6|1
1723643650000|2024-08-14 13:54:10|3740.1|3728.1|3739.6|3727.6|3740.1|3728.1|3739.6|3727.6|1
1723643660000|2024-08-14 13:54:20|3740.1|3728.1|3738.6|3726.6|3740.1|3728.1|3738.6|3726.6|3
1723643670000|2024-08-14 13:54:30|3739.1|3727.1|3738.1|3726.1|3739.1|3727.1|3738.1|3726.1|2
1723643680000|2024-08-14 13:54:40|3739.1|3727.1|3740.1|3728.1|3740.1|3728.1|3738.7|3726.7|4
1723643690000|2024-08-14 13:54:50|3739.6|3727.6|3740.1|3728.1|3740.1|3728.1|3739.6|3727.6|0
1723643700000|2024-08-14 13:55:00|3740.6|3728.6|3741.1|3729.1|3741.1|3729.1|3739.6|3727.6|4
1723643710000|2024-08-14 13:55:10|3740.6|3728.6|3740.6|3728.6|3741.1|3729.1|3740.6|3728.6|2
1723643720000|2024-08-14 13:55:20|3741.1|3729.1|3740.7|3728.7|3741.1|3729.1|3740.6|3728.6|0
1723643730000|2024-08-14 13:55:30|3740.6|3728.6|3740.1|3728.1|3741.1|3729.1|3740.1|3728.1|1
1723643740000|2024-08-14 13:55:40|3740.6|3728.6|3740.6|3728.6|3740.6|3728.6|3740.1|3728.1|1
1723643750000|2024-08-14 13:55:50|3741.1|3729.1|3740.2|3728.2|3741.1|3729.1|3740.1|3728.1|2
1723643760000|2024-08-14 13:56:00|3740.1|3728.1|3741.1|3729.1|3741.1|3729.1|3740.1|3728.1|2
1723643770000|2024-08-14 13:56:10|3740.7|3728.7|3740.6|3728.6|3740.7|3728.7|3740.1|3728.1|2
1723643780000|2024-08-14 13:56:20|3739.7|3727.7|3740.1|3728.1|3741.1|3729.1|3739.7|3727.7|9
1723643790000|2024-08-14 13:56:30|3739.6|3727.6|3739.7|3727.7|3740.1|3728.1|3739.1|3727.1|3
1723643800000|2024-08-14 13:56:40|3739.6|3727.6|3739.6|3727.6|3740.1|3728.1|3739.1|3727.1|2
1723643810000|2024-08-14 13:56:50|3739.1|3727.1|3739.6|3727.6|3740.1|3728.1|3738.7|3726.7|4
1723643820000|2024-08-14 13:57:00|3740.1|3728.1|3741.6|3729.6|3741.6|3729.6|3739.7|3727.7|11
1723643830000|2024-08-14 13:57:10|3742.1|3730.1|3741.7|3729.7|3742.1|3730.1|3741.7|3729.7|2
1723643840000|2024-08-14 13:57:20|3741.6|3729.6|3742.6|3730.6|3742.6|3730.6|3741.6|3729.6|12
1723643850000|2024-08-14 13:57:30|3742.1|3730.1|3742.1|3730.1|3742.1|3730.1|3741.1|3729.1|0
1723643860000|2024-08-14 13:57:40|3741.6|3729.6|3742.1|3730.1|3742.1|3730.1|3741.1|3729.1|12
1723643870000|2024-08-14 13:57:50|3742.2|3730.2|3742.2|3730.2|3742.2|3730.2|3742.2|3730.2|1
1723643880000|2024-08-14 13:58:00|3742.1|3730.1|3742.1|3730.1|3742.1|3730.1|3742.1|3730.1|0
1723643890000|2024-08-14 13:58:10|||||||||2
1723643900000|2024-08-14 13:58:20|3741.2|3729.2|3740.6|3728.6|3741.2|3729.2|3740.6|3728.6|8
1723643910000|2024-08-14 13:58:30|3740.1|3728.1|3740.6|3728.6|3741.1|3729.1|3740.1|3728.1|1
1723643920000|2024-08-14 13:58:40|3740.1|3728.1|3740.6|3728.6|3740.6|3728.6|3740.1|3728.1|0
1723643930000|2024-08-14 13:58:50|3740.2|3728.2|3740.2|3728.2|3741.1|3729.1|3740.1|3728.1|0
1723643940000|2024-08-14 13:59:00|||||||||1
1723643950000|2024-08-14 13:59:10|3740.6|3728.6|3741.1|3729.1|3741.1|3729.1|3740.6|3728.6|3
1723643960000|2024-08-14 13:59:20|3741.2|3729.2|3739.7|3727.7|3741.2|3729.2|3739.2|3727.2|6
1723643970000|2024-08-14 13:59:30|3740.1|3728.1|3739.2|3727.2|3740.2|3728.2|3739.2|3727.2|2
1723643980000|2024-08-14 13:59:40|3739.6|3727.6|3739.1|3727.1|3739.7|3727.7|3739.1|3727.1|2
1723643990000|2024-08-14 13:59:50|3739.6|3727.6|3739.1|3727.1|3739.6|3727.6|3739.1|3727.1|1
1723644000000|2024-08-14 14:00:00|3738.6|3726.6|3738.1|3726.1|3738.6|3726.6|3738.1|3726.1|4
1723644010000|2024-08-14 14:00:10|3737.1|3725.1|3736.2|3724.2|3737.6|3725.6|3736.2|3724.2|11
1723644020000|2024-08-14 14:00:20|3736.6|3724.6|3736.6|3724.6|3737.1|3725.1|3736.6|3724.6|11
1723644030000|2024-08-14 14:00:30|3736.2|3724.2|3736.2|3724.2|3736.2|3724.2|3736.2|3724.2|2
1723644040000|2024-08-14 14:00:40|3736.1|3724.1|3736.1|3724.1|3736.1|3724.1|3736.1|3724.1|3
1723644050000|2024-08-14 14:00:50|3736.2|3724.2|3736.7|3724.7|3737.1|3725.1|3736.2|3724.2|3
1723644060000|2024-08-14 14:01:00|3737.1|3725.1|3736.7|3724.7|3737.1|3725.1|3736.7|3724.7|1
1723644070000|2024-08-14 14:01:10|3737.1|3725.1|3737.2|3725.2|3738.1|3726.1|3737.1|3725.1|5
1723644080000|2024-08-14 14:01:20|3737.6|3725.6|3737.6|3725.6|3738.1|3726.1|3737.6|3725.6|2
1723644090000|2024-08-14 14:01:30|||||||||1
1723644110000|2024-08-14 14:01:50|3738.1|3726.1|3737.6|3725.6|3738.1|3726.1|3737.6|3725.6|2
1723644130000|2024-08-14 14:02:10|3737.2|3725.2|3737.2|3725.2|3737.6|3725.6|3737.2|3725.2|2
1723644140000|2024-08-14 14:02:20|||||||||1
1723644160000|2024-08-14 14:02:40|3738.1|3726.1|3737.7|3725.7|3738.1|3726.1|3737.7|3725.7|6
1723644170000|2024-08-14 14:02:50|3738.1|3726.1|3738.2|3726.2|3738.2|3726.2|3738.1|3726.1|0
1723644180000|2024-08-14 14:03:00|3737.7|3725.7|3737.2|3725.2|3738.2|3726.2|3737.2|3725.2|2
1723644190000|2024-08-14 14:03:10|3737.6|3725.6|3737.1|3725.1|3737.6|3725.6|3737.1|3725.1|1
1723644200000|2024-08-14 14:03:20|||||||||3
1723644210000|2024-08-14 14:03:30|3737.6|3725.6|3737.2|3725.2|3737.6|3725.6|3737.1|3725.1|2
1723644220000|2024-08-14 14:03:40|3737.6|3725.6|3737.6|3725.6|3737.6|3725.6|3737.6|3725.6|1
1723644230000|2024-08-14 14:03:50|3737.2|3725.2|3737.2|3725.2|3737.2|3725.2|3737.1|3725.1|0
1723644240000|2024-08-14 14:04:00|3737.6|3725.6|3737.6|3725.6|3737.6|3725.6|3737.6|3725.6|1
1723644260000|2024-08-14 14:04:20|3738.1|3726.1|3737.7|3725.7|3738.1|3726.1|3737.6|3725.6|0
1723644270000|2024-08-14 14:04:30|3737.2|3725.2|3737.2|3725.2|3737.2|3725.2|3737.2|3725.2|0
1723644280000|2024-08-14 14:04:40|||||||||1
1723644290000|2024-08-14 14:04:50|3737.7|3725.7|3738.1|3726.1|3738.1|3726.1|3737.7|3725.7|1
1723644300000|2024-08-14 14:05:00|3737.7|3725.7|3737.2|3725.2|3738.1|3726.1|3737.2|3725.2|0
1723644310000|2024-08-14 14:05:10|3736.7|3724.7|3737.2|3725.2|3738.1|3726.1|3736.1|3724.1|3
1723644320000|2024-08-14 14:05:20|3736.7|3724.7|3737.2|3725.2|3737.2|3725.2|3736.7|3724.7|0
1723644330000|2024-08-14 14:05:30|3736.1|3724.1|3736.1|3724.1|3736.7|3724.7|3736.1|3724.1|3
1723644340000|2024-08-14 14:05:40|3736.2|3724.2|3737.1|3725.1|3737.6|3725.6|3736.1|3724.1|18
1723644350000|2024-08-14 14:05:50|3737.6|3725.6|3736.7|3724.7|3737.6|3725.6|3736.7|3724.7|0
1723644360000|2024-08-14 14:06:00|3737.1|3725.1|3737.1|3725.1|3737.1|3725.1|3737.1|3725.1|0
1723644370000|2024-08-14 14:06:10|3737.6|3725.6|3737.1|3725.1|3737.6|3725.6|3737.1|3725.1|2
1723644380000|2024-08-14 14:06:20|||||||||1
1723644390000|2024-08-14 14:06:30|3736.7|3724.7|3737.1|3725.1|3737.1|3725.1|3736.7|3724.7|1
1723644400000|2024-08-14 14:06:40|3736.7|3724.7|3736.7|3724.7|3736.7|3724.7|3736.6|3724.6|1
1723644410000|2024-08-14 14:06:50|3736.2|3724.2|3736.2|3724.2|3736.2|3724.2|3736.2|3724.2|0
1723644420000|2024-08-14 14:07:00|3736.1|3724.1|3736.2|3724.2|3736.2|3724.2|3736.1|3724.1|0
1723644430000|2024-08-14 14:07:10|3736.1|3724.1|3737.1|3725.1|3737.1|3725.1|3736.1|3724.1|2
1723644470000|2024-08-14 14:07:50|3736.7|3724.7|3736.2|3724.2|3736.7|3724.7|3736.2|3724.2|4
1723644480000|2024-08-14 14:08:00|3736.1|3724.1|3736.2|3724.2|3736.2|3724.2|3735.7|3723.7|10
1723644490000|2024-08-14 14:08:10|3736.1|3724.1|3736.1|3724.1|3736.2|3724.2|3736.1|3724.1|2
1723644500000|2024-08-14 14:08:20|||||||||4
1723644530000|2024-08-14 14:08:50|3736.6|3724.6|3736.6|3724.6|3737.1|3725.1|3736.6|3724.6|7
1723644540000|2024-08-14 14:09:00|3737.1|3725.1|3736.6|3724.6|3737.1|3725.1|3736.6|3724.6|0
1723644550000|2024-08-14 14:09:10|3737.1|3725.1|3736.6|3724.6|3737.1|3725.1|3736.6|3724.6|0
1723644560000|2024-08-14 14:09:20|3736.1|3724.1|3736.1|3724.1|3736.1|3724.1|3736.1|3724.1|9
1723644600000|2024-08-14 14:10:00|3736.6|3724.6|3736.6|3724.6|3736.6|3724.6|3736.1|3724.1|12
1723644610000|2024-08-14 14:10:10|3737.1|3725.1|3737.1|3725.1|3737.1|3725.1|3737.1|3725.1|0
1723644620000|2024-08-14 14:10:20|3736.1|3724.1|3736.1|3724.1|3736.1|3724.1|3736.1|3724.1|2
1723644630000|2024-08-14 14:10:30|3736.6|3724.6|3735.6|3723.6|3736.6|3724.6|3735.2|3723.2|7
1723644640000|2024-08-14 14:10:40|3735.2|3723.2|3735.1|3723.1|3735.6|3723.6|3735.1|3723.1|7
1723644650000|2024-08-14 14:10:50|||||||||14
1723644660000|2024-08-14 14:11:00|||||||||2
1723644670000|2024-08-14 14:11:10|3735.6|3723.6|3735.6|3723.6|3736.1|3724.1|3735.6|3723.6|13
1723644680000|2024-08-14 14:11:20|3735.1|3723.1|3735.1|3723.1|3735.1|3723.1|3734.7|3722.7|3
1723644690000|2024-08-14 14:11:30|3736.1|3724.1|3735.6|3723.6|3736.1|3724.1|3735.6|3723.6|6
1723644700000|2024-08-14 14:11:40|3736.1|3724.1|3735.2|3723.2|3736.1|3724.1|3735.1|3723.1|1
1723644710000|2024-08-14 14:11:50|3735.1|3723.1|3735.1|3723.1|3735.2|3723.2|3735.1|3723.1|4
1723644720000|2024-08-14 14:12:00|3735.2|3723.2|3735.2|3723.2|3735.2|3723.2|3735.1|3723.1|0
1723644730000|2024-08-14 14:12:10|3735.1|3723.1|3735.1|3723.1|3735.1|3723.1|3735.1|3723.1|0
1723644740000|2024-08-14 14:12:20|3734.2|3722.2|3735.1|3723.1|3735.1|3723.1|3734.2|3722.2|6
1723644750000|2024-08-14 14:12:30|3735.2|3723.2|3735.1|3723.1|3735.6|3723.6|3735.1|3723.1|8
1723644760000|2024-08-14 14:12:40|3734.7|3722.7|3734.7|3722.7|3735.1|3723.1|3734.6|3722.6|1
1723644770000|2024-08-14 14:12:50|3734.6|3722.6|3735.1|3723.1|3735.1|3723.1|3734.2|3722.2|1
1723644790000|2024-08-14 14:13:10|3734.7|3722.7|3734.7|3722.7|3735.1|3723.1|3734.7|3722.7|1
1723644800000|2024-08-14 14:13:20|3734.6|3722.6|3734.7|3722.7|3735.1|3723.1|3734.6|3722.6|0
1723644810000|2024-08-14 14:13:30|3735.1|3723.1|3735.1|3723.1|3735.1|3723.1|3734.6|3722.6|3
1723644820000|2024-08-14 14:13:40|3734.7|3722.7|3734.6|3722.6|3734.7|3722.7|3734.6|3722.6|4
1723644830000|2024-08-14 14:13:50|3734.2|3722.2|3734.2|3722.2|3734.2|3722.2|3734.2|3722.2|0
1723644840000|2024-08-14 14:14:00|3733.7|3721.7|3733.2|3721.2|3733.7|3721.7|3733.2|3721.2|8
1723644850000|2024-08-14 14:14:10|||||||||2
1723644860000|2024-08-14 14:14:20|3733.7|3721.7|3733.7|3721.7|3734.1|3722.1|3733.7|3721.7|4
1723644870000|2024-08-14 14:14:30|3734.1|3722.1|3733.7|3721.7|3734.1|3722.1|3733.7|3721.7|26
1723644880000|2024-08-14 14:14:40|3734.1|3722.1|3734.1|3722.1|3734.2|3722.2|3733.2|3721.2|2
1723644890000|2024-08-14 14:14:50|3733.7|3721.7|3734.1|3722.1|3734.1|3722.1|3733.7|3721.7|0
1723644900000|2024-08-14 14:15:00|3733.7|3721.7|3734.7|3722.7|3735.1|3723.1|3733.6|3721.6|8
1723644910000|2024-08-14 14:15:10|3734.2|3722.2|3734.7|3722.7|3735.1|3723.1|3734.2|3722.2|0
1723644920000|2024-08-14 14:15:20|3735.1|3723.1|3734.7|3722.7|3735.1|3723.1|3734.7|3722.7|1
1723644930000|2024-08-14 14:15:30|3734.6|3722.6|3734.2|3722.2|3734.7|3722.7|3734.2|3722.2|1
1723644960000|2024-08-14 14:16:00|3733.7|3721.7|3735.1|3723.1|3735.1|3723.1|3733.2|3721.2|5
1723644980000|2024-08-14 14:16:20|3735.2|3723.2|3737.1|3725.1|3737.1|3725.1|3735.1|3723.1|13
1723644990000|2024-08-14 14:16:30|3736.6|3724.6|3737.1|3725.1|3737.1|3725.1|3736.6|3724.6|0
1723645000000|2024-08-14 14:16:40|3736.6|3724.6|3736.6|3724.6|3736.6|3724.6|3736.6|3724.6|1
1723645010000|2024-08-14 14:16:50|3736.1|3724.1|3736.1|3724.1|3736.6|3724.6|3736.1|3724.1|1
1723645020000|2024-08-14 14:17:00|3736.2|3724.2|3737.1|3725.1|3737.1|3725.1|3736.2|3724.2|5
1723645030000|2024-08-14 14:17:10|3736.6|3724.6|3737.1|3725.1|3737.1|3725.1|3736.2|3724.2|5
1723645050000|2024-08-14 14:17:30|||||||||1
1723645060000|2024-08-14 14:17:40|3737.2|3725.2|3738.1|3726.1|3738.1|3726.1|3737.2|3725.2|4
1723645070000|2024-08-14 14:17:50|3738.2|3726.2|3738.6|3726.6|3738.6|3726.6|3738.1|3726.1|7
1723645080000|2024-08-14 14:18:00|3738.7|3726.7|3738.7|3726.7|3739.2|3727.2|3738.7|3726.7|0
1723645090000|2024-08-14 14:18:10|3738.2|3726.2|3738.1|3726.1|3738.7|3726.7|3738.1|3726.1|0
1723645100000|2024-08-14 14:18:20|3737.7|3725.7|3737.6|3725.6|3737.7|3725.7|3737.2|3725.2|2
1723645110000|2024-08-14 14:18:30|3737.7|3725.7|3738.7|3726.7|3738.7|3726.7|3737.7|3725.7|3
1723645120000|2024-08-14 14:18:40|3738.2|3726.2|3738.2|3726.2|3738.2|3726.2|3737.7|3725.7|0
1723645130000|2024-08-14 14:18:50|3737.7|3725.7|3738.7|3726.7|3739.1|3727.1|3737.7|3725.7|1
1723645140000|2024-08-14 14:19:00|3739.1|3727.1|3740.1|3728.1|3740.1|3728.1|3739.1|3727.1|7
1723645150000|2024-08-14 14:19:10|||||||||3
1723645170000|2024-08-14 14:19:30|3740.6|3728.6|3741.1|3729.1|3741.1|3729.1|3740.6|3728.6|7
1723645180000|2024-08-14 14:19:40|3740.6|3728.6|3740.1|3728.1|3740.6|3728.6|3740.1|3728.1|2
1723645190000|2024-08-14 14:19:50|3740.6|3728.6|3740.1|3728.1|3740.6|3728.6|3740.1|3728.1|2
1723645200000|2024-08-14 14:20:00|3740.6|3728.6|3740.6|3728.6|3740.6|3728.6|3740.6|3728.6|5
1723645210000|2024-08-14 14:20:10|3741.1|3729.1|3741.1|3729.1|3741.1|3729.1|3740.6|3728.6|2
1723645220000|2024-08-14 14:20:20|3740.6|3728.6|3740.1|3728.1|3741.1|3729.1|3740.1|3728.1|10
1723645230000|2024-08-14 14:20:30|3739.6|3727.6|3740.1|3728.1|3740.2|3728.2|3739.6|3727.6|4
1723645240000|2024-08-14 14:20:40|3740.6|3728.6|3740.7|3728.7|3740.7|3728.7|3740.1|3728.1|3
1723645250000|2024-08-14 14:20:50|3740.2|3728.2|3740.1|3728.1|3740.7|3728.7|3739.6|3727.6|4
1723645260000|2024-08-14 14:21:00|3740.6|3728.6|3742.1|3730.1|3742.1|3730.1|3740.1|3728.1|22
1723645270000|2024-08-14 14:21:10|3741.6|3729.6|3741.6|3729.6|3741.6|3729.6|3741.1|3729.1|2
1723645280000|2024-08-14 14:21:20|3742.1|3730.1|3741.1|3729.1|3742.1|3730.1|3741.1|3729.1|1
1723645290000|2024-08-14 14:21:30|||||||||1
1723645300000|2024-08-14 14:21:40|3740.6|3728.6|3740.1|3728.1|3740.6|3728.6|3740.1|3728.1|5
1723645310000|2024-08-14 14:21:50|3740.2|3728.2|3740.6|3728.6|3741.2|3729.2|3740.1|3728.1|1
1723645320000|2024-08-14 14:22:00|3740.7|3728.7|3740.2|3728.2|3741.1|3729.1|3740.2|3728.2|0
1723645330000|2024-08-14 14:22:10|3740.1|3728.1|3739.7|3727.7|3740.2|3728.2|3739.2|3727.2|2
1723645340000|2024-08-14 14:22:20|3740.2|3728.2|3739.7|3727.7|3740.2|3728.2|3739.7|3727.7|1
1723645350000|2024-08-14 14:22:30|3740.2|3728.2|3739.6|3727.6|3740.2|3728.2|3739.6|3727.6|2
1723645360000|2024-08-14 14:22:40|3739.7|3727.7|3739.2|3727.2|3739.7|3727.7|3739.2|3727.2|0
1723645370000|2024-08-14 14:22:50|3739.6|3727.6|3739.6|3727.6|3739.7|3727.7|3739.1|3727.1|0
1723645380000|2024-08-14 14:23:00|3739.7|3727.7|3739.7|3727.7|3740.2|3728.2|3739.6|3727.6|2
1723645390000|2024-08-14 14:23:10|3739.6|3727.6|3739.6|3727.6|3739.7|3727.7|3739.6|3727.6|0
1723645400000|2024-08-14 14:23:20|3739.7|3727.7|3739.2|3727.2|3740.2|3728.2|3739.2|3727.2|1
1723645420000|2024-08-14 14:23:40|3738.2|3726.2|3738.6|3726.6|3738.7|3726.7|3738.2|3726.2|2
1723645430000|2024-08-14 14:23:50|3738.7|3726.7|3738.2|3726.2|3738.7|3726.7|3738.2|3726.2|0
1723645440000|2024-08-14 14:24:00|3737.2|3725.2|3737.2|3725.2|3737.2|3725.2|3737.2|3725.2|3
1723645450000|2024-08-14 14:24:10|3737.7|3725.7|3737.7|3725.7|3737.7|3725.7|3737.7|3725.7|1
1723645460000|2024-08-14 14:24:20|3738.2|3726.2|3737.7|3725.7|3738.2|3726.2|3737.2|3725.2|1
1723645470000|2024-08-14 14:24:30|3737.2|3725.2|3737.2|3725.2|3737.2|3725.2|3737.2|3725.2|1
1723645500000|2024-08-14 14:25:00|||||||||1
1723645510000|2024-08-14 14:25:10|3736.7|3724.7|3736.7|3724.7|3736.7|3724.7|3736.7|3724.7|6
1723645520000|2024-08-14 14:25:20|3736.2|3724.2|3736.7|3724.7|3736.7|3724.7|3736.2|3724.2|0
1723645530000|2024-08-14 14:25:30|3737.1|3725.1|3736.2|3724.2|3737.1|3725.1|3736.2|3724.2|0
1723645550000|2024-08-14 14:25:50|3735.7|3723.7|3735.2|3723.2|3735.7|3723.7|3735.2|3723.2|3
1723645560000|2024-08-14 14:26:00|3735.7|3723.7|3736.7|3724.7|3736.7|3724.7|3735.7|3723.7|7
1723645570000|2024-08-14 14:26:10|3736.2|3724.2|3736.2|3724.2|3736.2|3724.2|3735.7|3723.7|0
1723645580000|2024-08-14 14:26:20|3736.7|3724.7|3736.2|3724.2|3736.7|3724.7|3736.2|3724.2|0
1723645590000|2024-08-14 14:26:30|3736.7|3724.7|3737.2|3725.2|3737.2|3725.2|3736.7|3724.7|0
1723645600000|2024-08-14 14:26:40|3736.7|3724.7|3736.7|3724.7|3736.7|3724.7|3736.7|3724.7|0
1723645610000|2024-08-14 14:26:50|3736.2|3724.2|3736.2|3724.2|3736.7|3724.7|3736.2|3724.2|0
1723645620000|2024-08-14 14:27:00|3735.7|3723.7|3735.7|3723.7|3736.2|3724.2|3735.7|3723.7|2
1723645630000|2024-08-14 14:27:10|3736.2|3724.2|3736.2|3724.2|3736.2|3724.2|3736.2|3724.2|0
1723645640000|2024-08-14 14:27:20|3736.7|3724.7|3736.2|3724.2|3736.7|3724.7|3736.2|3724.2|0
1723645650000|2024-08-14 14:27:30|3735.2|3723.2|3735.2|3723.2|3735.2|3723.2|3735.2|3723.2|2
1723645660000|2024-08-14 14:27:40|3735.7|3723.7|3735.2|3723.2|3735.7|3723.7|3735.2|3723.2|3
1723645680000|2024-08-14 14:28:00|3733.2|3721.2|3733.2|3721.2|3733.2|3721.2|3733.2|3721.2|62
1723645690000|2024-08-14 14:28:10|3732.7|3720.7|3732.7|3720.7|3732.7|3720.7|3732.2|3720.2|10
1723645700000|2024-08-14 14:28:20|3732.2|3720.2|3732.2|3720.2|3732.2|3720.2|3732.2|3720.2|0
1723645710000|2024-08-14 14:28:30|3731.8|3719.8|3732.2|3720.2|3732.2|3720.2|3731.8|3719.8|4
1723645720000|2024-08-14 14:28:40|3731.8|3719.8|3732.2|3720.2|3732.2|3720.2|3731.8|3719.8|4
1723645730000|2024-08-14 14:28:50|3732.3|3720.3|3732.7|3720.7|3733.2|3721.2|3732.2|3720.2|7
1723645740000|2024-08-14 14:29:00|3733.2|3721.2|3735.2|3723.2|3735.2|3723.2|3732.7|3720.7|74
1723645750000|2024-08-14 14:29:10|3735.7|3723.7|3739.7|3727.7|3739.7|3727.7|3735.7|3723.7|24
1723645760000|2024-08-14 14:29:20|3740.2|3728.2|3740.6|3728.6|3740.6|3728.6|3739.7|3727.7|12
1723645770000|2024-08-14 14:29:30|3740.1|3728.1|3741.1|3729.1|3741.1|3729.1|3740.1|3728.1|5
1723645780000|2024-08-14 14:29:40|3740.7|3728.7|3740.2|3728.2|3740.7|3728.7|3740.2|3728.2|8
1723645790000|2024-08-14 14:29:50|3739.7|3727.7|3739.7|3727.7|3739.7|3727.7|3739.7|3727.7|2
1723645800000|2024-08-14 14:30:00|3739.2|3727.2|3738.7|3726.7|3739.2|3727.2|3738.2|3726.2|4
1723645810000|2024-08-14 14:30:10|3738.2|3726.2|3737.2|3725.2|3738.2|3726.2|3737.2|3725.2|2
1723645820000|2024-08-14 14:30:20|3737.7|3725.7|3737.2|3725.2|3737.7|3725.7|3737.2|3725.2|0
1723645830000|2024-08-14 14:30:30|3736.7|3724.7|3737.2|3725.2|3737.7|3725.7|3736.7|3724.7|2
1723645840000|2024-08-14 14:30:40|3736.7|3724.7|3736.7|3724.7|3736.7|3724.7|3736.2|3724.2|1
1723645850000|2024-08-14 14:30:50|3736.2|3724.2|3735.7|3723.7|3736.7|3724.7|3735.7|3723.7|3
1723645860000|2024-08-14 14:31:00|3735.2|3723.2|3736.2|3724.2|3736.2|3724.2|3735.2|3723.2|1
1723645870000|2024-08-14 14:31:10|3735.7|3723.7|3735.7|3723.7|3736.2|3724.2|3735.7|3723.7|3
1723645880000|2024-08-14 14:31:20|3735.2|3723.2|3736.2|3724.2|3736.2|3724.2|3735.2|3723.2|11
1723645890000|2024-08-14 14:31:30|3736.7|3724.7|3737.2|3725.2|3737.2|3725.2|3736.7|3724.7|3
1723645900000|2024-08-14 14:31:40|3736.7|3724.7|3736.7|3724.7|3737.2|3725.2|3736.6|3724.6|1
1723645910000|2024-08-14 14:31:50|3737.2|3725.2|3737.2|3725.2|3737.6|3725.6|3737.2|3725.2|0
1723645920000|2024-08-14 14:32:00|3737.6|3725.6|3737.7|3725.7|3738.2|3726.2|3737.6|3725.6|2
1723645930000|2024-08-14 14:32:10|3738.2|3726.2|3737.7|3725.7|3738.2|3726.2|3737.7|3725.7|0
1723645940000|2024-08-14 14:32:20|3738.2|3726.2|3738.2|3726.2|3738.2|3726.2|3737.7|3725.7|0
1723645950000|2024-08-14 14:32:30|3738.6|3726.6|3740.1|3728.1|3740.1|3728.1|3738.6|3726.6|2
1723645960000|2024-08-14 14:32:40|3739.7|3727.7|3739.2|3727.2|3740.1|3728.1|3739.2|3727.2|5
1723645970000|2024-08-14 14:32:50|3739.1|3727.1|3737.7|3725.7|3739.1|3727.1|3737.7|3725.7|2
1723645980000|2024-08-14 14:33:00|3737.2|3725.2|3737.7|3725.7|3737.7|3725.7|3737.2|3725.2|1
1723645990000|2024-08-14 14:33:10|3738.2|3726.2|3737.7|3725.7|3738.2|3726.2|3737.7|3725.7|1
1723646000000|2024-08-14 14:33:20|||||||||1
1723646010000|2024-08-14 14:33:30|3738.2|3726.2|3737.7|3725.7|3738.2|3726.2|3737.7|3725.7|0
1723646020000|2024-08-14 14:33:40|3738.2|3726.2|3738.2|3726.2|3738.2|3726.2|3738.2|3726.2|0
1723646030000|2024-08-14 14:33:50|3737.7|3725.7|3738.2|3726.2|3738.2|3726.2|3737.7|3725.7|9
1723646040000|2024-08-14 14:34:00|3737.7|3725.7|3738.2|3726.2|3738.2|3726.2|3737.7|3725.7|3
1723646060000|2024-08-14 14:34:20|3738.1|3726.1|3736.7|3724.7|3738.1|3726.1|3736.2|3724.2|10
1723646070000|2024-08-14 14:34:30|3737.2|3725.2|3736.2|3724.2|3737.2|3725.2|3736.2|3724.2|1
1723646080000|2024-08-14 14:34:40|3736.1|3724.1|3736.2|3724.2|3736.2|3724.2|3736.1|3724.1|14
1723646100000|2024-08-14 14:35:00|3735.7|3723.7|3735.2|3723.2|3736.2|3724.2|3735.1|3723.1|25
1723646110000|2024-08-14 14:35:10|3734.7|3722.7|3734.7|3722.7|3734.7|3722.7|3734.7|3722.7|7
1723646120000|2024-08-14 14:35:20|3734.2|3722.2|3735.2|3723.2|3735.2|3723.2|3734.2|3722.2|5
1723646130000|2024-08-14 14:35:30|3734.7|3722.7|3734.7|3722.7|3735.2|3723.2|3734.2|3722.2|2
1723646140000|2024-08-14 14:35:40|3734.2|3722.2|3734.2|3722.2|3734.2|3722.2|3734.2|3722.2|0
1723646160000|2024-08-14 14:36:00|3734.1|3722.1|3735.2|3723.2|3735.2|3723.2|3734.1|3722.1|9
1723646170000|2024-08-14 14:36:10|3734.7|3722.7|3734.7|3722.7|3734.7|3722.7|3734.7|3722.7|0
1723646180000|2024-08-14 14:36:20|3735.2|3723.2|3735.2|3723.2|3735.2|3723.2|3735.2|3723.2|0
1723646200000|2024-08-14 14:36:40|3735.1|3723.1|3734.7|3722.7|3735.2|3723.2|3734.7|3722.7|1
1723646210000|2024-08-14 14:36:50|3735.2|3723.2|3734.7|3722.7|3735.2|3723.2|3734.7|3722.7|0
1723646220000|2024-08-14 14:37:00|3735.2|3723.2|3735.7|3723.7|3736.2|3724.2|3734.7|3722.7|3
1723646230000|2024-08-14 14:37:10|3735.2|3723.2|3735.2|3723.2|3735.2|3723.2|3735.2|3723.2|7
1723646240000|2024-08-14 14:37:20|||||||||4
1723646250000|2024-08-14 14:37:30|3734.2|3722.2|3734.7|3722.7|3734.7|3722.7|3734.2|3722.2|2
1723646260000|2024-08-14 14:37:40|3735.2|3723.2|3734.7|3722.7|3735.2|3723.2|3734.7|3722.7|2
1723646270000|2024-08-14 14:37:50|3734.2|3722.2|3734.2|3722.2|3734.2|3722.2|3734.2|3722.2|1
1723646280000|2024-08-14 14:38:00|3734.7|3722.7|3734.2|3722.2|3734.7|3722.7|3733.2|3721.2|12
1723646300000|2024-08-14 14:38:20|3734.1|3722.1|3734.2|3722.2|3734.2|3722.2|3734.1|3722.1|8
1723646310000|2024-08-14 14:38:30|3734.1|3722.1|3733.2|3721.2|3734.2|3722.2|3733.2|3721.2|4
1723646320000|2024-08-14 14:38:40|||||||||3
1723646340000|2024-08-14 14:39:00|3733.6|3721.6|3734.1|3722.1|3734.1|3722.1|3733.2|3721.2|0
1723646350000|2024-08-14 14:39:10|3733.6|3721.6|3732.2|3720.2|3733.6|3721.6|3732.2|3720.2|7
1723646360000|2024-08-14 14:39:20|3732.1|3720.1|3731.2|3719.2|3732.1|3720.1|3731.2|3719.2|13
1723646370000|2024-08-14 14:39:30|3731.7|3719.7|3731.6|3719.6|3731.7|3719.7|3731.2|3719.2|1
1723646380000|2024-08-14 14:39:40|3731.7|3719.7|3731.1|3719.1|3731.7|3719.7|3731.1|3719.1|8
1723646390000|2024-08-14 14:39:50|3731.2|3719.2|3730.7|3718.7|3731.2|3719.2|3730.2|3718.2|17
1723646400000|2024-08-14 14:40:00|3730.2|3718.2|3730.2|3718.2|3731.1|3719.1|3730.2|3718.2|3
1723646410000|2024-08-14 14:40:10|3728.2|3716.2|3728.7|3716.7|3729.2|3717.2|3728.2|3716.2|58
1723646420000|2024-08-14 14:40:20|3729.2|3717.2|3729.7|3717.7|3730.2|3718.2|3728.7|3716.7|6
1723646430000|2024-08-14 14:40:30|3729.2|3717.2|3728.7|3716.7|3729.2|3717.2|3728.7|3716.7|2
1723646440000|2024-08-14 14:40:40|3729.2|3717.2|3729.2|3717.2|3729.2|3717.2|3728.7|3716.7|6
1723646450000|2024-08-14 14:40:50|3729.7|3717.7|3729.7|3717.7|3730.2|3718.2|3729.7|3717.7|8
1723646460000|2024-08-14 14:41:00|3730.2|3718.2|3729.2|3717.2|3730.2|3718.2|3729.2|3717.2|1
1723646470000|2024-08-14 14:41:10|3728.7|3716.7|3728.7|3716.7|3728.7|3716.7|3728.2|3716.2|5
1723646480000|2024-08-14 14:41:20|3728.2|3716.2|3727.7|3715.7|3728.7|3716.7|3727.2|3715.2|5
1723646490000|2024-08-14 14:41:30|3727.2|3715.2|3726.7|3714.7|3727.7|3715.7|3726.7|3714.7|1
1723646500000|2024-08-14 14:41:40|3726.2|3714.2|3725.7|3713.7|3726.2|3714.2|3725.7|3713.7|3
1723646510000|2024-08-14 14:41:50|3726.2|3714.2|3726.2|3714.2|3727.7|3715.7|3726.2|3714.2|2
1723646520000|2024-08-14 14:42:00|3726.7|3714.7|3725.7|3713.7|3726.7|3714.7|3725.7|3713.7|2
1723646530000|2024-08-14 14:42:10|3725.2|3713.2|3724.7|3712.7|3725.2|3713.2|3724.2|3712.2|16
1723646540000|2024-08-14 14:42:20|3725.2|3713.2|3724.7|3712.7|3725.2|3713.2|3724.7|3712.7|3
1723646550000|2024-08-14 14:42:30|3724.2|3712.2|3724.2|3712.2|3724.7|3712.7|3724.2|3712.2|6
1723646560000|2024-08-14 14:42:40|3723.7|3711.7|3723.2|3711.2|3723.7|3711.7|3723.2|3711.2|5
1723646570000|2024-08-14 14:42:50|3722.7|3710.7|3723.2|3711.2|3723.2|3711.2|3722.7|3710.7|3
1723646580000|2024-08-14 14:43:00|3723.7|3711.7|3725.2|3713.2|3725.2|3713.2|3723.7|3711.7|10
1723646590000|2024-08-14 14:43:10|3726.2|3714.2|3726.7|3714.7|3726.7|3714.7|3725.7|3713.7|9
1723646600000|2024-08-14 14:43:20|3728.2|3716.2|3727.2|3715.2|3728.2|3716.2|3726.2|3714.2|8
1723646610000|2024-08-14 14:43:30|3726.7|3714.7|3726.7|3714.7|3726.7|3714.7|3726.2|3714.2|0
1723646620000|2024-08-14 14:43:40|3727.2|3715.2|3726.7|3714.7|3727.2|3715.2|3726.7|3714.7|3
1723646630000|2024-08-14 14:43:50|3727.2|3715.2|3728.2|3716.2|3728.2|3716.2|3727.2|3715.2|4
1723646640000|2024-08-14 14:44:00|||||||||15
1723646650000|2024-08-14 14:44:10|3727.2|3715.2|3727.7|3715.7|3727.7|3715.7|3727.2|3715.2|3
1723646670000|2024-08-14 14:44:30|3728.2|3716.2|3727.2|3715.2|3728.2|3716.2|3727.2|3715.2|1
1723646700000|2024-08-14 14:45:00|3727.7|3715.7|3728.2|3716.2|3728.2|3716.2|3727.7|3715.7|1
1723646710000|2024-08-14 14:45:10|3727.7|3715.7|3728.7|3716.7|3729.2|3717.2|3726.7|3714.7|10
1723646720000|2024-08-14 14:45:20|3729.2|3717.2|3728.2|3716.2|3729.2|3717.2|3728.2|3716.2|0
1723646730000|2024-08-14 14:45:30|3727.7|3715.7|3727.2|3715.2|3727.7|3715.7|3727.2|3715.2|0
1723646740000|2024-08-14 14:45:40|3727.7|3715.7|3727.2|3715.2|3727.7|3715.7|3727.2|3715.2|1
1723646750000|2024-08-14 14:45:50|3727.7|3715.7|3727.7|3715.7|3727.7|3715.7|3727.7|3715.7|1
1723646760000|2024-08-14 14:46:00|3728.2|3716.2|3728.2|3716.2|3728.2|3716.2|3727.7|3715.7|41
1723646770000|2024-08-14 14:46:10|3728.7|3716.7|3728.2|3716.2|3728.7|3716.7|3728.2|3716.2|7
1723646780000|2024-08-14 14:46:20|3728.7|3716.7|3728.7|3716.7|3729.2|3717.2|3728.7|3716.7|2
1723646790000|2024-08-14 14:46:30|3729.2|3717.2|3729.2|3717.2|3729.2|3717.2|3728.7|3716.7|1
1723646800000|2024-08-14 14:46:40|3728.7|3716.7|3729.2|3717.2|3729.2|3717.2|3728.7|3716.7|1
1723646810000|2024-08-14 14:46:50|||||||||2
1723646820000|2024-08-14 14:47:00|3729.7|3717.7|3730.2|3718.2|3730.2|3718.2|3729.7|3717.7|5
1723646830000|2024-08-14 14:47:10|3729.7|3717.7|3729.7|3717.7|3730.2|3718.2|3729.7|3717.7|0
1723646840000|2024-08-14 14:47:20|3729.2|3717.2|3730.7|3718.7|3731.2|3719.2|3729.2|3717.2|5
1723646850000|2024-08-14 14:47:30|3731.2|3719.2|3730.3|3718.3|3731.2|3719.2|3730.3|3718.3|1
1723646860000|2024-08-14 14:47:40|3730.2|3718.2|3730.2|3718.2|3730.2|3718.2|3730.2|3718.2|1
1723646870000|2024-08-14 14:47:50|3730.1|3718.1|3730.7|3718.7|3730.7|3718.7|3729.7|3717.7|3
1723646880000|2024-08-14 14:48:00|3731.2|3719.2|3728.7|3716.7|3731.2|3719.2|3728.2|3716.2|5
1723646890000|2024-08-14 14:48:10|3728.2|3716.2|3728.7|3716.7|3728.7|3716.7|3728.2|3716.2|0
1723646900000|2024-08-14 14:48:20|3729.2|3717.2|3728.2|3716.2|3729.2|3717.2|3728.2|3716.2|1
1723646910000|2024-08-14 14:48:30|3728.7|3716.7|3728.2|3716.2|3728.7|3716.7|3728.2|3716.2|0
1723646920000|2024-08-14 14:48:40|3729.2|3717.2|3729.2|3717.2|3729.2|3717.2|3729.2|3717.2|5
1723646930000|2024-08-14 14:48:50|3730.2|3718.2|3729.2|3717.2|3730.2|3718.2|3729.2|3717.2|5
1723646940000|2024-08-14 14:49:00|3729.7|3717.7|3730.2|3718.2|3730.2|3718.2|3729.7|3717.7|6
1723646980000|2024-08-14 14:49:40|3729.7|3717.7|3729.7|3717.7|3729.7|3717.7|3729.7|3717.7|1
1723646990000|2024-08-14 14:49:50|3730.2|3718.2|3730.2|3718.2|3730.2|3718.2|3729.7|3717.7|0
1723647010000|2024-08-14 14:50:10|3729.7|3717.7|3729.7|3717.7|3729.7|3717.7|3729.7|3717.7|0
1723647020000|2024-08-14 14:50:20|3729.2|3717.2|3729.2|3717.2|3729.2|3717.2|3729.2|3717.2|0
1723647030000|2024-08-14 14:50:30|3729.7|3717.7|3729.2|3717.2|3729.7|3717.7|3729.2|3717.2|0
1723647040000|2024-08-14 14:50:40|3729.7|3717.7|3729.2|3717.2|3729.7|3717.7|3729.2|3717.2|1
1723647050000|2024-08-14 14:50:50|3728.7|3716.7|3728.2|3716.2|3728.7|3716.7|3728.2|3716.2|6
1723647060000|2024-08-14 14:51:00|3727.7|3715.7|3727.7|3715.7|3727.7|3715.7|3727.2|3715.2|2
1723647070000|2024-08-14 14:51:10|3728.2|3716.2|3727.7|3715.7|3728.2|3716.2|3727.7|3715.7|1
1723647080000|2024-08-14 14:51:20|3728.2|3716.2|3727.7|3715.7|3728.7|3716.7|3727.7|3715.7|5
1723647100000|2024-08-14 14:51:40|||||||||1
1723647110000|2024-08-14 14:51:50|3727.2|3715.2|3727.7|3715.7|3727.7|3715.7|3727.2|3715.2|2
1723647130000|2024-08-14 14:52:10|3728.2|3716.2|3728.2|3716.2|3728.2|3716.2|3727.7|3715.7|2
1723647150000|2024-08-14 14:52:30|3728.7|3716.7|3728.7|3716.7|3728.7|3716.7|3728.7|3716.7|0
1723647160000|2024-08-14 14:52:40|3729.2|3717.2|3728.7|3716.7|3729.2|3717.2|3728.2|3716.2|1
1723647170000|2024-08-14 14:52:50|3729.2|3717.2|3728.2|3716.2|3729.2|3717.2|3728.2|3716.2|1
1723647180000|2024-08-14 14:53:00|3729.2|3717.2|3729.7|3717.7|3730.1|3718.1|3728.7|3716.7|3
1723647190000|2024-08-14 14:53:10|3729.2|3717.2|3729.2|3717.2|3729.2|3717.2|3729.2|3717.2|0
1723647200000|2024-08-14 14:53:20|3729.7|3717.7|3730.2|3718.2|3730.2|3718.2|3729.7|3717.7|0
1723647210000|2024-08-14 14:53:30|3731.2|3719.2|3730.7|3718.7|3731.2|3719.2|3730.7|3718.7|9
1723647220000|2024-08-14 14:53:40|3731.2|3719.2|3731.2|3719.2|3731.2|3719.2|3730.7|3718.7|1
1723647230000|2024-08-14 14:53:50|3730.7|3718.7|3730.7|3718.7|3730.7|3718.7|3730.7|3718.7|1
1723647240000|2024-08-14 14:54:00|3731.2|3719.2|3730.2|3718.2|3731.2|3719.2|3730.2|3718.2|0
1723647250000|2024-08-14 14:54:10|3730.7|3718.7|3730.7|3718.7|3731.2|3719.2|3730.7|3718.7|5
1723647260000|2024-08-14 14:54:20|3730.2|3718.2|3730.2|3718.2|3730.7|3718.7|3730.2|3718.2|0
1723647270000|2024-08-14 14:54:30|||||||||4
1723647280000|2024-08-14 14:54:40|3730.7|3718.7|3730.7|3718.7|3731.2|3719.2|3730.7|3718.7|3
1723647290000|2024-08-14 14:54:50|3731.2|3719.2|3730.7|3718.7|3731.2|3719.2|3730.7|3718.7|1
1723647300000|2024-08-14 14:55:00|3731.2|3719.2|3731.2|3719.2|3731.2|3719.2|3730.7|3718.7|0
1723647320000|2024-08-14 14:55:20|3730.7|3718.7|3730.7|3718.7|3730.7|3718.7|3730.2|3718.2|0
1723647330000|2024-08-14 14:55:30|3731.2|3719.2|3730.7|3718.7|3731.2|3719.2|3730.7|3718.7|0
1723647350000|2024-08-14 14:55:50|3731.2|3719.2|3730.7|3718.7|3731.2|3719.2|3730.7|3718.7|0
1723647360000|2024-08-14 14:56:00|3731.2|3719.2|3731.8|3719.8|3731.8|3719.8|3730.7|3718.7|5
1723647370000|2024-08-14 14:56:10|3731.3|3719.3|3731.7|3719.7|3732.2|3720.2|3731.3|3719.3|1
1723647380000|2024-08-14 14:56:20|3732.2|3720.2|3731.8|3719.8|3732.2|3720.2|3731.3|3719.3|10
1723647390000|2024-08-14 14:56:30|3732.2|3720.2|3732.2|3720.2|3732.2|3720.2|3731.8|3719.8|9
1723647410000|2024-08-14 14:56:50|||||||||1
1723647430000|2024-08-14 14:57:10|3731.3|3719.3|3730.8|3718.8|3731.7|3719.7|3730.3|3718.3|8
1723647440000|2024-08-14 14:57:20|3730.7|3718.7|3730.3|3718.3|3730.7|3718.7|3730.3|3718.3|0
1723647450000|2024-08-14 14:57:30|3730.7|3718.7|3730.7|3718.7|3730.7|3718.7|3730.3|3718.3|0
1723647460000|2024-08-14 14:57:40|||||||||2
1723647470000|2024-08-14 14:57:50|3731.2|3719.2|3731.7|3719.7|3732.2|3720.2|3730.7|3718.7|5
1723647480000|2024-08-14 14:58:00|3731.2|3719.2|3731.7|3719.7|3732.2|3720.2|3731.2|3719.2|5
1723647490000|2024-08-14 14:58:10|3732.2|3720.2|3731.7|3719.7|3732.2|3720.2|3731.7|3719.7|0
1723647500000|2024-08-14 14:58:20|3732.2|3720.2|3731.7|3719.7|3732.2|3720.2|3731.2|3719.2|1
1723647510000|2024-08-14 14:58:30|3732.2|3720.2|3731.2|3719.2|3732.2|3720.2|3731.2|3719.2|1
1723647520000|2024-08-14 14:58:40|3731.7|3719.7|3731.2|3719.2|3731.7|3719.7|3731.2|3719.2|1
1723647530000|2024-08-14 14:58:50|3730.7|3718.7|3730.7|3718.7|3730.7|3718.7|3730.7|3718.7|3
1723647540000|2024-08-14 14:59:00|3730.8|3718.8|3731.7|3719.7|3731.7|3719.7|3730.8|3718.8|0
1723647550000|2024-08-14 14:59:10|3730.8|3718.8|3730.3|3718.3|3731.2|3719.2|3730.3|3718.3|0
1723647560000|2024-08-14 14:59:20|||||||||3
1723647570000|2024-08-14 14:59:30|3731.2|3719.2|3730.7|3718.7|3731.7|3719.7|3730.7|3718.7|2
1723647580000|2024-08-14 14:59:40|3731.2|3719.2|3731.7|3719.7|3731.7|3719.7|3730.7|3718.7|0
1723647590000|2024-08-14 14:59:50|3731.8|3719.8|3731.8|3719.8|3732.2|3720.2|3731.8|3719.8|0
1723647600000|2024-08-14 15:00:00|3732.2|3720.2|3731.8|3719.8|3732.2|3720.2|3731.8|3719.8|0
1723647610000|2024-08-14 15:00:10|||||||||1
1723647620000|2024-08-14 15:00:20|3732.2|3720.2|3732.2|3720.2|3732.2|3720.2|3732.2|3720.2|0
1723647630000|2024-08-14 15:00:30|3731.8|3719.8|3731.8|3719.8|3732.2|3720.2|3731.8|3719.8|0
1723647640000|2024-08-14 15:00:40|3732.2|3720.2|3731.8|3719.8|3732.2|3720.2|3731.8|3719.8|0
1723647650000|2024-08-14 15:00:50|3731.7|3719.7|3732.2|3720.2|3732.2|3720.2|3731.7|3719.7|1
1723647660000|2024-08-14 15:01:00|3731.8|3719.8|3732.2|3720.2|3732.2|3720.2|3731.8|3719.8|0
1723647670000|2024-08-14 15:01:10|3731.8|3719.8|3732.7|3720.7|3732.7|3720.7|3731.8|3719.8|18
1723647680000|2024-08-14 15:01:20|3733.2|3721.2|3733.3|3721.3|3733.3|3721.3|3732.7|3720.7|0
1723647690000|2024-08-14 15:01:30|3733.2|3721.2|3732.8|3720.8|3733.2|3721.2|3732.8|3720.8|8
1723647700000|2024-08-14 15:01:40|3733.2|3721.2|3733.2|3721.2|3733.3|3721.3|3733.2|3721.2|0
1723647730000|2024-08-14 15:02:10|3732.3|3720.3|3733.2|3721.2|3733.2|3721.2|3732.3|3720.3|4
1723647740000|2024-08-14 15:02:20|3733.3|3721.3|3733.2|3721.2|3733.3|3721.3|3733.2|3721.2|1
1723647760000|2024-08-14 15:02:40|3733.3|3721.3|3733.2|3721.2|3733.3|3721.3|3733.2|3721.2|1
1723647770000|2024-08-14 15:02:50|3732.8|3720.8|3732.8|3720.8|3732.8|3720.8|3732.8|3720.8|2
1723647780000|2024-08-14 15:03:00|3733.2|3721.2|3733.2|3721.2|3733.2|3721.2|3733.2|3721.2|1
1723647790000|2024-08-14 15:03:10|3733.3|3721.3|3733.3|3721.3|3733.3|3721.3|3733.3|3721.3|0
1723647800000|2024-08-14 15:03:20|3733.2|3721.2|3733.3|3721.3|3733.3|3721.3|3733.2|3721.2|0
1723647830000|2024-08-14 15:03:50|3734.2|3722.2|3734.3|3722.3|3734.3|3722.3|3734.2|3722.2|5
1723647840000|2024-08-14 15:04:00|3734.7|3722.7|3735.2|3723.2|3735.2|3723.2|3734.7|3722.7|5
1723647850000|2024-08-14 15:04:10|3734.7|3722.7|3734.7|3722.7|3734.7|3722.7|3734.2|3722.2|5
1723647860000|2024-08-14 15:04:20|3735.2|3723.2|3734.7|3722.7|3735.2|3723.2|3734.7|3722.7|3
1723647870000|2024-08-14 15:04:30|3734.2|3722.2|3734.3|3722.3|3734.3|3722.3|3734.2|3722.2|1
1723647880000|2024-08-14 15:04:40|3734.2|3722.2|3734.2|3722.2|3734.3|3722.3|3734.2|3722.2|0
1723647890000|2024-08-14 15:04:50|3733.3|3721.3|3733.3|3721.3|3733.3|3721.3|3733.3|3721.3|2
1723647900000|2024-08-14 15:05:00|3733.8|3721.8|3734.2|3722.2|3734.3|3722.3|3733.8|3721.8|2
1723647910000|2024-08-14 15:05:10|3734.3|3722.3|3733.8|3721.8|3734.3|3722.3|3733.8|3721.8|0
1723647920000|2024-08-14 15:05:20|3733.3|3721.3|3733.3|3721.3|3733.3|3721.3|3733.3|3721.3|4
1723647930000|2024-08-14 15:05:30|3734.3|3722.3|3734.2|3722.2|3734.3|3722.3|3733.8|3721.8|1
1723647940000|2024-08-14 15:05:40|3733.8|3721.8|3733.8|3721.8|3734.3|3722.3|3733.3|3721.3|0
1723647950000|2024-08-14 15:05:50|3733.3|3721.3|3733.3|3721.3|3733.8|3721.8|3733.3|3721.3|0
1723647960000|2024-08-14 15:06:00|3733.8|3721.8|3733.3|3721.3|3733.8|3721.8|3733.2|3721.2|0
1723647970000|2024-08-14 15:06:10|3733.7|3721.7|3733.3|3721.3|3733.7|3721.7|3733.2|3721.2|3
1723647980000|2024-08-14 15:06:20|3733.7|3721.7|3733.3|3721.3|3733.7|3721.7|3733.3|3721.3|0
1723647990000|2024-08-14 15:06:30|3733.7|3721.7|3733.3|3721.3|3733.7|3721.7|3733.2|3721.2|0
1723648000000|2024-08-14 15:06:40|3732.8|3720.8|3732.8|3720.8|3732.8|3720.8|3732.8|3720.8|1
1723648010000|2024-08-14 15:06:50|3732.3|3720.3|3731.8|3719.8|3732.3|3720.3|3731.8|3719.8|51
1723648020000|2024-08-14 15:07:00|3732.3|3720.3|3732.3|3720.3|3732.3|3720.3|3732.3|3720.3|1
1723648030000|2024-08-14 15:07:10|3732.8|3720.8|3732.8|3720.8|3732.8|3720.8|3732.8|3720.8|1
1723648040000|2024-08-14 15:07:20|||||||||1
1723648050000|2024-08-14 15:07:30|3732.3|3720.3|3732.3|3720.3|3732.3|3720.3|3732.3|3720.3|10
1723648060000|2024-08-14 15:07:40|3731.8|3719.8|3728.8|3716.8|3732.3|3720.3|3727.3|3715.3|9
1723648070000|2024-08-14 15:07:50|3728.3|3716.3|3728.8|3716.8|3728.8|3716.8|3728.3|3716.3|21
1723648080000|2024-08-14 15:08:00|3727.8|3715.8|3728.3|3716.3|3728.8|3716.8|3727.4|3715.4|28
1723648090000|2024-08-14 15:08:10|3728.8|3716.8|3727.8|3715.8|3729.3|3717.3|3727.8|3715.8|28
1723648100000|2024-08-14 15:08:20|3727.9|3715.9|3728.3|3716.3|3728.3|3716.3|3727.4|3715.4|1
1723648120000|2024-08-14 15:08:40|3728.4|3716.4|3728.8|3716.8|3728.8|3716.8|3728.3|3716.3|12
1723648130000|2024-08-14 15:08:50|3728.4|3716.4|3728.8|3716.8|3728.8|3716.8|3728.4|3716.4|0
1723648140000|2024-08-14 15:09:00|3728.4|3716.4|3729.9|3717.9|3729.9|3717.9|3728.4|3716.4|2
1723648150000|2024-08-14 15:09:10|3729.8|3717.8|3729.8|3717.8|3729.8|3717.8|3729.8|3717.8|5
1723648160000|2024-08-14 15:09:20|3730.3|3718.3|3729.8|3717.8|3730.3|3718.3|3729.8|3717.8|0
1723648170000|2024-08-14 15:09:30|||||||||1
1723648180000|2024-08-14 15:09:40|3729.4|3717.4|3729.8|3717.8|3729.8|3717.8|3729.4|3717.4|1
1723648190000|2024-08-14 15:09:50|||||||||1
1723648220000|2024-08-14 15:10:20|||||||||4
1723648230000|2024-08-14 15:10:30|3730.3|3718.3|3730.8|3718.8|3730.8|3718.8|3730.3|3718.3|0
1723648240000|2024-08-14 15:10:40|3731.3|3719.3|3731.3|3719.3|3731.3|3719.3|3731.3|3719.3|1
1723648250000|2024-08-14 15:10:50|3731.8|3719.8|3732.3|3720.3|3732.3|3720.3|3731.3|3719.3|15
1723648260000|2024-08-14 15:11:00|3732.8|3720.8|3733.3|3721.3|3733.3|3721.3|3732.3|3720.3|27
1723648270000|2024-08-14 15:11:10|3733.4|3721.4|3734.3|3722.3|3734.3|3722.3|3733.4|3721.4|18
1723648280000|2024-08-14 15:11:20|3733.3|3721.3|3733.8|3721.8|3733.8|3721.8|3733.3|3721.3|9
1723648290000|2024-08-14 15:11:30|3733.3|3721.3|3733.3|3721.3|3733.3|3721.3|3733.3|3721.3|0
1723648300000|2024-08-14 15:11:40|3734.3|3722.3|3734.3|3722.3|3734.3|3722.3|3734.3|3722.3|9
1723648310000|2024-08-14 15:11:50|3733.8|3721.8|3733.8|3721.8|3734.3|3722.3|3733.8|3721.8|4
1723648320000|2024-08-14 15:12:00|3733.3|3721.3|3734.3|3722.3|3734.3|3722.3|3733.3|3721.3|2
1723648330000|2024-08-14 15:12:10|3733.8|3721.8|3733.3|3721.3|3734.3|3722.3|3733.3|3721.3|14
1723648340000|2024-08-14 15:12:20|||||||||1
1723648350000|2024-08-14 15:12:30|3732.8|3720.8|3733.3|3721.3|3733.3|3721.3|3732.8|3720.8|5
1723648360000|2024-08-14 15:12:40|3732.3|3720.3|3732.8|3720.8|3732.8|3720.8|3732.3|3720.3|7
1723648380000|2024-08-14 15:13:00|3732.3|3720.3|3732.3|3720.3|3732.3|3720.3|3732.3|3720.3|2
1723648390000|2024-08-14 15:13:10|3733.3|3721.3|3733.3|3721.3|3733.3|3721.3|3732.8|3720.8|5
1723648400000|2024-08-14 15:13:20|3734.3|3722.3|3734.3|3722.3|3734.3|3722.3|3734.3|3722.3|19
1723648410000|2024-08-14 15:13:30|3733.8|3721.8|3733.8|3721.8|3733.8|3721.8|3733.8|3721.8|2
1723648420000|2024-08-14 15:13:40|3733.3|3721.3|3733.3|3721.3|3733.3|3721.3|3733.3|3721.3|0
1723648440000|2024-08-14 15:14:00|3732.9|3720.9|3733.3|3721.3|3733.3|3721.3|3732.8|3720.8|0
1723648450000|2024-08-14 15:14:10|3732.8|3720.8|3731.8|3719.8|3732.9|3720.9|3731.8|3719.8|1
1723648460000|2024-08-14 15:14:20|3731.4|3719.4|3731.3|3719.3|3731.4|3719.4|3730.9|3718.9|1
1723648470000|2024-08-14 15:14:30|3731.4|3719.4|3731.3|3719.3|3731.4|3719.4|3731.3|3719.3|0
1723648490000|2024-08-14 15:14:50|3730.9|3718.9|3730.9|3718.9|3730.9|3718.9|3730.9|3718.9|0
1723648500000|2024-08-14 15:15:00|3731.3|3719.3|3731.3|3719.3|3731.4|3719.4|3731.3|3719.3|1
1723648510000|2024-08-14 15:15:10|3730.9|3718.9|3729.4|3717.4|3730.9|3718.9|3729.4|3717.4|20
1723648530000|2024-08-14 15:15:30|3729.3|3717.3|3729.3|3717.3|3729.3|3717.3|3729.3|3717.3|9
1723648540000|2024-08-14 15:15:40|3729.4|3717.4|3729.4|3717.4|3729.4|3717.4|3729.4|3717.4|12
1723648560000|2024-08-14 15:16:00|3729.3|3717.3|3729.3|3717.3|3729.3|3717.3|3729.3|3717.3|7
1723648590000|2024-08-14 15:16:30|3729.4|3717.4|3729.3|3717.3|3729.4|3717.4|3729.3|3717.3|0
1723648620000|2024-08-14 15:17:00|||||||||1
1723648650000|2024-08-14 15:17:30|3728.8|3716.8|3728.8|3716.8|3728.8|3716.8|3728.8|3716.8|10
1723648660000|2024-08-14 15:17:40|3728.4|3716.4|3728.4|3716.4|3729.3|3717.3|3728.4|3716.4|1
1723648670000|2024-08-14 15:17:50|||||||||2
1723648680000|2024-08-14 15:18:00|3729.4|3717.4|3729.4|3717.4|3729.4|3717.4|3729.4|3717.4|15
1723648690000|2024-08-14 15:18:10|3727.3|3715.3|3727.3|3715.3|3727.3|3715.3|3727.3|3715.3|17
1723648700000|2024-08-14 15:18:20|3727.4|3715.4|3727.4|3715.4|3727.4|3715.4|3727.4|3715.4|0
1723648710000|2024-08-14 15:18:30|3727.3|3715.3|3727.3|3715.3|3727.3|3715.3|3727.3|3715.3|1
1723648720000|2024-08-14 15:18:40|||||||||5
1723648730000|2024-08-14 15:18:50|||||||||2
1723648760000|2024-08-14 15:19:20|||||||||2
1723648780000|2024-08-14 15:19:40|3726.4|3714.4|3726.3|3714.3|3726.4|3714.4|3725.8|3713.8|34
1723648790000|2024-08-14 15:19:50|3726.4|3714.4|3726.4|3714.4|3726.4|3714.4|3725.3|3713.3|2
1723648800000|2024-08-14 15:20:00|3725.8|3713.8|3725.3|3713.3|3725.8|3713.8|3725.3|3713.3|0
1723648810000|2024-08-14 15:20:10|3725.8|3713.8|3725.8|3713.8|3725.9|3713.9|3725.8|3713.8|0
1723648820000|2024-08-14 15:20:20|3725.9|3713.9|3723.9|3711.9|3725.9|3713.9|3723.9|3711.9|2
1723648830000|2024-08-14 15:20:30|3723.4|3711.4|3722.9|3710.9|3723.4|3711.4|3722.9|3710.9|9
1723648840000|2024-08-14 15:20:40|3722.4|3710.4|3723.3|3711.3|3723.3|3711.3|3722.4|3710.4|3
1723648850000|2024-08-14 15:20:50|3722.9|3710.9|3723.9|3711.9|3725.4|3713.4|3722.9|3710.9|20
1723648860000|2024-08-14 15:21:00|3723.4|3711.4|3723.9|3711.9|3723.9|3711.9|3723.4|3711.4|50
1723648870000|2024-08-14 15:21:10|3723.4|3711.4|3723.9|3711.9|3723.9|3711.9|3723.4|3711.4|1
1723648880000|2024-08-14 15:21:20|3723.4|3711.4|3723.8|3711.8|3723.9|3711.9|3723.4|3711.4|23
1723648890000|2024-08-14 15:21:30|3723.9|3711.9|3723.4|3711.4|3723.9|3711.9|3722.9|3710.9|43
1723648900000|2024-08-14 15:21:40|3723.9|3711.9|3723.4|3711.4|3723.9|3711.9|3723.4|3711.4|25
1723648920000|2024-08-14 15:22:00|3723.9|3711.9|3723.4|3711.4|3723.9|3711.9|3723.4|3711.4|10
1723648940000|2024-08-14 15:22:20|||||||||2
1723648950000|2024-08-14 15:22:30|||||||||2
1723648970000|2024-08-14 15:22:50|3723.3|3711.3|3723.3|3711.3|3723.3|3711.3|3723.3|3711.3|1
1723648980000|2024-08-14 15:23:00|3722.9|3710.9|3722.9|3710.9|3722.9|3710.9|3722.9|3710.9|2
1723648990000|2024-08-14 15:23:10|3723.3|3711.3|3723.4|3711.4|3723.4|3711.4|3723.3|3711.3|0
1723649010000|2024-08-14 15:23:30|3722.4|3710.4|3722.9|3710.9|3723.4|3711.4|3722.4|3710.4|3
1723649020000|2024-08-14 15:23:40|3723.4|3711.4|3723.4|3711.4|3723.4|3711.4|3723.4|3711.4|0
1723649030000|2024-08-14 15:23:50|3722.9|3710.9|3722.9|3710.9|3723.4|3711.4|3722.9|3710.9|0
1723649040000|2024-08-14 15:24:00|3723.4|3711.4|3724.4|3712.4|3724.4|3712.4|3723.4|3711.4|4
1723649050000|2024-08-14 15:24:10|3725.4|3713.4|3724.9|3712.9|3725.4|3713.4|3724.9|3712.9|7
1723649060000|2024-08-14 15:24:20|3724.4|3712.4|3724.4|3712.4|3724.9|3712.9|3724.4|3712.4|1
1723649070000|2024-08-14 15:24:30|3724.9|3712.9|3724.4|3712.4|3724.9|3712.9|3724.4|3712.4|3
1723649080000|2024-08-14 15:24:40|3724.9|3712.9|3725.4|3713.4|3725.4|3713.4|3724.9|3712.9|1
1723649100000|2024-08-14 15:25:00|3726.3|3714.3|3725.9|3713.9|3726.3|3714.3|3725.9|3713.9|5
1723649110000|2024-08-14 15:25:10|3725.4|3713.4|3725.4|3713.4|3725.4|3713.4|3725.4|3713.4|0
1723649120000|2024-08-14 15:25:20|3724.4|3712.4|3724.4|3712.4|3724.4|3712.4|3724.4|3712.4|7
1723649140000|2024-08-14 15:25:40|||||||||4
1723649150000|2024-08-14 15:25:50|||||||||5
1723649160000|2024-08-14 15:26:00|3724.9|3712.9|3724.4|3712.4|3724.9|3712.9|3724.4|3712.4|5
1723649180000|2024-08-14 15:26:20|3723.4|3711.4|3723.4|3711.4|3723.9|3711.9|3723.4|3711.4|5
1723649190000|2024-08-14 15:26:30|||||||||2
1723649200000|2024-08-14 15:26:40|||||||||1
1723649210000|2024-08-14 15:26:50|3723.9|3711.9|3723.9|3711.9|3723.9|3711.9|3723.9|3711.9|4
1723649220000|2024-08-14 15:27:00|3724.4|3712.4|3724.4|3712.4|3724.4|3712.4|3723.9|3711.9|0
1723649230000|2024-08-14 15:27:10|3723.9|3711.9|3724.4|3712.4|3724.4|3712.4|3723.9|3711.9|1
1723649240000|2024-08-14 15:27:20|3724.9|3712.9|3725.4|3713.4|3725.4|3713.4|3724.9|3712.9|6
1723649250000|2024-08-14 15:27:30|3726.3|3714.3|3726.3|3714.3|3726.3|3714.3|3725.4|3713.4|5
1723649260000|2024-08-14 15:27:40|3725.9|3713.9|3726.3|3714.3|3726.3|3714.3|3725.9|3713.9|4
1723649270000|2024-08-14 15:27:50|||||||||3
1723649280000|2024-08-14 15:28:00|3725.4|3713.4|3725.9|3713.9|3725.9|3713.9|3725.4|3713.4|5
1723649290000|2024-08-14 15:28:10|3725.4|3713.4|3725.9|3713.9|3725.9|3713.9|3725.4|3713.4|2
1723649300000|2024-08-14 15:28:20|3725.4|3713.4|3725.9|3713.9|3725.9|3713.9|3725.4|3713.4|1
1723649310000|2024-08-14 15:28:30|3725.4|3713.4|3725.4|3713.4|3725.9|3713.9|3725.4|3713.4|1
1723649320000|2024-08-14 15:28:40|3726.4|3714.4|3726.4|3714.4|3726.4|3714.4|3725.9|3713.9|3
1723649330000|2024-08-14 15:28:50|||||||||2
1723649350000|2024-08-14 15:29:10|3726.8|3714.8|3726.8|3714.8|3726.9|3714.9|3726.8|3714.8|13
1723649360000|2024-08-14 15:29:20|3726.9|3714.9|3726.4|3714.4|3727.3|3715.3|3726.4|3714.4|3
1723649370000|2024-08-14 15:29:30|3726.8|3714.8|3726.4|3714.4|3726.9|3714.9|3726.4|3714.4|12
1723649380000|2024-08-14 15:29:40|3726.8|3714.8|3726.8|3714.8|3727.3|3715.3|3726.4|3714.4|6
1723649390000|2024-08-14 15:29:50|3726.9|3714.9|3726.4|3714.4|3726.9|3714.9|3725.9|3713.9|8
1723689000000|2024-08-15 02:30:00|3740.8|3728.8|3740.3|3728.3|3741.7|3729.7|3739.8|3727.8|265
1723689010000|2024-08-15 02:30:10|3740.2|3728.2|3737.7|3725.7|3740.2|3728.2|3737.7|3725.7|46
1723689020000|2024-08-15 02:30:20|3738.7|3726.7|3738.7|3726.7|3738.7|3726.7|3738.7|3726.7|3
1723689030000|2024-08-15 02:30:30|3739.7|3727.7|3741.7|3729.7|3741.7|3729.7|3739.7|3727.7|21
1723689040000|2024-08-15 02:30:40|3741.2|3729.2|3741.7|3729.7|3741.7|3729.7|3741.2|3729.2|11
1723689050000|2024-08-15 02:30:50|3742.2|3730.2|3742.7|3730.7|3742.7|3730.7|3742.2|3730.2|9
1723689060000|2024-08-15 02:31:00|3742.2|3730.2|3742.7|3730.7|3742.7|3730.7|3741.7|3729.7|42
1723689070000|2024-08-15 02:31:10|3742.2|3730.2|3740.7|3728.7|3742.2|3730.2|3740.7|3728.7|29
1723689080000|2024-08-15 02:31:20|3741.7|3729.7|3742.7|3730.7|3742.7|3730.7|3741.7|3729.7|13
1723689090000|2024-08-15 02:31:30|3743.2|3731.2|3743.7|3731.7|3743.7|3731.7|3743.2|3731.2|22
1723689100000|2024-08-15 02:31:40|3744.7|3732.7|3744.7|3732.7|3745.7|3733.7|3744.7|3732.7|17
1723689110000|2024-08-15 02:31:50|3743.8|3731.8|3744.7|3732.7|3744.7|3732.7|3743.7|3731.7|14
1723689120000|2024-08-15 02:32:00|3745.2|3733.2|3743.7|3731.7|3745.8|3733.8|3742.8|3730.8|31
1723689130000|2024-08-15 02:32:10|3743.3|3731.3|3740.7|3728.7|3743.7|3731.7|3740.7|3728.7|31
1723689140000|2024-08-15 02:32:20|3740.2|3728.2|3739.7|3727.7|3740.7|3728.7|3739.7|3727.7|19
1723689150000|2024-08-15 02:32:30|3740.2|3728.2|3741.7|3729.7|3741.7|3729.7|3740.2|3728.2|5
1723689160000|2024-08-15 02:32:40|3740.7|3728.7|3740.7|3728.7|3741.2|3729.2|3740.7|3728.7|16
1723689170000|2024-08-15 02:32:50|3740.1|3728.1|3738.7|3726.7|3740.2|3728.2|3738.7|3726.7|25
1723689180000|2024-08-15 02:33:00|3737.7|3725.7|3736.7|3724.7|3739.7|3727.7|3736.7|3724.7|52
1723689190000|2024-08-15 02:33:10|3736.6|3724.6|3735.7|3723.7|3736.6|3724.6|3735.7|3723.7|46
1723689200000|2024-08-15 02:33:20|3736.7|3724.7|3735.7|3723.7|3736.7|3724.7|3735.7|3723.7|8
1723689210000|2024-08-15 02:33:30|3735.6|3723.6|3737.6|3725.6|3737.6|3725.6|3735.6|3723.6|31
1723689220000|2024-08-15 02:33:40|3737.1|3725.1|3738.6|3726.6|3738.6|3726.6|3735.6|3723.6|38
1723689230000|2024-08-15 02:33:50|3738.1|3726.1|3736.1|3724.1|3738.1|3726.1|3736.1|3724.1|7
1723689240000|2024-08-15 02:34:00|3735.6|3723.6|3736.6|3724.6|3736.6|3724.6|3735.6|3723.6|2
1723689250000|2024-08-15 02:34:10|||||||||10
1723689260000|2024-08-15 02:34:20|||||||||5
1723689270000|2024-08-15 02:34:30|3737.2|3725.2|3737.6|3725.6|3737.6|3725.6|3737.2|3725.2|3
1723689280000|2024-08-15 02:34:40|||||||||7
1723689290000|2024-08-15 02:34:50|3737.1|3725.1|3734.6|3722.6|3737.6|3725.6|3734.2|3722.2|24
1723689300000|2024-08-15 02:35:00|3734.7|3722.7|3736.6|3724.6|3736.6|3724.6|3734.7|3722.7|5
1723689310000|2024-08-15 02:35:10|3737.1|3725.1|3737.6|3725.6|3738.6|3726.6|3737.1|3725.1|19
1723689320000|2024-08-15 02:35:20|3737.5|3725.5|3737|3725|3737.6|3725.6|3736.6|3724.6|24
1723689330000|2024-08-15 02:35:30|3736.6|3724.6|3735.6|3723.6|3737.1|3725.1|3735.6|3723.6|10
1723689340000|2024-08-15 02:35:40|3735.5|3723.5|3736.6|3724.6|3736.6|3724.6|3733.6|3721.6|21
1723689350000|2024-08-15 02:35:50|3737.5|3725.5|3737.5|3725.5|3737.5|3725.5|3737.5|3725.5|5
1723689360000|2024-08-15 02:36:00|3738.5|3726.5|3737.5|3725.5|3738.5|3726.5|3737.5|3725.5|14
1723689370000|2024-08-15 02:36:10|3736.5|3724.5|3736.5|3724.5|3736.5|3724.5|3735.5|3723.5|5
1723689380000|2024-08-15 02:36:20|3736.6|3724.6|3739.5|3727.5|3739.5|3727.5|3736.6|3724.6|20
1723689390000|2024-08-15 02:36:30|3739|3727|3739.5|3727.5|3739.5|3727.5|3738.5|3726.5|4
1723689400000|2024-08-15 02:36:40|3740|3728|3740.5|3728.5|3740.5|3728.5|3740|3728|11
1723689410000|2024-08-15 02:36:50|3741.5|3729.5|3741.5|3729.5|3742.5|3730.5|3740.5|3728.5|35
1723689420000|2024-08-15 02:37:00|3742|3730|3742.5|3730.5|3743.5|3731.5|3742|3730|24
1723689430000|2024-08-15 02:37:10|3743.5|3731.5|3743.5|3731.5|3743.5|3731.5|3743|3731|11
1723689440000|2024-08-15 02:37:20|3744.4|3732.4|3744.5|3732.5|3745.5|3733.5|3744.4|3732.4|21
1723689450000|2024-08-15 02:37:30|||||||||15
1723689460000|2024-08-15 02:37:40|3744.4|3732.4|3742.5|3730.5|3744.4|3732.4|3741.5|3729.5|24
1723689470000|2024-08-15 02:37:50|3742|3730|3741.5|3729.5|3742.5|3730.5|3741.5|3729.5|7
1723689480000|2024-08-15 02:38:00|3740.5|3728.5|3739.6|3727.6|3740.5|3728.5|3739.6|3727.6|14
1723689490000|2024-08-15 02:38:10|3740|3728|3739.5|3727.5|3740|3728|3739.5|3727.5|3
1723689500000|2024-08-15 02:38:20|3739.6|3727.6|3739.5|3727.5|3740.5|3728.5|3738.6|3726.6|10
1723689510000|2024-08-15 02:38:30|3740|3728|3740.5|3728.5|3740.5|3728.5|3739.5|3727.5|15
1723689520000|2024-08-15 02:38:40|3739.5|3727.5|3739.5|3727.5|3739.5|3727.5|3739.5|3727.5|3
1723689530000|2024-08-15 02:38:50|3740.5|3728.5|3739.5|3727.5|3740.5|3728.5|3739.5|3727.5|8
1723689540000|2024-08-15 02:39:00|3739|3727|3740|3728|3740|3728|3739|3727|5
1723689550000|2024-08-15 02:39:10|3739.5|3727.5|3740|3728|3740.5|3728.5|3739.5|3727.5|3
1723689560000|2024-08-15 02:39:20|3740.5|3728.5|3740.5|3728.5|3740.5|3728.5|3740|3728|2
1723689570000|2024-08-15 02:39:30|3739.5|3727.5|3740.5|3728.5|3740.5|3728.5|3739.5|3727.5|4
1723689580000|2024-08-15 02:39:40|3740|3728|3739.5|3727.5|3740|3728|3739.5|3727.5|4
1723689590000|2024-08-15 02:39:50|3740|3728|3739.5|3727.5|3740.5|3728.5|3739.5|3727.5|13
1723689600000|2024-08-15 02:40:00|3739|3727|3737.5|3725.5|3739|3727|3737|3725|37
1723689610000|2024-08-15 02:40:10|3738.5|3726.5|3737.5|3725.5|3738.5|3726.5|3737|3725|32
1723689620000|2024-08-15 02:40:20|3737|3725|3737.5|3725.5|3737.5|3725.5|3737|3725|1
1723689630000|2024-08-15 02:40:30|3737|3725|3737|3725|3737.5|3725.5|3737|3725|7
1723689640000|2024-08-15 02:40:40|3737.5|3725.5|3737.5|3725.5|3737.5|3725.5|3737|3725|2
1723689660000|2024-08-15 02:41:00|3738.5|3726.5|3739.5|3727.5|3739.5|3727.5|3738.5|3726.5|17
1723689670000|2024-08-15 02:41:10|3740|3728|3739.5|3727.5|3740.5|3728.5|3739.5|3727.5|1
1723689690000|2024-08-15 02:41:30|3738.5|3726.5|3738.5|3726.5|3739.5|3727.5|3738.5|3726.5|7
1723689700000|2024-08-15 02:41:40|3739.5|3727.5|3742.5|3730.5|3742.5|3730.5|3739.5|3727.5|25
1723689710000|2024-08-15 02:41:50|3743.5|3731.5|3739.5|3727.5|3743.5|3731.5|3739.5|3727.5|34
1723689720000|2024-08-15 02:42:00|3741.5|3729.5|3743.4|3731.4|3743.5|3731.5|3741.5|3729.5|40
1723689730000|2024-08-15 02:42:10|3742.5|3730.5|3742.5|3730.5|3743.4|3731.4|3742.5|3730.5|28
1723689740000|2024-08-15 02:42:20|3742.9|3730.9|3744.4|3732.4|3744.4|3732.4|3742.5|3730.5|80
1723689750000|2024-08-15 02:42:30|3743.9|3731.9|3743.4|3731.4|3743.9|3731.9|3743.4|3731.4|4
1723689760000|2024-08-15 02:42:40|3743.5|3731.5|3743.4|3731.4|3743.5|3731.5|3743.4|3731.4|0
1723689770000|2024-08-15 02:42:50|3742.5|3730.5|3742.4|3730.4|3743.5|3731.5|3742.4|3730.4|17
1723689780000|2024-08-15 02:43:00|3741.4|3729.4|3741.5|3729.5|3741.5|3729.5|3741.4|3729.4|4
1723689790000|2024-08-15 02:43:10|3742.4|3730.4|3741.4|3729.4|3742.4|3730.4|3741.4|3729.4|10
1723689800000|2024-08-15 02:43:20|3740.5|3728.5|3740.5|3728.5|3740.5|3728.5|3740.5|3728.5|5
1723689810000|2024-08-15 02:43:30|3740.4|3728.4|3740.4|3728.4|3740.4|3728.4|3740.4|3728.4|2
1723689820000|2024-08-15 02:43:40|3739.5|3727.5|3740.4|3728.4|3740.4|3728.4|3739.4|3727.4|18
1723689830000|2024-08-15 02:43:50|3740.9|3728.9|3740.4|3728.4|3740.9|3728.9|3740.4|3728.4|2
1723689840000|2024-08-15 02:44:00|3740.9|3728.9|3740.9|3728.9|3741.4|3729.4|3740.4|3728.4|3
1723689850000|2024-08-15 02:44:10|3740.4|3728.4|3740.4|3728.4|3740.4|3728.4|3740.4|3728.4|4
1723689860000|2024-08-15 02:44:20|3740.5|3728.5|3741.4|3729.4|3741.4|3729.4|3740.5|3728.5|6
1723689870000|2024-08-15 02:44:30|||||||||3
1723689890000|2024-08-15 02:44:50|3740.4|3728.4|3740.4|3728.4|3741.5|3729.5|3740.4|3728.4|19
1723689900000|2024-08-15 02:45:00|3739.4|3727.4|3739.4|3727.4|3740.4|3728.4|3739.4|3727.4|31
1723689910000|2024-08-15 02:45:10|3738.9|3726.9|3738.9|3726.9|3738.9|3726.9|3738.9|3726.9|6
1723689920000|2024-08-15 02:45:20|3739.4|3727.4|3738.5|3726.5|3739.4|3727.4|3738.5|3726.5|5
1723689930000|2024-08-15 02:45:30|3739.4|3727.4|3738.5|3726.5|3739.4|3727.4|3738.5|3726.5|6
1723689940000|2024-08-15 02:45:40|3737.5|3725.5|3737.5|3725.5|3737.5|3725.5|3737.5|3725.5|14
1723689950000|2024-08-15 02:45:50|3738.4|3726.4|3738.4|3726.4|3738.4|3726.4|3738.4|3726.4|4
1723689960000|2024-08-15 02:46:00|3738.5|3726.5|3738.4|3726.4|3739.4|3727.4|3738.4|3726.4|10
1723689970000|2024-08-15 02:46:10|3737.5|3725.5|3737.5|3725.5|3737.5|3725.5|3737.5|3725.5|4
1723689980000|2024-08-15 02:46:20|3738.5|3726.5|3738.4|3726.4|3738.5|3726.5|3738.4|3726.4|2
1723689990000|2024-08-15 02:46:30|3738.5|3726.5|3738.5|3726.5|3738.5|3726.5|3738.5|3726.5|29
1723690010000|2024-08-15 02:46:50|3739|3727|3738.5|3726.5|3739.4|3727.4|3738.5|3726.5|47
1723690020000|2024-08-15 02:47:00|3739.4|3727.4|3738.4|3726.4|3739.4|3727.4|3738.4|3726.4|4
1723690030000|2024-08-15 02:47:10|3737.9|3725.9|3738.4|3726.4|3738.9|3726.9|3737.5|3725.5|12
1723690040000|2024-08-15 02:47:20|3738.5|3726.5|3738.5|3726.5|3738.5|3726.5|3738.5|3726.5|0
1723690050000|2024-08-15 02:47:30|||||||||1
1723690070000|2024-08-15 02:47:50|||||||||1
1723690080000|2024-08-15 02:48:00|3738.4|3726.4|3738.4|3726.4|3738.4|3726.4|3738.4|3726.4|0
1723690110000|2024-08-15 02:48:30|3738.5|3726.5|3739.9|3727.9|3740.4|3728.4|3738.5|3726.5|8
1723690120000|2024-08-15 02:48:40|3739.4|3727.4|3740.4|3728.4|3740.4|3728.4|3739.4|3727.4|4
1723690130000|2024-08-15 02:48:50|3738.4|3726.4|3739.4|3727.4|3739.4|3727.4|3738.4|3726.4|10
1723690140000|2024-08-15 02:49:00|3738.9|3726.9|3739.4|3727.4|3739.4|3727.4|3738.9|3726.9|0
1723690190000|2024-08-15 02:49:50|3738.5|3726.5|3738.5|3726.5|3738.5|3726.5|3738.5|3726.5|8
1723690200000|2024-08-15 02:50:00|3737.5|3725.5|3737.4|3725.4|3737.5|3725.5|3736.5|3724.5|25
1723690210000|2024-08-15 02:50:10|3736.9|3724.9|3736.5|3724.5|3737.4|3725.4|3736.5|3724.5|8
1723690220000|2024-08-15 02:50:20|3737.4|3725.4|3737.5|3725.5|3737.5|3725.5|3737.4|3725.4|7
1723690230000|2024-08-15 02:50:30|3738.4|3726.4|3737.4|3725.4|3738.4|3726.4|3737.4|3725.4|22
1723690240000|2024-08-15 02:50:40|3736.5|3724.5|3736.9|3724.9|3736.9|3724.9|3736.5|3724.5|5
1723690250000|2024-08-15 02:50:50|3737.4|3725.4|3737.5|3725.5|3737.5|3725.5|3737.4|3725.4|3
1723690260000|2024-08-15 02:51:00|3738.4|3726.4|3735.5|3723.5|3738.4|3726.4|3735.4|3723.4|32
1723690270000|2024-08-15 02:51:10|3735.4|3723.4|3735.4|3723.4|3735.4|3723.4|3735.4|3723.4|4
1723690280000|2024-08-15 02:51:20|||||||||10
1723690290000|2024-08-15 02:51:30|3736.4|3724.4|3735.4|3723.4|3736.4|3724.4|3735.4|3723.4|8
1723690300000|2024-08-15 02:51:40|3734.5|3722.5|3734.4|3722.4|3734.5|3722.5|3734.4|3722.4|5
1723690310000|2024-08-15 02:51:50|3735.4|3723.4|3734.4|3722.4|3735.4|3723.4|3733.5|3721.5|59
1723690320000|2024-08-15 02:52:00|3733.9|3721.9|3733.5|3721.5|3734.4|3722.4|3733.5|3721.5|11
1723690330000|2024-08-15 02:52:10|3733.4|3721.4|3733.4|3721.4|3733.4|3721.4|3733.4|3721.4|17
1723690340000|2024-08-15 02:52:20|3734.4|3722.4|3733.4|3721.4|3734.4|3722.4|3733.4|3721.4|11
1723690350000|2024-08-15 02:52:30|3733.5|3721.5|3734.4|3722.4|3734.4|3722.4|3733.5|3721.5|15
1723690360000|2024-08-15 02:52:40|||||||||20
1723690370000|2024-08-15 02:52:50|3733.4|3721.4|3734.4|3722.4|3734.4|3722.4|3733.4|3721.4|3
1723690380000|2024-08-15 02:53:00|3733.9|3721.9|3732.4|3720.4|3733.9|3721.9|3732.4|3720.4|12
1723690390000|2024-08-15 02:53:10|3730.5|3718.5|3730.5|3718.5|3730.5|3718.5|3730.5|3718.5|14
1723690400000|2024-08-15 02:53:20|3730.9|3718.9|3729.5|3717.5|3731.4|3719.4|3729.5|3717.5|12
1723690410000|2024-08-15 02:53:30|3730.4|3718.4|3729.9|3717.9|3730.4|3718.4|3729.5|3717.5|22
1723690420000|2024-08-15 02:53:40|3730.4|3718.4|3729.5|3717.5|3730.4|3718.4|3729.5|3717.5|5
1723690430000|2024-08-15 02:53:50|3730.4|3718.4|3731.4|3719.4|3731.4|3719.4|3730.4|3718.4|27
1723690440000|2024-08-15 02:54:00|3730.9|3718.9|3730.4|3718.4|3730.9|3718.9|3729.5|3717.5|12
1723690450000|2024-08-15 02:54:10|3731.4|3719.4|3731.4|3719.4|3731.4|3719.4|3730.9|3718.9|12
1723690460000|2024-08-15 02:54:20|3730.9|3718.9|3730.9|3718.9|3730.9|3718.9|3730.9|3718.9|6
1723690470000|2024-08-15 02:54:30|3730.4|3718.4|3730.4|3718.4|3730.9|3718.9|3730.4|3718.4|1
1723690480000|2024-08-15 02:54:40|||||||||2
1723690490000|2024-08-15 02:54:50|3729.5|3717.5|3729.4|3717.4|3729.5|3717.5|3729.4|3717.4|8
1723690500000|2024-08-15 02:55:00|3728.9|3716.9|3728.5|3716.5|3728.9|3716.9|3728.5|3716.5|12
1723690510000|2024-08-15 02:55:10|3728.4|3716.4|3728.4|3716.4|3728.4|3716.4|3728.4|3716.4|5
1723690520000|2024-08-15 02:55:20|||||||||5
1723690530000|2024-08-15 02:55:30|3729.4|3717.4|3730.4|3718.4|3730.4|3718.4|3729.4|3717.4|8
1723690540000|2024-08-15 02:55:40|||||||||2
1723690550000|2024-08-15 02:55:50|3731.4|3719.4|3732.4|3720.4|3732.4|3720.4|3731.4|3719.4|13
1723690560000|2024-08-15 02:56:00|||||||||1
1723690570000|2024-08-15 02:56:10|||||||||1
1723690580000|2024-08-15 02:56:20|3731.5|3719.5|3731.5|3719.5|3731.9|3719.9|3731.4|3719.4|5
1723690590000|2024-08-15 02:56:30|3731.4|3719.4|3731.4|3719.4|3732.4|3720.4|3731.4|3719.4|5
1723690600000|2024-08-15 02:56:40|||||||||1
1723690610000|2024-08-15 02:56:50|3731.5|3719.5|3731.4|3719.4|3732.4|3720.4|3731.4|3719.4|1
1723690620000|2024-08-15 02:57:00|3732.4|3720.4|3731.4|3719.4|3733.4|3721.4|3731.4|3719.4|25
1723690630000|2024-08-15 02:57:10|3732.4|3720.4|3732.4|3720.4|3732.4|3720.4|3732.4|3720.4|7
1723690640000|2024-08-15 02:57:20|3732.5|3720.5|3733.4|3721.4|3733.4|3721.4|3732.5|3720.5|8
1723690650000|2024-08-15 02:57:30|3734.4|3722.4|3735.4|3723.4|3735.4|3723.4|3734.4|3722.4|14
1723690660000|2024-08-15 02:57:40|3735.5|3723.5|3736.5|3724.5|3736.5|3724.5|3735.4|3723.4|10
1723690670000|2024-08-15 02:57:50|3735.5|3723.5|3734.4|3722.4|3735.5|3723.5|3733.4|3721.4|19
1723690680000|2024-08-15 02:58:00|3735.4|3723.4|3735.4|3723.4|3735.4|3723.4|3735.4|3723.4|4
1723690690000|2024-08-15 02:58:10|3735.9|3723.9|3735.4|3723.4|3735.9|3723.9|3734.4|3722.4|9
1723690700000|2024-08-15 02:58:20|3735.3|3723.3|3736.4|3724.4|3736.4|3724.4|3734.3|3722.3|14
1723690710000|2024-08-15 02:58:30|3736.3|3724.3|3736.4|3724.4|3736.4|3724.4|3735.4|3723.4|14
1723690720000|2024-08-15 02:58:40|3735.9|3723.9|3734.3|3722.3|3736.4|3724.4|3734.3|3722.3|12
1723690730000|2024-08-15 02:58:50|||||||||4
1723690740000|2024-08-15 02:59:00|3734.8|3722.8|3735.4|3723.4|3736.3|3724.3|3734.8|3722.8|10
1723690750000|2024-08-15 02:59:10|3735.3|3723.3|3734.3|3722.3|3735.3|3723.3|3734.3|3722.3|3
1723690760000|2024-08-15 02:59:20|3735.3|3723.3|3735.3|3723.3|3735.3|3723.3|3735.3|3723.3|7
1723690770000|2024-08-15 02:59:30|3734.9|3722.9|3734.4|3722.4|3735.3|3723.3|3734.3|3722.3|2
1723690780000|2024-08-15 02:59:40|3734.8|3722.8|3735.3|3723.3|3735.3|3723.3|3734.8|3722.8|2
1723690790000|2024-08-15 02:59:50|||||||||3
1723690800000|2024-08-15 03:00:00|3736.3|3724.3|3737.3|3725.3|3737.3|3725.3|3736.3|3724.3|16
1723690810000|2024-08-15 03:00:10|3736.3|3724.3|3736.3|3724.3|3736.3|3724.3|3736.3|3724.3|15
1723690820000|2024-08-15 03:00:20|3737.3|3725.3|3737.3|3725.3|3737.3|3725.3|3737.3|3725.3|17
1723690830000|2024-08-15 03:00:30|3737.8|3725.8|3738.3|3726.3|3738.3|3726.3|3737.3|3725.3|7
1723690840000|2024-08-15 03:00:40|3739.3|3727.3|3738.8|3726.8|3739.3|3727.3|3737.3|3725.3|32
1723690850000|2024-08-15 03:00:50|3739.2|3727.2|3740.3|3728.3|3740.3|3728.3|3739.2|3727.2|9
1723690860000|2024-08-15 03:01:00|3739.3|3727.3|3741.3|3729.3|3742.3|3730.3|3739.3|3727.3|39
1723690870000|2024-08-15 03:01:10|3741.8|3729.8|3741.3|3729.3|3743.3|3731.3|3740.3|3728.3|26
1723690880000|2024-08-15 03:01:20|3742.2|3730.2|3742.3|3730.3|3742.3|3730.3|3741.3|3729.3|9
1723690890000|2024-08-15 03:01:30|3742.8|3730.8|3742.3|3730.3|3742.8|3730.8|3741.3|3729.3|21
1723690900000|2024-08-15 03:01:40|3741.3|3729.3|3744.3|3732.3|3746.3|3734.3|3741.3|3729.3|103
1723690910000|2024-08-15 03:01:50|3744.8|3732.8|3742.3|3730.3|3745.2|3733.2|3741.3|3729.3|18
1723690920000|2024-08-15 03:02:00|3741.8|3729.8|3741.3|3729.3|3741.8|3729.8|3741.3|3729.3|9
1723690930000|2024-08-15 03:02:10|3741.8|3729.8|3742.3|3730.3|3742.3|3730.3|3741.8|3729.8|3
1723690940000|2024-08-15 03:02:20|3743.3|3731.3|3743.3|3731.3|3743.3|3731.3|3743.3|3731.3|3
1723690950000|2024-08-15 03:02:30|||||||||6
1723690960000|2024-08-15 03:02:40|3742.8|3730.8|3743.3|3731.3|3743.3|3731.3|3742.3|3730.3|5
1723690970000|2024-08-15 03:02:50|3743.2|3731.2|3742.3|3730.3|3743.3|3731.3|3742.3|3730.3|8
1723690980000|2024-08-15 03:03:00|3743.3|3731.3|3743.3|3731.3|3743.3|3731.3|3743.3|3731.3|3
1723690990000|2024-08-15 03:03:10|3744.3|3732.3|3743.3|3731.3|3744.3|3732.3|3743.3|3731.3|5
1723691000000|2024-08-15 03:03:20|3744.3|3732.3|3743.3|3731.3|3744.3|3732.3|3743.3|3731.3|9
1723691010000|2024-08-15 03:03:30|3742.3|3730.3|3742.3|3730.3|3742.3|3730.3|3741.8|3729.8|10
1723691020000|2024-08-15 03:03:40|3743.3|3731.3|3743.3|3731.3|3744.3|3732.3|3742.8|3730.8|7
1723691030000|2024-08-15 03:03:50|3742.8|3730.8|3743.3|3731.3|3744.3|3732.3|3742.8|3730.8|5
1723691040000|2024-08-15 03:04:00|||||||||3
1723691050000|2024-08-15 03:04:10|3742.3|3730.3|3742.3|3730.3|3742.8|3730.8|3742.3|3730.3|9
1723691060000|2024-08-15 03:04:20|3742.8|3730.8|3742.3|3730.3|3742.8|3730.8|3742.3|3730.3|1
1723691070000|2024-08-15 03:04:30|3741.8|3729.8|3741.8|3729.8|3742.3|3730.3|3741.8|3729.8|2
1723691080000|2024-08-15 03:04:40|3742.3|3730.3|3742.3|3730.3|3742.3|3730.3|3741.8|3729.8|2
1723691090000|2024-08-15 03:04:50|3742.2|3730.2|3741.7|3729.7|3742.2|3730.2|3741.7|3729.7|2
1723691100000|2024-08-15 03:05:00|3741.3|3729.3|3740.3|3728.3|3741.3|3729.3|3740.2|3728.2|23
1723691110000|2024-08-15 03:05:10|||||||||2
1723691120000|2024-08-15 03:05:20|3741.2|3729.2|3741.3|3729.3|3741.3|3729.3|3740.3|3728.3|14
1723691130000|2024-08-15 03:05:30|3741.2|3729.2|3741.2|3729.2|3741.2|3729.2|3740.7|3728.7|1
1723691140000|2024-08-15 03:05:40|3741.3|3729.3|3741.3|3729.3|3741.3|3729.3|3741.2|3729.2|14
1723691150000|2024-08-15 03:05:50|3741.7|3729.7|3741.3|3729.3|3742.2|3730.2|3741.3|3729.3|1
1723691160000|2024-08-15 03:06:00|3741.2|3729.2|3742.2|3730.2|3742.2|3730.2|3741.2|3729.2|2
1723691170000|2024-08-15 03:06:10|3741.8|3729.8|3742.2|3730.2|3742.2|3730.2|3741.3|3729.3|4
1723691180000|2024-08-15 03:06:20|3741.8|3729.8|3741.8|3729.8|3742.2|3730.2|3741.3|3729.3|1
1723691190000|2024-08-15 03:06:30|3741.3|3729.3|3741.3|3729.3|3741.7|3729.7|3741.2|3729.2|1
1723691200000|2024-08-15 03:06:40|3741.2|3729.2|3741.2|3729.2|3741.2|3729.2|3741.2|3729.2|0
1723691210000|2024-08-15 03:06:50|||||||||2
1723691220000|2024-08-15 03:07:00|3741.3|3729.3|3742.2|3730.2|3742.2|3730.2|3741.3|3729.3|5
1723691230000|2024-08-15 03:07:10|3742.3|3730.3|3741.3|3729.3|3742.3|3730.3|3741.3|3729.3|1
1723691240000|2024-08-15 03:07:20|3742.2|3730.2|3742.3|3730.3|3742.3|3730.3|3742.2|3730.2|2
1723691250000|2024-08-15 03:07:30|||||||||4
1723691260000|2024-08-15 03:07:40|||||||||1
1723691270000|2024-08-15 03:07:50|3741.3|3729.3|3741.3|3729.3|3741.3|3729.3|3741.3|3729.3|5
1723691280000|2024-08-15 03:08:00|3742.2|3730.2|3741.3|3729.3|3742.2|3730.2|3741.3|3729.3|1
1723691290000|2024-08-15 03:08:10|3741.7|3729.7|3741.3|3729.3|3741.8|3729.8|3741.3|3729.3|1
1723691300000|2024-08-15 03:08:20|3741.7|3729.7|3740.3|3728.3|3741.7|3729.7|3740.3|3728.3|4
1723691310000|2024-08-15 03:08:30|3740.2|3728.2|3740.2|3728.2|3740.2|3728.2|3740.2|3728.2|0
1723691320000|2024-08-15 03:08:40|3739.3|3727.3|3739.3|3727.3|3739.3|3727.3|3739.3|3727.3|5
1723691330000|2024-08-15 03:08:50|3738.3|3726.3|3738.3|3726.3|3738.3|3726.3|3737.8|3725.8|16
1723691340000|2024-08-15 03:09:00|3737.8|3725.8|3738.3|3726.3|3738.3|3726.3|3737.8|3725.8|14
1723691350000|2024-08-15 03:09:10|3739.3|3727.3|3739.3|3727.3|3739.3|3727.3|3738.8|3726.8|5
1723691360000|2024-08-15 03:09:20|3740.2|3728.2|3739.3|3727.3|3740.2|3728.2|3739.3|3727.3|2
1723691370000|2024-08-15 03:09:30|3739.7|3727.7|3739.3|3727.3|3740.2|3728.2|3739.3|3727.3|8
1723691380000|2024-08-15 03:09:40|3739.2|3727.2|3739.2|3727.2|3739.2|3727.2|3739.2|3727.2|5
1723691390000|2024-08-15 03:09:50|3738.7|3726.7|3738.3|3726.3|3738.8|3726.8|3738.2|3726.2|2
1723691400000|2024-08-15 03:10:00|3738.8|3726.8|3739.7|3727.7|3740.2|3728.2|3738.8|3726.8|13
1723691410000|2024-08-15 03:10:10|3739.3|3727.3|3739.2|3727.2|3739.3|3727.3|3739.2|3727.2|1
1723691430000|2024-08-15 03:10:30|3738.3|3726.3|3738.2|3726.2|3738.3|3726.3|3738.2|3726.2|6
1723691440000|2024-08-15 03:10:40|3738.3|3726.3|3739.2|3727.2|3739.3|3727.3|3738.3|3726.3|2
1723691450000|2024-08-15 03:10:50|3739.3|3727.3|3740.2|3728.2|3740.2|3728.2|3739.3|3727.3|5
1723691460000|2024-08-15 03:11:00|3739.2|3727.2|3739.2|3727.2|3739.2|3727.2|3739.2|3727.2|1
1723691470000|2024-08-15 03:11:10|||||||||3
1723691480000|2024-08-15 03:11:20|3739.3|3727.3|3740.2|3728.2|3740.2|3728.2|3739.3|3727.3|1
1723691490000|2024-08-15 03:11:30|3739.7|3727.7|3739.8|3727.8|3740.2|3728.2|3739.3|3727.3|1
1723691500000|2024-08-15 03:11:40|3740.2|3728.2|3740.2|3728.2|3740.2|3728.2|3740.2|3728.2|2
1723691510000|2024-08-15 03:11:50|||||||||3
1723691520000|2024-08-15 03:12:00|3739.7|3727.7|3740.2|3728.2|3740.2|3728.2|3739.7|3727.7|0
1723691530000|2024-08-15 03:12:10|3739.7|3727.7|3739.7|3727.7|3740.2|3728.2|3739.7|3727.7|4
1723691540000|2024-08-15 03:12:20|3739.8|3727.8|3740.2|3728.2|3740.2|3728.2|3739.7|3727.7|0
1723691560000|2024-08-15 03:12:40|3741.2|3729.2|3741.2|3729.2|3741.2|3729.2|3741.2|3729.2|2
1723691570000|2024-08-15 03:12:50|||||||||3
1723691580000|2024-08-15 03:13:00|3740.2|3728.2|3741.2|3729.2|3741.2|3729.2|3740.2|3728.2|4
1723691590000|2024-08-15 03:13:10|3741.3|3729.3|3741.2|3729.2|3741.3|3729.3|3741.2|3729.2|2
1723691600000|2024-08-15 03:13:20|3740.3|3728.3|3741.2|3729.2|3741.2|3729.2|3740.2|3728.2|9
1723691610000|2024-08-15 03:13:30|||||||||1
1723691620000|2024-08-15 03:13:40|3741.7|3729.7|3741.2|3729.2|3742.2|3730.2|3741.2|3729.2|5
1723691630000|2024-08-15 03:13:50|3741.3|3729.3|3741.2|3729.2|3741.3|3729.3|3741.2|3729.2|0
1723691640000|2024-08-15 03:14:00|||||||||1
1723691650000|2024-08-15 03:14:10|3741.3|3729.3|3741.2|3729.2|3741.3|3729.3|3741.2|3729.2|1
1723691670000|2024-08-15 03:14:30|||||||||2
1723691680000|2024-08-15 03:14:40|3741.3|3729.3|3741.8|3729.8|3742.2|3730.2|3741.3|3729.3|4
1723691690000|2024-08-15 03:14:50|3742.2|3730.2|3743.2|3731.2|3743.2|3731.2|3742.2|3730.2|6
1723691700000|2024-08-15 03:15:00|3743.7|3731.7|3743.2|3731.2|3743.7|3731.7|3743.2|3731.2|13
1723691710000|2024-08-15 03:15:10|3743.3|3731.3|3742.8|3730.8|3743.3|3731.3|3742.8|3730.8|11
1723691720000|2024-08-15 03:15:20|3743.2|3731.2|3742.3|3730.3|3743.2|3731.2|3742.3|3730.3|5
1723691730000|2024-08-15 03:15:30|3742.2|3730.2|3740.3|3728.3|3742.2|3730.2|3740.3|3728.3|12
1723691740000|2024-08-15 03:15:40|3740.2|3728.2|3740.2|3728.2|3740.2|3728.2|3740.2|3728.2|1
1723691750000|2024-08-15 03:15:50|3740.7|3728.7|3741.2|3729.2|3741.2|3729.2|3740.7|3728.7|4
1723691760000|2024-08-15 03:16:00|3740.3|3728.3|3740.2|3728.2|3740.3|3728.3|3740.2|3728.2|2
1723691770000|2024-08-15 03:16:10|3740.3|3728.3|3740.2|3728.2|3740.3|3728.3|3740.2|3728.2|0
1723691780000|2024-08-15 03:16:20|3739.2|3727.2|3739.3|3727.3|3739.7|3727.7|3738.3|3726.3|20
1723691790000|2024-08-15 03:16:30|3740.2|3728.2|3739.3|3727.3|3740.2|3728.2|3738.8|3726.8|2
1723691800000|2024-08-15 03:16:40|3739.7|3727.7|3740.2|3728.2|3740.3|3728.3|3739.3|3727.3|2
1723691810000|2024-08-15 03:16:50|3740.3|3728.3|3740.7|3728.7|3741.2|3729.2|3740.3|3728.3|5
1723691820000|2024-08-15 03:17:00|3740.3|3728.3|3740.3|3728.3|3740.7|3728.7|3740.2|3728.2|1
1723691830000|2024-08-15 03:17:10|3740.2|3728.2|3739.3|3727.3|3740.2|3728.2|3739.3|3727.3|4
1723691840000|2024-08-15 03:17:20|3738.3|3726.3|3738.3|3726.3|3738.3|3726.3|3738.3|3726.3|1
1723691850000|2024-08-15 03:17:30|3739.2|3727.2|3739.2|3727.2|3739.2|3727.2|3738.8|3726.8|13
1723691860000|2024-08-15 03:17:40|3738.8|3726.8|3738.8|3726.8|3738.8|3726.8|3738.8|3726.8|0
1723691870000|2024-08-15 03:17:50|3739.2|3727.2|3739.2|3727.2|3739.3|3727.3|3739.2|3727.2|3
1723691880000|2024-08-15 03:18:00|3739.7|3727.7|3739.8|3727.8|3740.2|3728.2|3739.7|3727.7|4
1723691890000|2024-08-15 03:18:10|3739.7|3727.7|3740.2|3728.2|3740.2|3728.2|3739.2|3727.2|1
1723691910000|2024-08-15 03:18:30|3739.7|3727.7|3739.7|3727.7|3740.2|3728.2|3739.7|3727.7|1
1723691920000|2024-08-15 03:18:40|3740.2|3728.2|3739.7|3727.7|3740.2|3728.2|3739.2|3727.2|0
1723691930000|2024-08-15 03:18:50|3740.2|3728.2|3740.2|3728.2|3740.2|3728.2|3740.2|3728.2|2
1723691940000|2024-08-15 03:19:00|3739.7|3727.7|3739.3|3727.3|3739.7|3727.7|3739.2|3727.2|2
1723691950000|2024-08-15 03:19:10|3739.2|3727.2|3739.2|3727.2|3739.2|3727.2|3739.2|3727.2|1
1723691960000|2024-08-15 03:19:20|3739.3|3727.3|3738.3|3726.3|3739.3|3727.3|3738.2|3726.2|4
1723691970000|2024-08-15 03:19:30|3738.2|3726.2|3738.2|3726.2|3738.2|3726.2|3738.2|3726.2|1
1723691990000|2024-08-15 03:19:50|3737.3|3725.3|3736.3|3724.3|3737.3|3725.3|3736.3|3724.3|30
1723692000000|2024-08-15 03:20:00|3737.3|3725.3|3737.3|3725.3|3737.8|3725.8|3736.3|3724.3|10
1723692010000|2024-08-15 03:20:10|3736.8|3724.8|3736.3|3724.3|3736.8|3724.8|3736.3|3724.3|2
1723692020000|2024-08-15 03:20:20|3735.8|3723.8|3737.3|3725.3|3737.3|3725.3|3735.8|3723.8|9
1723692030000|2024-08-15 03:20:30|3736.4|3724.4|3736.3|3724.3|3736.4|3724.4|3736.3|3724.3|2
1723692040000|2024-08-15 03:20:40|3736.8|3724.8|3736.3|3724.3|3736.8|3724.8|3736.3|3724.3|0
1723692050000|2024-08-15 03:20:50|3735.4|3723.4|3735.4|3723.4|3735.4|3723.4|3735.4|3723.4|6
1723692060000|2024-08-15 03:21:00|3736.3|3724.3|3734.3|3722.3|3736.3|3724.3|3734.3|3722.3|19
1723692070000|2024-08-15 03:21:10|3734.8|3722.8|3734.3|3722.3|3735.3|3723.3|3734.3|3722.3|7
1723692080000|2024-08-15 03:21:20|3735.4|3723.4|3737.3|3725.3|3737.7|3725.7|3735.4|3723.4|35
1723692090000|2024-08-15 03:21:30|||||||||1
1723692100000|2024-08-15 03:21:40|3737.8|3725.8|3738.2|3726.2|3738.2|3726.2|3737.3|3725.3|12
1723692110000|2024-08-15 03:21:50|3738.3|3726.3|3738.2|3726.2|3738.3|3726.3|3737.7|3725.7|4
1723692120000|2024-08-15 03:22:00|3737.8|3725.8|3737.3|3725.3|3738.2|3726.2|3737.3|3725.3|7
1723692130000|2024-08-15 03:22:10|3737.2|3725.2|3738.2|3726.2|3738.2|3726.2|3737.2|3725.2|3
1723692140000|2024-08-15 03:22:20|||||||||3
1723692160000|2024-08-15 03:22:40|||||||||2
1723692170000|2024-08-15 03:22:50|3737.3|3725.3|3738.2|3726.2|3738.2|3726.2|3737.3|3725.3|3
1723692180000|2024-08-15 03:23:00|||||||||5
1723692200000|2024-08-15 03:23:20|||||||||2
1723692220000|2024-08-15 03:23:40|3737.7|3725.7|3737.3|3725.3|3738.2|3726.2|3737.3|3725.3|3
1723692230000|2024-08-15 03:23:50|3737.2|3725.2|3737.2|3725.2|3737.2|3725.2|3737.2|3725.2|0
1723692240000|2024-08-15 03:24:00|3736.3|3724.3|3736.2|3724.2|3736.3|3724.3|3736.2|3724.2|3
1723692250000|2024-08-15 03:24:10|3735.3|3723.3|3736.2|3724.2|3736.2|3724.2|3735.3|3723.3|3
1723692270000|2024-08-15 03:24:30|||||||||1
1723692280000|2024-08-15 03:24:40|3737.2|3725.2|3736.2|3724.2|3737.2|3725.2|3735.3|3723.3|10
1723692290000|2024-08-15 03:24:50|||||||||2
1723692300000|2024-08-15 03:25:00|||||||||1
1723692310000|2024-08-15 03:25:10|3735.7|3723.7|3736.2|3724.2|3736.2|3724.2|3735.7|3723.7|17
1723692320000|2024-08-15 03:25:20|||||||||2
1723692340000|2024-08-15 03:25:40|||||||||3
1723692350000|2024-08-15 03:25:50|3735.3|3723.3|3734.2|3722.2|3735.3|3723.3|3734.2|3722.2|11
1723692360000|2024-08-15 03:26:00|||||||||6
1723692370000|2024-08-15 03:26:10|||||||||1
1723692380000|2024-08-15 03:26:20|3734.7|3722.7|3735.2|3723.2|3736.2|3724.2|3734.7|3722.7|11
1723692410000|2024-08-15 03:26:50|3736.2|3724.2|3736.2|3724.2|3736.2|3724.2|3736.2|3724.2|6
1723692420000|2024-08-15 03:27:00|3735.8|3723.8|3735.3|3723.3|3736.2|3724.2|3735.2|3723.2|3
1723692430000|2024-08-15 03:27:10|3735.7|3723.7|3735.2|3723.2|3735.7|3723.7|3735.2|3723.2|0
1723692450000|2024-08-15 03:27:30|3735.3|3723.3|3735.2|3723.2|3735.3|3723.3|3734.7|3722.7|17
1723692460000|2024-08-15 03:27:40|3734.2|3722.2|3734.2|3722.2|3735.2|3723.2|3734.2|3722.2|4
1723692470000|2024-08-15 03:27:50|3733.2|3721.2|3734.2|3722.2|3734.2|3722.2|3733.2|3721.2|7
1723692480000|2024-08-15 03:28:00|3733.7|3721.7|3734.2|3722.2|3734.2|3722.2|3733.2|3721.2|5
1723692490000|2024-08-15 03:28:10|3733.8|3721.8|3733.7|3721.7|3734.2|3722.2|3733.2|3721.2|8
1723692500000|2024-08-15 03:28:20|3733.3|3721.3|3733.2|3721.2|3733.7|3721.7|3733.2|3721.2|0
1723692510000|2024-08-15 03:28:30|||||||||1
1723692520000|2024-08-15 03:28:40|3732.3|3720.3|3734.2|3722.2|3734.2|3722.2|3732.3|3720.3|41
1723692530000|2024-08-15 03:28:50|||||||||12
1723692540000|2024-08-15 03:29:00|3735.2|3723.2|3735.2|3723.2|3735.2|3723.2|3734.2|3722.2|9
1723692570000|2024-08-15 03:29:30|3735.7|3723.7|3736.2|3724.2|3736.2|3724.2|3735.7|3723.7|11
1723692580000|2024-08-15 03:29:40|3735.2|3723.2|3735.7|3723.7|3736.2|3724.2|3735.2|3723.2|6
1723692590000|2024-08-15 03:29:50|3736.2|3724.2|3735.2|3723.2|3736.2|3724.2|3735.2|3723.2|1
1723692600000|2024-08-15 03:30:00|3735.7|3723.7|3735.2|3723.2|3736.2|3724.2|3735.2|3723.2|16
1723692610000|2024-08-15 03:30:10|||||||||1
1723692620000|2024-08-15 03:30:20|3736.2|3724.2|3735.7|3723.7|3736.2|3724.2|3735.7|3723.7|13
1723692630000|2024-08-15 03:30:30|3734.2|3722.2|3734.2|3722.2|3734.2|3722.2|3734.2|3722.2|13
1723692640000|2024-08-15 03:30:40|3734.3|3722.3|3733.3|3721.3|3734.3|3722.3|3733.3|3721.3|9
1723692650000|2024-08-15 03:30:50|3734.2|3722.2|3734.2|3722.2|3734.2|3722.2|3734.2|3722.2|10
1723692660000|2024-08-15 03:31:00|3733.3|3721.3|3734.2|3722.2|3734.2|3722.2|3733.3|3721.3|10
1723692670000|2024-08-15 03:31:10|||||||||1
1723692680000|2024-08-15 03:31:20|3733.3|3721.3|3733.3|3721.3|3733.3|3721.3|3733.3|3721.3|9
1723692690000|2024-08-15 03:31:30|||||||||1
1723692700000|2024-08-15 03:31:40|3733.2|3721.2|3732.3|3720.3|3733.2|3721.2|3732.3|3720.3|25
1723692710000|2024-08-15 03:31:50|3733.2|3721.2|3732.3|3720.3|3733.2|3721.2|3732.3|3720.3|5
1723692720000|2024-08-15 03:32:00|3732.7|3720.7|3733.2|3721.2|3733.2|3721.2|3732.7|3720.7|13
1723692730000|2024-08-15 03:32:10|||||||||6
1723692740000|2024-08-15 03:32:20|||||||||3
1723692750000|2024-08-15 03:32:30|3733.7|3721.7|3733.7|3721.7|3733.7|3721.7|3733.7|3721.7|1
1723692760000|2024-08-15 03:32:40|3731.2|3719.2|3731.2|3719.2|3731.2|3719.2|3731.2|3719.2|8
1723692770000|2024-08-15 03:32:50|3730.3|3718.3|3730.3|3718.3|3730.3|3718.3|3730.3|3718.3|15
1723692780000|2024-08-15 03:33:00|3731.2|3719.2|3731.2|3719.2|3731.2|3719.2|3731.2|3719.2|20
1723692790000|2024-08-15 03:33:10|||||||||1
1723692800000|2024-08-15 03:33:20|||||||||2
1723692810000|2024-08-15 03:33:30|3730.3|3718.3|3730.3|3718.3|3730.3|3718.3|3730.3|3718.3|11
1723692830000|2024-08-15 03:33:50|||||||||3
1723692840000|2024-08-15 03:34:00|3731.2|3719.2|3731.2|3719.2|3731.2|3719.2|3731.2|3719.2|4
1723692870000|2024-08-15 03:34:30|3731.3|3719.3|3731.3|3719.3|3731.3|3719.3|3731.3|3719.3|0
1723692880000|2024-08-15 03:34:40|||||||||2
1723692890000|2024-08-15 03:34:50|||||||||1
1723692900000|2024-08-15 03:35:00|||||||||3
1723692910000|2024-08-15 03:35:10|||||||||1
1723692920000|2024-08-15 03:35:20|||||||||1
1723692930000|2024-08-15 03:35:30|||||||||1
1723692940000|2024-08-15 03:35:40|3731.7|3719.7|3731.8|3719.8|3731.8|3719.8|3731.7|3719.7|18
1723692950000|2024-08-15 03:35:50|3732.2|3720.2|3732.2|3720.2|3732.2|3720.2|3732.2|3720.2|1
1723692970000|2024-08-15 03:36:10|3732.3|3720.3|3732.3|3720.3|3732.3|3720.3|3732.3|3720.3|1
1723692980000|2024-08-15 03:36:20|||||||||1
1723693010000|2024-08-15 03:36:50|3732.2|3720.2|3732.2|3720.2|3732.2|3720.2|3732.2|3720.2|1
1723693020000|2024-08-15 03:37:00|3731.3|3719.3|3732.2|3720.2|3732.2|3720.2|3731.3|3719.3|9
1723693040000|2024-08-15 03:37:20|||||||||3
1723693060000|2024-08-15 03:37:40|3733.2|3721.2|3732.2|3720.2|3733.2|3721.2|3732.2|3720.2|8
1723693080000|2024-08-15 03:38:00|3732.3|3720.3|3733.2|3721.2|3733.2|3721.2|3732.3|3720.3|26
1723693100000|2024-08-15 03:38:20|3734.2|3722.2|3734.2|3722.2|3734.2|3722.2|3734.2|3722.2|4
1723693110000|2024-08-15 03:38:30|||||||||1
1723693120000|2024-08-15 03:38:40|3735.2|3723.2|3735.2|3723.2|3735.2|3723.2|3735.2|3723.2|7
1723693130000|2024-08-15 03:38:50|3733.3|3721.3|3733.2|3721.2|3733.3|3721.3|3733.2|3721.2|9
1723693140000|2024-08-15 03:39:00|3733.7|3721.7|3733.7|3721.7|3733.7|3721.7|3733.7|3721.7|10
1723693150000|2024-08-15 03:39:10|3734.2|3722.2|3734.2|3722.2|3734.2|3722.2|3734.2|3722.2|1
1723693170000|2024-08-15 03:39:30|3733.7|3721.7|3733.2|3721.2|3733.7|3721.7|3733.2|3721.2|2
1723693180000|2024-08-15 03:39:40|3733.7|3721.7|3733.7|3721.7|3733.7|3721.7|3733.2|3721.2|2
1723693190000|2024-08-15 03:39:50|3733.2|3721.2|3733.2|3721.2|3733.2|3721.2|3733.2|3721.2|1
1723693230000|2024-08-15 03:40:30|||||||||1
1723693240000|2024-08-15 03:40:40|||||||||1
1723693260000|2024-08-15 03:41:00|||||||||4
1723693270000|2024-08-15 03:41:10|3732.3|3720.3|3732.3|3720.3|3732.3|3720.3|3732.3|3720.3|8
1723693380000|2024-08-15 03:43:00|||||||||10
1723693390000|2024-08-15 03:43:10|3732.7|3720.7|3732.7|3720.7|3732.7|3720.7|3732.7|3720.7|4
1723693400000|2024-08-15 03:43:20|3733.2|3721.2|3733.2|3721.2|3733.2|3721.2|3733.2|3721.2|3
1723693410000|2024-08-15 03:43:30|3734.2|3722.2|3734.2|3722.2|3734.2|3722.2|3734.2|3722.2|1
1723693420000|2024-08-15 03:43:40|3735.1|3723.1|3735.1|3723.1|3735.1|3723.1|3735.1|3723.1|1
1723693430000|2024-08-15 03:43:50|3735.2|3723.2|3735.2|3723.2|3735.2|3723.2|3735.2|3723.2|2
1723693440000|2024-08-15 03:44:00|3736.1|3724.1|3737.2|3725.2|3737.2|3725.2|3736.1|3724.1|13
1723693450000|2024-08-15 03:44:10|||||||||3
1723693460000|2024-08-15 03:44:20|||||||||2
1723693470000|2024-08-15 03:44:30|||||||||4
1723693480000|2024-08-15 03:44:40|3736.1|3724.1|3736.1|3724.1|3736.1|3724.1|3736.1|3724.1|17
1723693490000|2024-08-15 03:44:50|3736.6|3724.6|3737.1|3725.1|3737.1|3725.1|3736.1|3724.1|17
1723693500000|2024-08-15 03:45:00|||||||||8
1723693510000|2024-08-15 03:45:10|||||||||1
1723693520000|2024-08-15 03:45:20|||||||||1
1723693530000|2024-08-15 03:45:30|||||||||2
1723693540000|2024-08-15 03:45:40|||||||||3
1723693560000|2024-08-15 03:46:00|3737|3725|3736.6|3724.6|3737|3725|3736.1|3724.1|6
1723693570000|2024-08-15 03:46:10|3736.1|3724.1|3736.1|3724.1|3736.1|3724.1|3736.1|3724.1|1
1723693580000|2024-08-15 03:46:20|3735.6|3723.6|3735.1|3723.1|3735.6|3723.6|3735.1|3723.1|7
1723693590000|2024-08-15 03:46:30|||||||||1
1723693630000|2024-08-15 03:47:10|||||||||2
1723693650000|2024-08-15 03:47:30|3734.1|3722.1|3734.1|3722.1|3734.1|3722.1|3734.1|3722.1|1
1723693670000|2024-08-15 03:47:50|||||||||1
1723693700000|2024-08-15 03:48:20|||||||||1
1723693710000|2024-08-15 03:48:30|3735.1|3723.1|3735.1|3723.1|3735.1|3723.1|3735.1|3723.1|13
1723693720000|2024-08-15 03:48:40|||||||||2
1723693730000|2024-08-15 03:48:50|||||||||2
1723693750000|2024-08-15 03:49:10|||||||||11
1723693760000|2024-08-15 03:49:20|||||||||1
1723693770000|2024-08-15 03:49:30|||||||||1
1723693830000|2024-08-15 03:50:30|||||||||1
1723693840000|2024-08-15 03:50:40|||||||||1
1723693870000|2024-08-15 03:51:10|3736.1|3724.1|3736.1|3724.1|3736.1|3724.1|3736.1|3724.1|14
1723693880000|2024-08-15 03:51:20|||||||||1
1723693910000|2024-08-15 03:51:50|||||||||1
1723693920000|2024-08-15 03:52:00|||||||||29
1723693930000|2024-08-15 03:52:10|||||||||1
1723693940000|2024-08-15 03:52:20|||||||||1
1723693950000|2024-08-15 03:52:30|||||||||1
1723693970000|2024-08-15 03:52:50|3736|3724|3736.1|3724.1|3736.1|3724.1|3735.1|3723.1|8
1723693980000|2024-08-15 03:53:00|3735.6|3723.6|3734.1|3722.1|3736.1|3724.1|3734.1|3722.1|15
1723693990000|2024-08-15 03:53:10|3734|3722|3733.1|3721.1|3734|3722|3733.1|3721.1|11
1723694010000|2024-08-15 03:53:30|||||||||2
1723694020000|2024-08-15 03:53:40|||||||||3
1723694030000|2024-08-15 03:53:50|3734.1|3722.1|3734.1|3722.1|3734.1|3722.1|3734.1|3722.1|7
1723694040000|2024-08-15 03:54:00|3733.6|3721.6|3734.1|3722.1|3734.1|3722.1|3733.6|3721.6|7
1723694050000|2024-08-15 03:54:10|3733.6|3721.6|3733.6|3721.6|3734.1|3722.1|3733.6|3721.6|6
1723694060000|2024-08-15 03:54:20|3734.1|3722.1|3733.6|3721.6|3734.1|3722.1|3733.6|3721.6|1
1723694080000|2024-08-15 03:54:40|3734|3722|3733.6|3721.6|3734|3722|3733.6|3721.6|0
1723694090000|2024-08-15 03:54:50|3734|3722|3734.1|3722.1|3734.1|3722.1|3733.1|3721.1|1
1723694100000|2024-08-15 03:55:00|||||||||1
1723694110000|2024-08-15 03:55:10|3733.1|3721.1|3733.1|3721.1|3734.1|3722.1|3733.1|3721.1|9
1723694120000|2024-08-15 03:55:20|3733.6|3721.6|3733.6|3721.6|3734.1|3722.1|3733.6|3721.6|6
1723694130000|2024-08-15 03:55:30|3734.1|3722.1|3733.1|3721.1|3734.1|3722.1|3733.1|3721.1|0
1723694140000|2024-08-15 03:55:40|3734.1|3722.1|3734|3722|3734.1|3722.1|3733.5|3721.5|3
1723694150000|2024-08-15 03:55:50|3734.1|3722.1|3734.1|3722.1|3734.1|3722.1|3734.1|3722.1|0
1723694160000|2024-08-15 03:56:00|3733.1|3721.1|3734.6|3722.6|3734.6|3722.6|3733.1|3721.1|15
1723694170000|2024-08-15 03:56:10|3735.1|3723.1|3735.1|3723.1|3735.6|3723.6|3735.1|3723.1|11
1723694180000|2024-08-15 03:56:20|3735|3723|3734.1|3722.1|3735|3723|3734.1|3722.1|7
1723694200000|2024-08-15 03:56:40|||||||||5
1723694210000|2024-08-15 03:56:50|3735.1|3723.1|3735.1|3723.1|3735.1|3723.1|3734.6|3722.6|26
1723694220000|2024-08-15 03:57:00|3735.6|3723.6|3735.1|3723.1|3735.6|3723.6|3735.1|3723.1|22
1723694230000|2024-08-15 03:57:10|3736|3724|3736|3724|3736.5|3724.5|3736|3724|9
1723694240000|2024-08-15 03:57:20|3736.1|3724.1|3737|3725|3737|3725|3736.1|3724.1|5
1723694250000|2024-08-15 03:57:30|||||||||15
1723694260000|2024-08-15 03:57:40|||||||||3
1723694270000|2024-08-15 03:57:50|||||||||1
1723694280000|2024-08-15 03:58:00|3738|3726|3738|3726|3738|3726|3738|3726|6
1723694290000|2024-08-15 03:58:10|3739|3727|3739|3727|3739|3727|3739|3727|6
1723694300000|2024-08-15 03:58:20|||||||||1
1723694310000|2024-08-15 03:58:30|||||||||3
1723694320000|2024-08-15 03:58:40|3741|3729|3741.5|3729.5|3741.5|3729.5|3741|3729|9
1723694330000|2024-08-15 03:58:50|3741|3729|3739|3727|3741|3729|3739|3727|26
1723694340000|2024-08-15 03:59:00|3738.5|3726.5|3738|3726|3738.5|3726.5|3738|3726|7
1723694350000|2024-08-15 03:59:10|||||||||18
1723694360000|2024-08-15 03:59:20|3737.5|3725.5|3737|3725|3737.5|3725.5|3737|3725|1
1723694370000|2024-08-15 03:59:30|||||||||3
1723694390000|2024-08-15 03:59:50|||||||||77
1723694400000|2024-08-15 04:00:00|3737.4|3725.4|3737.4|3725.4|3737.4|3725.4|3737.4|3725.4|12
1723694410000|2024-08-15 04:00:10|3737|3725|3737|3725|3737.4|3725.4|3737|3725|43
1723694420000|2024-08-15 04:00:20|3737.9|3725.9|3737.4|3725.4|3737.9|3725.9|3737|3725|3
1723694430000|2024-08-15 04:00:30|3737|3725|3737.9|3725.9|3737.9|3725.9|3737|3725|3
1723694450000|2024-08-15 04:00:50|||||||||2
1723694470000|2024-08-15 04:01:10|||||||||1
1723694480000|2024-08-15 04:01:20|||||||||1
1723694490000|2024-08-15 04:01:30|||||||||6
1723694500000|2024-08-15 04:01:40|||||||||8
1723694520000|2024-08-15 04:02:00|||||||||1
1723694540000|2024-08-15 04:02:20|3737|3725|3737|3725|3737|3725|3737|3725|15
1723694550000|2024-08-15 04:02:30|3736.9|3724.9|3736.9|3724.9|3736.9|3724.9|3736.9|3724.9|0
1723694570000|2024-08-15 04:02:50|3737|3725|3737|3725|3737|3725|3737|3725|4
1723694580000|2024-08-15 04:03:00|3736.9|3724.9|3736.9|3724.9|3736.9|3724.9|3736.9|3724.9|4
1723694590000|2024-08-15 04:03:10|||||||||1
1723694600000|2024-08-15 04:03:20|3737|3725|3737|3725|3737|3725|3737|3725|2
1723694610000|2024-08-15 04:03:30|3737.4|3725.4|3737|3725|3737.4|3725.4|3737|3725|1
1723694620000|2024-08-15 04:03:40|3736.9|3724.9|3736.9|3724.9|3736.9|3724.9|3736.9|3724.9|0
1723694650000|2024-08-15 04:04:10|||||||||2
1723694660000|2024-08-15 04:04:20|||||||||2
1723694670000|2024-08-15 04:04:30|3736|3724|3736.9|3724.9|3736.9|3724.9|3736|3724|9
1723694680000|2024-08-15 04:04:40|3735.9|3723.9|3736|3724|3736|3724|3735.9|3723.9|2
1723694690000|2024-08-15 04:04:50|3735.9|3723.9|3735.9|3723.9|3735.9|3723.9|3735.9|3723.9|0
1723694700000|2024-08-15 04:05:00|3736.5|3724.5|3736.5|3724.5|3736.5|3724.5|3736.5|3724.5|8
1723694710000|2024-08-15 04:05:10|3736|3724|3735.9|3723.9|3736|3724|3735.9|3723.9|0
1723694720000|2024-08-15 04:05:20|3736.5|3724.5|3736.5|3724.5|3736.5|3724.5|3736.5|3724.5|10
1723694730000|2024-08-15 04:05:30|3736.9|3724.9|3736.9|3724.9|3736.9|3724.9|3736.9|3724.9|0
1723694770000|2024-08-15 04:06:10|3735.9|3723.9|3735.9|3723.9|3735.9|3723.9|3735.9|3723.9|9
1723694790000|2024-08-15 04:06:30|3736.9|3724.9|3736.9|3724.9|3736.9|3724.9|3736.9|3724.9|8
1723694800000|2024-08-15 04:06:40|3737|3725|3737|3725|3737|3725|3737|3725|0
1723694830000|2024-08-15 04:07:10|3736.9|3724.9|3736.9|3724.9|3736.9|3724.9|3736.9|3724.9|0
1723694850000|2024-08-15 04:07:30|3737.9|3725.9|3737.9|3725.9|3737.9|3725.9|3737.9|3725.9|1
1723694860000|2024-08-15 04:07:40|||||||||1
1723694870000|2024-08-15 04:07:50|3736.9|3724.9|3736.9|3724.9|3736.9|3724.9|3736.9|3724.9|4
1723694880000|2024-08-15 04:08:00|||||||||5
1723694890000|2024-08-15 04:08:10|3734.9|3722.9|3734.9|3722.9|3734.9|3722.9|3734.9|3722.9|24
1723694900000|2024-08-15 04:08:20|||||||||11
1723694910000|2024-08-15 04:08:30|||||||||2
1723694920000|2024-08-15 04:08:40|3733.9|3721.9|3733.9|3721.9|3733.9|3721.9|3733.9|3721.9|7
1723694930000|2024-08-15 04:08:50|||||||||5
1723694940000|2024-08-15 04:09:00|3733.4|3721.4|3733.4|3721.4|3733.4|3721.4|3733.4|3721.4|3
1723694950000|2024-08-15 04:09:10|3732.9|3720.9|3733.4|3721.4|3733.4|3721.4|3732.9|3720.9|1
1723694970000|2024-08-15 04:09:30|||||||||1
1723694980000|2024-08-15 04:09:40|3733.9|3721.9|3734.4|3722.4|3734.4|3722.4|3733.9|3721.9|6
1723694990000|2024-08-15 04:09:50|3733.9|3721.9|3733.9|3721.9|3733.9|3721.9|3733.9|3721.9|1
1723695000000|2024-08-15 04:10:00|||||||||1
1723695020000|2024-08-15 04:10:20|||||||||28
1723695030000|2024-08-15 04:10:30|3733.8|3721.8|3732.9|3720.9|3733.8|3721.8|3732.9|3720.9|1
1723695040000|2024-08-15 04:10:40|3732.8|3720.8|3732.8|3720.8|3732.9|3720.9|3732.8|3720.8|26
1723695050000|2024-08-15 04:10:50|||||||||1
1723695070000|2024-08-15 04:11:10|||||||||1
1723695080000|2024-08-15 04:11:20|3732.9|3720.9|3732.9|3720.9|3732.9|3720.9|3732.9|3720.9|0
1723695110000|2024-08-15 04:11:50|3732.8|3720.8|3732.8|3720.8|3732.8|3720.8|3732.8|3720.8|4
1723695120000|2024-08-15 04:12:00|3733.3|3721.3|3733.3|3721.3|3733.3|3721.3|3732.9|3720.9|6
1723695130000|2024-08-15 04:12:10|3733.8|3721.8|3733.8|3721.8|3733.8|3721.8|3733.8|3721.8|1
1723695140000|2024-08-15 04:12:20|||||||||4
1723695180000|2024-08-15 04:13:00|3734.8|3722.8|3734.8|3722.8|3734.8|3722.8|3734.8|3722.8|10
1723695200000|2024-08-15 04:13:20|3734.9|3722.9|3735.8|3723.8|3735.8|3723.8|3734.9|3722.9|10
1723695210000|2024-08-15 04:13:30|||||||||3
1723695220000|2024-08-15 04:13:40|||||||||4
1723695230000|2024-08-15 04:13:50|||||||||2
1723695290000|2024-08-15 04:14:50|||||||||1
1723695330000|2024-08-15 04:15:30|||||||||1
1723695360000|2024-08-15 04:16:00|3736.8|3724.8|3736.8|3724.8|3736.8|3724.8|3736.8|3724.8|10
1723695370000|2024-08-15 04:16:10|||||||||2
1723695380000|2024-08-15 04:16:20|3736.9|3724.9|3736.8|3724.8|3736.9|3724.9|3736.8|3724.8|1
1723695390000|2024-08-15 04:16:30|3735.8|3723.8|3735.8|3723.8|3735.8|3723.8|3735.8|3723.8|7
1723695420000|2024-08-15 04:17:00|||||||||3
1723695440000|2024-08-15 04:17:20|3735.9|3723.9|3736.8|3724.8|3736.8|3724.8|3735.9|3723.9|42
1723695450000|2024-08-15 04:17:30|||||||||2
1723695460000|2024-08-15 04:17:40|3736.3|3724.3|3736.3|3724.3|3736.3|3724.3|3736.3|3724.3|0
1723695470000|2024-08-15 04:17:50|3735.9|3723.9|3736.3|3724.3|3736.3|3724.3|3735.9|3723.9|0
1723695480000|2024-08-15 04:18:00|3736.4|3724.4|3736.8|3724.8|3736.8|3724.8|3736.4|3724.4|0
1723695510000|2024-08-15 04:18:30|3736.4|3724.4|3735.9|3723.9|3736.8|3724.8|3735.9|3723.9|8
1723695520000|2024-08-15 04:18:40|3736.3|3724.3|3735.8|3723.8|3736.3|3724.3|3735.8|3723.8|6
1723695530000|2024-08-15 04:18:50|||||||||1
1723695550000|2024-08-15 04:19:10|3734.9|3722.9|3734.8|3722.8|3734.9|3722.9|3734.8|3722.8|3
1723695570000|2024-08-15 04:19:30|3734.3|3722.3|3734.3|3722.3|3734.3|3722.3|3733.9|3721.9|4
1723695580000|2024-08-15 04:19:40|3734.9|3722.9|3734.8|3722.8|3735.3|3723.3|3734.8|3722.8|9
1723695590000|2024-08-15 04:19:50|3734.3|3722.3|3734.3|3722.3|3734.3|3722.3|3734.3|3722.3|1
1723695610000|2024-08-15 04:20:10|3733.9|3721.9|3733.9|3721.9|3733.9|3721.9|3733.9|3721.9|0
1723695640000|2024-08-15 04:20:40|3734.4|3722.4|3734.4|3722.4|3734.4|3722.4|3734.4|3722.4|1
1723695650000|2024-08-15 04:20:50|3734.8|3722.8|3734.8|3722.8|3734.8|3722.8|3734.8|3722.8|0
1723695690000|2024-08-15 04:21:30|3734.9|3722.9|3736.8|3724.8|3736.8|3724.8|3734.9|3722.9|14
1723695700000|2024-08-15 04:21:40|3735.8|3723.8|3735.8|3723.8|3735.8|3723.8|3735.8|3723.8|4
1723695710000|2024-08-15 04:21:50|3735.9|3723.9|3736.3|3724.3|3736.3|3724.3|3735.9|3723.9|1
1723695720000|2024-08-15 04:22:00|3735.9|3723.9|3736.3|3724.3|3736.3|3724.3|3735.9|3723.9|1
1723695730000|2024-08-15 04:22:10|3736.8|3724.8|3736.8|3724.8|3736.8|3724.8|3736.8|3724.8|0
1723695770000|2024-08-15 04:22:50|||||||||1
1723695790000|2024-08-15 04:23:10|3736.9|3724.9|3736.8|3724.8|3736.9|3724.9|3736.8|3724.8|2
1723695800000|2024-08-15 04:23:20|3736.9|3724.9|3736.9|3724.9|3737.3|3725.3|3736.9|3724.9|1
1723695820000|2024-08-15 04:23:40|3736.8|3724.8|3736.9|3724.9|3736.9|3724.9|3736.8|3724.8|0
1723695830000|2024-08-15 04:23:50|3737.3|3725.3|3737.8|3725.8|3737.8|3725.8|3737.3|3725.3|3
1723695840000|2024-08-15 04:24:00|3738.3|3726.3|3737.8|3725.8|3738.8|3726.8|3737.8|3725.8|2
1723695850000|2024-08-15 04:24:10|||||||||2
1723695860000|2024-08-15 04:24:20|||||||||2
1723695890000|2024-08-15 04:24:50|||||||||1
1723695900000|2024-08-15 04:25:00|3738.7|3726.7|3737.8|3725.8|3738.7|3726.7|3737.8|3725.8|12
1723695910000|2024-08-15 04:25:10|||||||||4
1723695920000|2024-08-15 04:25:20|3738.3|3726.3|3738.3|3726.3|3738.3|3726.3|3738.3|3726.3|3
1723695930000|2024-08-15 04:25:30|3738.7|3726.7|3738.7|3726.7|3738.7|3726.7|3738.3|3726.3|1
1723695940000|2024-08-15 04:25:40|3738.8|3726.8|3738.8|3726.8|3738.8|3726.8|3738.8|3726.8|1
1723695950000|2024-08-15 04:25:50|3738.7|3726.7|3737.8|3725.8|3738.7|3726.7|3737.8|3725.8|4
1723695960000|2024-08-15 04:26:00|3737.7|3725.7|3737.7|3725.7|3737.7|3725.7|3737.7|3725.7|3
1723695970000|2024-08-15 04:26:10|3738.8|3726.8|3738.8|3726.8|3738.8|3726.8|3737.9|3725.9|4
1723696000000|2024-08-15 04:26:40|||||||||1
1723696010000|2024-08-15 04:26:50|||||||||5
1723696020000|2024-08-15 04:27:00|||||||||8
1723696030000|2024-08-15 04:27:10|||||||||2
1723696040000|2024-08-15 04:27:20|||||||||1
1723696060000|2024-08-15 04:27:40|||||||||2
1723696070000|2024-08-15 04:27:50|||||||||3
1723696080000|2024-08-15 04:28:00|3739.3|3727.3|3739.8|3727.8|3739.8|3727.8|3739.3|3727.3|5
1723696090000|2024-08-15 04:28:10|||||||||3
1723696100000|2024-08-15 04:28:20|3739.3|3727.3|3738.8|3726.8|3739.3|3727.3|3738.8|3726.8|4
1723696110000|2024-08-15 04:28:30|3740.7|3728.7|3739.8|3727.8|3740.7|3728.7|3739.3|3727.3|16
1723696120000|2024-08-15 04:28:40|||||||||2
1723696130000|2024-08-15 04:28:50|||||||||1
1723696140000|2024-08-15 04:29:00|3739.3|3727.3|3739.3|3727.3|3739.3|3727.3|3738.8|3726.8|2
1723696150000|2024-08-15 04:29:10|3738.8|3726.8|3738.8|3726.8|3739.8|3727.8|3738.8|3726.8|5
1723696160000|2024-08-15 04:29:20|3739.3|3727.3|3738.8|3726.8|3739.3|3727.3|3738.8|3726.8|2
1723696170000|2024-08-15 04:29:30|3739.3|3727.3|3740.7|3728.7|3740.7|3728.7|3739.3|3727.3|88
1723696180000|2024-08-15 04:29:40|3741.7|3729.7|3741.7|3729.7|3741.7|3729.7|3741.7|3729.7|56
1723696190000|2024-08-15 04:29:50|3741.2|3729.2|3740.7|3728.7|3741.7|3729.7|3740.6|3728.6|25
1723703400000|2024-08-15 06:30:00|3743.7|3731.7|3742.2|3730.2|3743.7|3731.7|3741.7|3729.7|68
1723703410000|2024-08-15 06:30:10|3742.7|3730.7|3742.7|3730.7|3743.7|3731.7|3742.7|3730.7|10
1723703420000|2024-08-15 06:30:20|3744.7|3732.7|3745.7|3733.7|3746.2|3734.2|3744.7|3732.7|26
1723703430000|2024-08-15 06:30:30|3746.7|3734.7|3747.6|3735.6|3748.6|3736.6|3745.7|3733.7|29
1723703440000|2024-08-15 06:30:40|3746.7|3734.7|3744.8|3732.8|3746.7|3734.7|3744.8|3732.8|14
1723703450000|2024-08-15 06:30:50|3744.7|3732.7|3744.8|3732.8|3744.8|3732.8|3744.7|3732.7|19
1723703460000|2024-08-15 06:31:00|3744.9|3732.9|3745.9|3733.9|3745.9|3733.9|3744.9|3732.9|6
1723703470000|2024-08-15 06:31:10|3745.4|3733.4|3744|3732|3745.4|3733.4|3744|3732|6
1723703480000|2024-08-15 06:31:20|3743.9|3731.9|3743.9|3731.9|3743.9|3731.9|3743.9|3731.9|3
1723703490000|2024-08-15 06:31:30|3744.9|3732.9|3744.9|3732.9|3744.9|3732.9|3744.9|3732.9|10
1723703500000|2024-08-15 06:31:40|||||||||30
1723703510000|2024-08-15 06:31:50|3745.9|3733.9|3744.8|3732.8|3745.9|3733.9|3744.8|3732.8|42
1723703520000|2024-08-15 06:32:00|3744.9|3732.9|3744.9|3732.9|3744.9|3732.9|3744.9|3732.9|2
1723703530000|2024-08-15 06:32:10|||||||||4
1723703540000|2024-08-15 06:32:20|3744|3732|3744.9|3732.9|3744.9|3732.9|3744|3732|15
1723703550000|2024-08-15 06:32:30|3745.4|3733.4|3745.9|3733.9|3745.9|3733.9|3745.4|3733.4|13
1723703570000|2024-08-15 06:32:50|3745.4|3733.4|3744.9|3732.9|3745.4|3733.4|3744.9|3732.9|10
1723703580000|2024-08-15 06:33:00|||||||||8
1723703590000|2024-08-15 06:33:10|||||||||3
1723703600000|2024-08-15 06:33:20|||||||||4
1723703610000|2024-08-15 06:33:30|3745.9|3733.9|3745.9|3733.9|3745.9|3733.9|3745.9|3733.9|6
1723703620000|2024-08-15 06:33:40|3744.9|3732.9|3744.9|3732.9|3745.9|3733.9|3744.9|3732.9|11
1723703630000|2024-08-15 06:33:50|3745|3733|3746.7|3734.7|3746.9|3734.9|3745|3733|23
1723703640000|2024-08-15 06:34:00|3745.9|3733.9|3745.9|3733.9|3746.9|3734.9|3745.9|3733.9|7
1723703650000|2024-08-15 06:34:10|3746.9|3734.9|3746.9|3734.9|3746.9|3734.9|3746.9|3734.9|6
1723703660000|2024-08-15 06:34:20|3746.8|3734.8|3745.9|3733.9|3746.9|3734.9|3745.9|3733.9|28
1723703670000|2024-08-15 06:34:30|3745.8|3733.8|3745.8|3733.8|3745.8|3733.8|3745.8|3733.8|7
1723703680000|2024-08-15 06:34:40|3745.9|3733.9|3747.8|3735.8|3747.8|3735.8|3745.9|3733.9|86
1723703690000|2024-08-15 06:34:50|3746.8|3734.8|3746.8|3734.8|3746.8|3734.8|3746.8|3734.8|4
1723703700000|2024-08-15 06:35:00|||||||||8
1723703710000|2024-08-15 06:35:10|3747.7|3735.7|3746.7|3734.7|3747.7|3735.7|3746.7|3734.7|75
1723703720000|2024-08-15 06:35:20|3746.2|3734.2|3745.7|3733.7|3746.7|3734.7|3745.7|3733.7|9
1723703730000|2024-08-15 06:35:30|3744.7|3732.7|3744.7|3732.7|3745.7|3733.7|3744.7|3732.7|31
1723703740000|2024-08-15 06:35:40|||||||||11
1723703750000|2024-08-15 06:35:50|3743.7|3731.7|3743.7|3731.7|3743.7|3731.7|3743.7|3731.7|5
1723703760000|2024-08-15 06:36:00|||||||||16
1723703770000|2024-08-15 06:36:10|3742.7|3730.7|3742.7|3730.7|3742.7|3730.7|3742.7|3730.7|12
1723703780000|2024-08-15 06:36:20|3743.2|3731.2|3742.7|3730.7|3743.2|3731.2|3742.7|3730.7|3
1723703800000|2024-08-15 06:36:40|||||||||1
1723703810000|2024-08-15 06:36:50|3742.6|3730.6|3742.6|3730.6|3742.6|3730.6|3742.1|3730.1|15
1723703820000|2024-08-15 06:37:00|3743.6|3731.6|3743.1|3731.1|3743.6|3731.6|3743.1|3731.1|5
1723703830000|2024-08-15 06:37:10|3742.6|3730.6|3742.6|3730.6|3743.1|3731.1|3742.6|3730.6|6
1723703840000|2024-08-15 06:37:20|3742.7|3730.7|3742.7|3730.7|3743.1|3731.1|3742.7|3730.7|4
1723703850000|2024-08-15 06:37:30|3742.6|3730.6|3743.6|3731.6|3743.6|3731.6|3742.6|3730.6|3
1723703870000|2024-08-15 06:37:50|3742.7|3730.7|3742.7|3730.7|3742.7|3730.7|3742.7|3730.7|1
1723703880000|2024-08-15 06:38:00|3742.6|3730.6|3742.6|3730.6|3742.6|3730.6|3742.6|3730.6|3
1723703890000|2024-08-15 06:38:10|3742.2|3730.2|3741.6|3729.6|3742.2|3730.2|3741.6|3729.6|4
1723703900000|2024-08-15 06:38:20|||||||||7
1723703910000|2024-08-15 06:38:30|3741.1|3729.1|3741.6|3729.6|3741.6|3729.6|3741.1|3729.1|7
1723703920000|2024-08-15 06:38:40|||||||||8
1723703930000|2024-08-15 06:38:50|||||||||5
1723703940000|2024-08-15 06:39:00|||||||||4
1723703950000|2024-08-15 06:39:10|3742.6|3730.6|3742.6|3730.6|3742.6|3730.6|3742.1|3730.1|2
1723703960000|2024-08-15 06:39:20|3743.6|3731.6|3743.6|3731.6|3743.6|3731.6|3743.6|3731.6|3
1723703970000|2024-08-15 06:39:30|3743.1|3731.1|3742.6|3730.6|3743.6|3731.6|3742.6|3730.6|4
1723703980000|2024-08-15 06:39:40|3743.1|3731.1|3743.6|3731.6|3743.6|3731.6|3743.1|3731.1|3
1723703990000|2024-08-15 06:39:50|3743.1|3731.1|3743.1|3731.1|3743.1|3731.1|3743.1|3731.1|16
1723704000000|2024-08-15 06:40:00|3743.6|3731.6|3742.6|3730.6|3743.6|3731.6|3742.6|3730.6|2
1723704010000|2024-08-15 06:40:10|3741.7|3729.7|3741.6|3729.6|3741.7|3729.7|3741.6|3729.6|6
1723704020000|2024-08-15 06:40:20|||||||||2
1723704030000|2024-08-15 06:40:30|||||||||1
1723704040000|2024-08-15 06:40:40|3742.1|3730.1|3742.6|3730.6|3742.6|3730.6|3741.7|3729.7|8
1723704050000|2024-08-15 06:40:50|||||||||1
1723704060000|2024-08-15 06:41:00|3743.1|3731.1|3743.1|3731.1|3743.1|3731.1|3743.1|3731.1|4
1723704070000|2024-08-15 06:41:10|3742.6|3730.6|3743.6|3731.6|3743.6|3731.6|3742.6|3730.6|3
1723704080000|2024-08-15 06:41:20|3743.1|3731.1|3743.1|3731.1|3743.6|3731.6|3742.7|3730.7|2
1723704090000|2024-08-15 06:41:30|3742.7|3730.7|3743.6|3731.6|3743.6|3731.6|3742.7|3730.7|1
1723704100000|2024-08-15 06:41:40|||||||||1
1723704110000|2024-08-15 06:41:50|3743.1|3731.1|3743.6|3731.6|3743.6|3731.6|3743.1|3731.1|1
1723704120000|2024-08-15 06:42:00|3744.1|3732.1|3744.1|3732.1|3744.1|3732.1|3744.1|3732.1|12
1723704130000|2024-08-15 06:42:10|3744.6|3732.6|3745.1|3733.1|3745.6|3733.6|3744.1|3732.1|2
1723704140000|2024-08-15 06:42:20|3745.6|3733.6|3745.6|3733.6|3745.6|3733.6|3745.6|3733.6|3
1723704150000|2024-08-15 06:42:30|||||||||6
1723704160000|2024-08-15 06:42:40|3746.6|3734.6|3746.6|3734.6|3746.6|3734.6|3746.6|3734.6|10
1723704170000|2024-08-15 06:42:50|3747.1|3735.1|3747.6|3735.6|3747.6|3735.6|3747.1|3735.1|9
1723704180000|2024-08-15 06:43:00|||||||||8
1723704190000|2024-08-15 06:43:10|||||||||5
1723704200000|2024-08-15 06:43:20|||||||||4
1723704210000|2024-08-15 06:43:30|3748.1|3736.1|3746.7|3734.7|3748.1|3736.1|3746.7|3734.7|8
1723704220000|2024-08-15 06:43:40|3747.1|3735.1|3746.7|3734.7|3747.6|3735.6|3746.7|3734.7|3
1723704230000|2024-08-15 06:43:50|3746.6|3734.6|3746.6|3734.6|3746.6|3734.6|3745.6|3733.6|10
1723704240000|2024-08-15 06:44:00|3746.5|3734.5|3747.5|3735.5|3747.5|3735.5|3746.5|3734.5|8
1723704250000|2024-08-15 06:44:10|3748|3736|3748.5|3736.5|3748.5|3736.5|3748|3736|6
1723704260000|2024-08-15 06:44:20|||||||||2
1723704270000|2024-08-15 06:44:30|||||||||1
1723704280000|2024-08-15 06:44:40|3748|3736|3748|3736|3748.5|3736.5|3748|3736|6
1723704290000|2024-08-15 06:44:50|3747.5|3735.5|3747.5|3735.5|3747.5|3735.5|3747.5|3735.5|0
1723704300000|2024-08-15 06:45:00|3748.5|3736.5|3748.5|3736.5|3748.5|3736.5|3748.5|3736.5|13
1723704310000|2024-08-15 06:45:10|3749.5|3737.5|3749.5|3737.5|3749.5|3737.5|3749|3737|27
1723704320000|2024-08-15 06:45:20|3750.5|3738.5|3750.5|3738.5|3750.5|3738.5|3750.5|3738.5|5
1723704330000|2024-08-15 06:45:30|||||||||8
1723704340000|2024-08-15 06:45:40|3751.5|3739.5|3751.5|3739.5|3751.5|3739.5|3751.5|3739.5|14
1723704350000|2024-08-15 06:45:50|3752|3740|3751.5|3739.5|3752|3740|3751.5|3739.5|95
1723704360000|2024-08-15 06:46:00|3750.6|3738.6|3750.5|3738.5|3750.6|3738.6|3750.5|3738.5|18
1723704370000|2024-08-15 06:46:10|||||||||49
1723704380000|2024-08-15 06:46:20|3751.5|3739.5|3750.5|3738.5|3751.5|3739.5|3750.5|3738.5|10
1723704390000|2024-08-15 06:46:30|3751|3739|3751.5|3739.5|3751.5|3739.5|3750.5|3738.5|30
1723704400000|2024-08-15 06:46:40|3750.6|3738.6|3750.6|3738.6|3750.6|3738.6|3750.6|3738.6|7
1723704410000|2024-08-15 06:46:50|3751.5|3739.5|3750.6|3738.6|3751.5|3739.5|3750.6|3738.6|4
1723704420000|2024-08-15 06:47:00|3751.5|3739.5|3752.4|3740.4|3752.5|3740.5|3751.5|3739.5|36
1723704430000|2024-08-15 06:47:10|3751.5|3739.5|3751.5|3739.5|3751.9|3739.9|3751.4|3739.4|5
1723704440000|2024-08-15 06:47:20|3751.4|3739.4|3751.4|3739.4|3751.4|3739.4|3751.4|3739.4|2
1723704450000|2024-08-15 06:47:30|3751|3739|3751|3739|3751.4|3739.4|3751|3739|3
1723704460000|2024-08-15 06:47:40|3751.4|3739.4|3750.9|3738.9|3751.5|3739.5|3750.5|3738.5|4
1723704470000|2024-08-15 06:47:50|3750.5|3738.5|3750.5|3738.5|3750.9|3738.9|3750.5|3738.5|2
1723704480000|2024-08-15 06:48:00|3750.4|3738.4|3750.5|3738.5|3750.5|3738.5|3750.4|3738.4|14
1723704490000|2024-08-15 06:48:10|3751.4|3739.4|3751.4|3739.4|3752.5|3740.5|3751.4|3739.4|30
1723704500000|2024-08-15 06:48:20|3750.5|3738.5|3750.9|3738.9|3751.4|3739.4|3750.5|3738.5|5
1723704510000|2024-08-15 06:48:30|3750.5|3738.5|3751.4|3739.4|3751.4|3739.4|3750.4|3738.4|11
1723704520000|2024-08-15 06:48:40|3750.9|3738.9|3751|3739|3751.4|3739.4|3750.4|3738.4|36
1723704530000|2024-08-15 06:48:50|3750.9|3738.9|3751.4|3739.4|3751.4|3739.4|3750.5|3738.5|17
1723704540000|2024-08-15 06:49:00|3752.4|3740.4|3751.4|3739.4|3752.4|3740.4|3751.4|3739.4|30
1723704550000|2024-08-15 06:49:10|||||||||9
1723704580000|2024-08-15 06:49:40|||||||||1
1723704590000|2024-08-15 06:49:50|||||||||11
1723704600000|2024-08-15 06:50:00|||||||||5
1723704610000|2024-08-15 06:50:10|||||||||15
1723704620000|2024-08-15 06:50:20|3752.4|3740.4|3753.4|3741.4|3753.4|3741.4|3752.4|3740.4|40
1723704630000|2024-08-15 06:50:30|3752.9|3740.9|3753.4|3741.4|3753.4|3741.4|3752.4|3740.4|9
1723704640000|2024-08-15 06:50:40|3752.4|3740.4|3752.4|3740.4|3752.4|3740.4|3752.4|3740.4|6
1723704650000|2024-08-15 06:50:50|3751.4|3739.4|3751.4|3739.4|3751.4|3739.4|3751.4|3739.4|10
1723704660000|2024-08-15 06:51:00|3752.4|3740.4|3752.9|3740.9|3753.4|3741.4|3752.4|3740.4|17
1723704670000|2024-08-15 06:51:10|3752.4|3740.4|3752.4|3740.4|3752.4|3740.4|3752.4|3740.4|0
1723704680000|2024-08-15 06:51:20|3752.9|3740.9|3752.9|3740.9|3752.9|3740.9|3752.4|3740.4|7
1723704690000|2024-08-15 06:51:30|3752.4|3740.4|3752.9|3740.9|3753.4|3741.4|3752.4|3740.4|2
1723704700000|2024-08-15 06:51:40|3752.4|3740.4|3752.4|3740.4|3753.4|3741.4|3752.4|3740.4|1
1723704710000|2024-08-15 06:51:50|3753.4|3741.4|3753.4|3741.4|3753.4|3741.4|3752.9|3740.9|3
1723704720000|2024-08-15 06:52:00|3754.4|3742.4|3753.4|3741.4|3754.4|3742.4|3753.4|3741.4|44
1723704730000|2024-08-15 06:52:10|||||||||1
1723704740000|2024-08-15 06:52:20|3754.4|3742.4|3754.4|3742.4|3754.4|3742.4|3754.4|3742.4|4
1723704750000|2024-08-15 06:52:30|3753.4|3741.4|3753.4|3741.4|3753.4|3741.4|3753.4|3741.4|5
1723704760000|2024-08-15 06:52:40|||||||||2
1723704770000|2024-08-15 06:52:50|||||||||1
1723704780000|2024-08-15 06:53:00|||||||||1
1723704790000|2024-08-15 06:53:10|||||||||10
1723704800000|2024-08-15 06:53:20|3752.4|3740.4|3752.4|3740.4|3752.4|3740.4|3752.4|3740.4|11
1723704810000|2024-08-15 06:53:30|||||||||3
1723704820000|2024-08-15 06:53:40|||||||||21
1723704830000|2024-08-15 06:53:50|||||||||1
1723704840000|2024-08-15 06:54:00|||||||||11
1723704850000|2024-08-15 06:54:10|||||||||1
1723704860000|2024-08-15 06:54:20|||||||||4
1723704870000|2024-08-15 06:54:30|||||||||6
1723704880000|2024-08-15 06:54:40|3751.5|3739.5|3751.4|3739.4|3751.5|3739.5|3751.4|3739.4|5
1723704890000|2024-08-15 06:54:50|||||||||1
1723704900000|2024-08-15 06:55:00|||||||||6
1723704910000|2024-08-15 06:55:10|3750.5|3738.5|3750.5|3738.5|3751|3739|3750.5|3738.5|10
1723704920000|2024-08-15 06:55:20|3750.4|3738.4|3750.5|3738.5|3750.5|3738.5|3750.4|3738.4|4
1723704930000|2024-08-15 06:55:30|3751.4|3739.4|3751.4|3739.4|3751.4|3739.4|3751.4|3739.4|5
1723704940000|2024-08-15 06:55:40|3752.4|3740.4|3752.4|3740.4|3752.4|3740.4|3751.9|3739.9|17
1723704950000|2024-08-15 06:55:50|3753.4|3741.4|3753.4|3741.4|3753.4|3741.4|3752.4|3740.4|4
1723704960000|2024-08-15 06:56:00|||||||||1
1723704970000|2024-08-15 06:56:10|||||||||13
1723704980000|2024-08-15 06:56:20|3753.9|3741.9|3754.4|3742.4|3754.4|3742.4|3753.9|3741.9|12
1723705000000|2024-08-15 06:56:40|3753.4|3741.4|3752.4|3740.4|3753.4|3741.4|3752.4|3740.4|8
1723705010000|2024-08-15 06:56:50|||||||||4
1723705020000|2024-08-15 06:57:00|3751.5|3739.5|3751.4|3739.4|3751.5|3739.5|3751.4|3739.4|32
1723705030000|2024-08-15 06:57:10|3750.9|3738.9|3750.4|3738.4|3751.4|3739.4|3750.4|3738.4|4
1723705040000|2024-08-15 06:57:20|3750.9|3738.9|3751.9|3739.9|3751.9|3739.9|3750.9|3738.9|4
1723705050000|2024-08-15 06:57:30|3751.4|3739.4|3751.4|3739.4|3752.4|3740.4|3751.4|3739.4|2
1723705060000|2024-08-15 06:57:40|3752.3|3740.3|3752.4|3740.4|3752.9|3740.9|3752.3|3740.3|3
1723705070000|2024-08-15 06:57:50|3751.9|3739.9|3752.4|3740.4|3752.4|3740.4|3751.9|3739.9|1
1723705080000|2024-08-15 06:58:00|3751.9|3739.9|3751.4|3739.4|3751.9|3739.9|3751.4|3739.4|4
1723705090000|2024-08-15 06:58:10|3752.4|3740.4|3752.4|3740.4|3752.4|3740.4|3752.4|3740.4|14
1723705100000|2024-08-15 06:58:20|3752.9|3740.9|3753.4|3741.4|3753.4|3741.4|3752.4|3740.4|12
1723705110000|2024-08-15 06:58:30|3752.4|3740.4|3753.4|3741.4|3753.4|3741.4|3752.4|3740.4|4
1723705120000|2024-08-15 06:58:40|||||||||2
1723705130000|2024-08-15 06:58:50|||||||||2
1723705140000|2024-08-15 06:59:00|3753.9|3741.9|3754.3|3742.3|3754.4|3742.4|3753.8|3741.8|2
1723705150000|2024-08-15 06:59:10|3755.3|3743.3|3755.3|3743.3|3755.3|3743.3|3755.3|3743.3|26
1723705160000|2024-08-15 06:59:20|3755.4|3743.4|3755.8|3743.8|3755.8|3743.8|3755.4|3743.4|32
1723705170000|2024-08-15 06:59:30|3755.4|3743.4|3755.4|3743.4|3756.3|3744.3|3755.3|3743.3|7
1723705180000|2024-08-15 06:59:40|3755.8|3743.8|3755.4|3743.4|3756.3|3744.3|3755.3|3743.3|12
1723705190000|2024-08-15 06:59:50|3755.8|3743.8|3755.8|3743.8|3756.3|3744.3|3755.3|3743.3|3
1723705200000|2024-08-15 07:00:00|3756.3|3744.3|3756.3|3744.3|3756.3|3744.3|3755.3|3743.3|21
1723705210000|2024-08-15 07:00:10|||||||||8
1723705230000|2024-08-15 07:00:30|||||||||4
1723705240000|2024-08-15 07:00:40|3757.4|3745.4|3757.4|3745.4|3757.4|3745.4|3757.4|3745.4|13
1723705250000|2024-08-15 07:00:50|3757.9|3745.9|3757.4|3745.4|3757.9|3745.9|3757.4|3745.4|9
1723705260000|2024-08-15 07:01:00|3757.3|3745.3|3756.4|3744.4|3757.3|3745.3|3756.4|3744.4|18
1723705270000|2024-08-15 07:01:10|||||||||10
1723705280000|2024-08-15 07:01:20|3757.3|3745.3|3757.4|3745.4|3757.4|3745.4|3757.3|3745.3|18
1723705290000|2024-08-15 07:01:30|||||||||7
1723705300000|2024-08-15 07:01:40|||||||||4
1723705310000|2024-08-15 07:01:50|||||||||2
1723705320000|2024-08-15 07:02:00|||||||||2
1723705330000|2024-08-15 07:02:10|||||||||1
1723705340000|2024-08-15 07:02:20|3757.3|3745.3|3755.4|3743.4|3757.3|3745.3|3755.4|3743.4|13
1723705350000|2024-08-15 07:02:30|||||||||1
1723705360000|2024-08-15 07:02:40|||||||||1
1723705370000|2024-08-15 07:02:50|||||||||1
1723705380000|2024-08-15 07:03:00|3755.9|3743.9|3755.9|3743.9|3755.9|3743.9|3755.9|3743.9|2
1723705390000|2024-08-15 07:03:10|3755.4|3743.4|3755.4|3743.4|3755.4|3743.4|3755.4|3743.4|1
1723705400000|2024-08-15 07:03:20|3755.9|3743.9|3755.4|3743.4|3755.9|3743.9|3755.4|3743.4|1
1723705410000|2024-08-15 07:03:30|||||||||5
1723705420000|2024-08-15 07:03:40|3755.3|3743.3|3755.3|3743.3|3755.3|3743.3|3755.3|3743.3|1
1723705430000|2024-08-15 07:03:50|3755.4|3743.4|3756.3|3744.3|3756.3|3744.3|3755.4|3743.4|4
1723705440000|2024-08-15 07:04:00|3756.4|3744.4|3756.3|3744.3|3756.4|3744.4|3756.3|3744.3|20
1723705450000|2024-08-15 07:04:10|3756.4|3744.4|3756.4|3744.4|3756.4|3744.4|3756.4|3744.4|2
1723705460000|2024-08-15 07:04:20|||||||||2
1723705470000|2024-08-15 07:04:30|||||||||4
1723705480000|2024-08-15 07:04:40|||||||||11
1723705490000|2024-08-15 07:04:50|||||||||3
1723705510000|2024-08-15 07:05:10|||||||||3
1723705520000|2024-08-15 07:05:20|3755.9|3743.9|3756.3|3744.3|3756.3|3744.3|3755.9|3743.9|3
1723705530000|2024-08-15 07:05:30|3756.4|3744.4|3756.3|3744.3|3756.4|3744.4|3756.3|3744.3|2
1723705540000|2024-08-15 07:05:40|||||||||4
1723705560000|2024-08-15 07:06:00|||||||||1
1723705570000|2024-08-15 07:06:10|3755.4|3743.4|3755.4|3743.4|3755.4|3743.4|3755.4|3743.4|3
1723705580000|2024-08-15 07:06:20|3755.3|3743.3|3755.3|3743.3|3755.3|3743.3|3755.3|3743.3|0
1723705590000|2024-08-15 07:06:30|3754.9|3742.9|3755.3|3743.3|3755.3|3743.3|3754.9|3742.9|7
1723705600000|2024-08-15 07:06:40|3754.9|3742.9|3755.3|3743.3|3755.3|3743.3|3754.9|3742.9|0
1723705610000|2024-08-15 07:06:50|3754.9|3742.9|3754.4|3742.4|3754.9|3742.9|3754.4|3742.4|0
1723705640000|2024-08-15 07:07:20|||||||||4
1723705670000|2024-08-15 07:07:50|3755.3|3743.3|3755.3|3743.3|3755.3|3743.3|3755.3|3743.3|1
1723705680000|2024-08-15 07:08:00|3754.4|3742.4|3755.3|3743.3|3755.3|3743.3|3754.4|3742.4|1
1723705690000|2024-08-15 07:08:10|||||||||3
1723705710000|2024-08-15 07:08:30|3756.3|3744.3|3758.3|3746.3|3758.3|3746.3|3756.3|3744.3|20
1723705720000|2024-08-15 07:08:40|||||||||51
1723705730000|2024-08-15 07:08:50|||||||||8
1723705740000|2024-08-15 07:09:00|3758.2|3746.2|3758.3|3746.3|3758.3|3746.3|3758.2|3746.2|3
1723705750000|2024-08-15 07:09:10|3758.2|3746.2|3758.3|3746.3|3758.3|3746.3|3758.2|3746.2|2
1723705760000|2024-08-15 07:09:20|3758.2|3746.2|3758.2|3746.2|3758.3|3746.3|3758.2|3746.2|0
1723705770000|2024-08-15 07:09:30|||||||||26
1723705780000|2024-08-15 07:09:40|||||||||1
1723705790000|2024-08-15 07:09:50|3757.3|3745.3|3757.3|3745.3|3757.3|3745.3|3757.3|3745.3|20
1723705800000|2024-08-15 07:10:00|3756.3|3744.3|3756.3|3744.3|3756.3|3744.3|3756.3|3744.3|28
1723705810000|2024-08-15 07:10:10|3757.3|3745.3|3757.2|3745.2|3757.3|3745.3|3757.2|3745.2|18
1723705820000|2024-08-15 07:10:20|3756.3|3744.3|3756.3|3744.3|3756.3|3744.3|3756.3|3744.3|28
1723705830000|2024-08-15 07:10:30|||||||||10
1723705840000|2024-08-15 07:10:40|3755.3|3743.3|3756.2|3744.2|3756.2|3744.2|3755.3|3743.3|24
1723705850000|2024-08-15 07:10:50|3756.3|3744.3|3757.2|3745.2|3757.2|3745.2|3756.2|3744.2|4
1723705860000|2024-08-15 07:11:00|||||||||2
1723705870000|2024-08-15 07:11:10|||||||||8
1723705880000|2024-08-15 07:11:20|||||||||6
1723705890000|2024-08-15 07:11:30|||||||||1
1723705900000|2024-08-15 07:11:40|3756.3|3744.3|3757.2|3745.2|3757.2|3745.2|3756.3|3744.3|5
1723705910000|2024-08-15 07:11:50|||||||||4
1723705920000|2024-08-15 07:12:00|3757.7|3745.7|3758.2|3746.2|3758.2|3746.2|3757.7|3745.7|14
1723705930000|2024-08-15 07:12:10|||||||||3
1723705940000|2024-08-15 07:12:20|3757.7|3745.7|3757.3|3745.3|3757.7|3745.7|3757.3|3745.3|4
1723705950000|2024-08-15 07:12:30|||||||||4
1723705970000|2024-08-15 07:12:50|||||||||2
1723705980000|2024-08-15 07:13:00|3757.2|3745.2|3754.3|3742.3|3757.2|3745.2|3754.3|3742.3|14
1723705990000|2024-08-15 07:13:10|3751.4|3739.4|3751.4|3739.4|3751.4|3739.4|3751.4|3739.4|86
1723706000000|2024-08-15 07:13:20|3750.9|3738.9|3750.9|3738.9|3751.4|3739.4|3750.9|3738.9|11
1723706010000|2024-08-15 07:13:30|3751.4|3739.4|3751.3|3739.3|3751.4|3739.4|3751.3|3739.3|3
1723706020000|2024-08-15 07:13:40|3751.8|3739.8|3752.3|3740.3|3752.3|3740.3|3751.8|3739.8|5
1723706030000|2024-08-15 07:13:50|3751.3|3739.3|3751.3|3739.3|3751.3|3739.3|3751.3|3739.3|7
1723706040000|2024-08-15 07:14:00|||||||||3
1723706050000|2024-08-15 07:14:10|||||||||5
1723706060000|2024-08-15 07:14:20|3750.8|3738.8|3751.3|3739.3|3751.3|3739.3|3750.8|3738.8|4
1723706070000|2024-08-15 07:14:30|||||||||3
1723706080000|2024-08-15 07:14:40|||||||||1
1723706090000|2024-08-15 07:14:50|||||||||14
1723706100000|2024-08-15 07:15:00|||||||||5
1723706110000|2024-08-15 07:15:10|3750.3|3738.3|3750.3|3738.3|3750.3|3738.3|3750.3|3738.3|47
1723706120000|2024-08-15 07:15:20|3750.8|3738.8|3750.3|3738.3|3750.8|3738.8|3750.3|3738.3|19
1723706130000|2024-08-15 07:15:30|||||||||13
1723706140000|2024-08-15 07:15:40|3750.2|3738.2|3750.2|3738.2|3750.2|3738.2|3750.2|3738.2|15
1723706150000|2024-08-15 07:15:50|3749.3|3737.3|3749.3|3737.3|3749.3|3737.3|3749.3|3737.3|46
1723706160000|2024-08-15 07:16:00|3748.2|3736.2|3748.2|3736.2|3748.2|3736.2|3748.2|3736.2|24
1723706170000|2024-08-15 07:16:10|3747.2|3735.2|3747.2|3735.2|3747.2|3735.2|3747.2|3735.2|12
1723706180000|2024-08-15 07:16:20|||||||||5
1723706190000|2024-08-15 07:16:30|3747.3|3735.3|3747.2|3735.2|3747.3|3735.3|3747.2|3735.2|34
1723706200000|2024-08-15 07:16:40|3747.3|3735.3|3747.3|3735.3|3747.3|3735.3|3747.3|3735.3|9
1723706210000|2024-08-15 07:16:50|3748.2|3736.2|3748.8|3736.8|3749.3|3737.3|3748.2|3736.2|29
1723706220000|2024-08-15 07:17:00|3748.3|3736.3|3747.3|3735.3|3748.3|3736.3|3747.3|3735.3|8
1723706230000|2024-08-15 07:17:10|||||||||13
1723706240000|2024-08-15 07:17:20|3748.3|3736.3|3747.8|3735.8|3748.3|3736.3|3747.8|3735.8|12
1723706250000|2024-08-15 07:17:30|3747.4|3735.4|3747.3|3735.3|3747.4|3735.4|3747.3|3735.3|0
1723706260000|2024-08-15 07:17:40|||||||||7
1723706270000|2024-08-15 07:17:50|||||||||5
1723706280000|2024-08-15 07:18:00|3746.9|3734.9|3747.3|3735.3|3747.3|3735.3|3746.9|3734.9|10
1723706290000|2024-08-15 07:18:10|3746.4|3734.4|3746.4|3734.4|3746.4|3734.4|3746.3|3734.3|6
1723706300000|2024-08-15 07:18:20|3746.3|3734.3|3746.3|3734.3|3746.3|3734.3|3746.3|3734.3|7
1723706310000|2024-08-15 07:18:30|3745.4|3733.4|3745.4|3733.4|3745.4|3733.4|3745.4|3733.4|3
1723706320000|2024-08-15 07:18:40|3745.3|3733.3|3745.4|3733.4|3745.4|3733.4|3745.3|3733.3|3
1723706330000|2024-08-15 07:18:50|3745.3|3733.3|3745.3|3733.3|3745.8|3733.8|3744.4|3732.4|34
1723706340000|2024-08-15 07:19:00|3745.8|3733.8|3745.8|3733.8|3745.8|3733.8|3745.8|3733.8|1
1723706350000|2024-08-15 07:19:10|3746.3|3734.3|3746.3|3734.3|3746.3|3734.3|3746.3|3734.3|1
1723706360000|2024-08-15 07:19:20|3746.8|3734.8|3747.3|3735.3|3747.3|3735.3|3746.3|3734.3|5
1723706390000|2024-08-15 07:19:50|3748.3|3736.3|3748.3|3736.3|3748.3|3736.3|3748.3|3736.3|5
1723706400000|2024-08-15 07:20:00|||||||||5
1723706410000|2024-08-15 07:20:10|3745.3|3733.3|3745.3|3733.3|3745.3|3733.3|3745.3|3733.3|15
1723706420000|2024-08-15 07:20:20|||||||||12
1723706430000|2024-08-15 07:20:30|3744.4|3732.4|3744.4|3732.4|3744.4|3732.4|3744.4|3732.4|11
1723706440000|2024-08-15 07:20:40|3744.9|3732.9|3744.9|3732.9|3744.9|3732.9|3744.9|3732.9|4
1723706450000|2024-08-15 07:20:50|3744.6|3732.6|3743.4|3731.4|3744.6|3732.6|3743.4|3731.4|32
1723706460000|2024-08-15 07:21:00|||||||||3
1723706470000|2024-08-15 07:21:10|3743.3|3731.3|3743.3|3731.3|3744.3|3732.3|3743.3|3731.3|17
1723706480000|2024-08-15 07:21:20|3744.2|3732.2|3744.2|3732.2|3744.2|3732.2|3744.2|3732.2|5
1723706490000|2024-08-15 07:21:30|||||||||2
1723706500000|2024-08-15 07:21:40|||||||||8
1723706510000|2024-08-15 07:21:50|||||||||5
1723706520000|2024-08-15 07:22:00|||||||||3
1723706530000|2024-08-15 07:22:10|3744.7|3732.7|3744.7|3732.7|3744.7|3732.7|3744.7|3732.7|2
1723706540000|2024-08-15 07:22:20|3744.8|3732.8|3744.3|3732.3|3744.8|3732.8|3744.3|3732.3|3
1723706550000|2024-08-15 07:22:30|3744.7|3732.7|3744.7|3732.7|3745.2|3733.2|3744.7|3732.7|8
1723706560000|2024-08-15 07:22:40|3744.3|3732.3|3747.2|3735.2|3747.2|3735.2|3744.3|3732.3|88
1723706570000|2024-08-15 07:22:50|3746.3|3734.3|3745.4|3733.4|3747.2|3735.2|3745.4|3733.4|66
1723706580000|2024-08-15 07:23:00|3746.3|3734.3|3746.3|3734.3|3746.3|3734.3|3746.3|3734.3|4
1723706590000|2024-08-15 07:23:10|3745.3|3733.3|3745.3|3733.3|3745.3|3733.3|3745.3|3733.3|48
1723706600000|2024-08-15 07:23:20|||||||||8
1723706610000|2024-08-15 07:23:30|||||||||4
1723706620000|2024-08-15 07:23:40|||||||||1
1723706630000|2024-08-15 07:23:50|3745.4|3733.4|3745.4|3733.4|3745.4|3733.4|3745.4|3733.4|7
1723706640000|2024-08-15 07:24:00|||||||||1
1723706650000|2024-08-15 07:24:10|||||||||1
1723706660000|2024-08-15 07:24:20|||||||||2
1723706670000|2024-08-15 07:24:30|3745.8|3733.8|3744.4|3732.4|3745.8|3733.8|3744.4|3732.4|11
1723706680000|2024-08-15 07:24:40|3745.3|3733.3|3745.4|3733.4|3745.4|3733.4|3745.3|3733.3|5
1723706690000|2024-08-15 07:24:50|3744.9|3732.9|3745.4|3733.4|3745.4|3733.4|3744.9|3732.9|12
1723706710000|2024-08-15 07:25:10|3746.3|3734.3|3746.3|3734.3|3746.3|3734.3|3745.9|3733.9|8
1723706720000|2024-08-15 07:25:20|3745.9|3733.9|3745.4|3733.4|3747.2|3735.2|3744.5|3732.5|80
1723706730000|2024-08-15 07:25:30|||||||||1
1723706740000|2024-08-15 07:25:40|||||||||6
1723706750000|2024-08-15 07:25:50|||||||||1
1723706790000|2024-08-15 07:26:30|3743.4|3731.4|3743.4|3731.4|3743.4|3731.4|3743.4|3731.4|14
1723706800000|2024-08-15 07:26:40|3743.5|3731.5|3742.5|3730.5|3743.5|3731.5|3742.5|3730.5|11
1723706810000|2024-08-15 07:26:50|3743.5|3731.5|3742.5|3730.5|3743.5|3731.5|3742.5|3730.5|7
1723706820000|2024-08-15 07:27:00|3742.6|3730.6|3742.5|3730.5|3742.6|3730.6|3742.5|3730.5|21
1723706830000|2024-08-15 07:27:10|||||||||1
1723706840000|2024-08-15 07:27:20|3741.1|3729.1|3740.6|3728.6|3741.1|3729.1|3740.5|3728.5|21
1723706850000|2024-08-15 07:27:30|||||||||1
1723706860000|2024-08-15 07:27:40|||||||||4
1723706870000|2024-08-15 07:27:50|3740.5|3728.5|3740.5|3728.5|3740.6|3728.6|3740.1|3728.1|15
1723706880000|2024-08-15 07:28:00|3740.6|3728.6|3740.6|3728.6|3740.6|3728.6|3740.6|3728.6|4
1723706890000|2024-08-15 07:28:10|3741.1|3729.1|3740.6|3728.6|3741.1|3729.1|3740.6|3728.6|17
1723706900000|2024-08-15 07:28:20|||||||||1
1723706920000|2024-08-15 07:28:40|3741.5|3729.5|3741.5|3729.5|3741.5|3729.5|3741.5|3729.5|3
1723706940000|2024-08-15 07:29:00|||||||||1
1723706950000|2024-08-15 07:29:10|3742.5|3730.5|3742.5|3730.5|3742.5|3730.5|3742.5|3730.5|16
1723706960000|2024-08-15 07:29:20|3743|3731|3743|3731|3743|3731|3743|3731|7
1723706970000|2024-08-15 07:29:30|3743.5|3731.5|3743.5|3731.5|3743.5|3731.5|3743.5|3731.5|1
1723706980000|2024-08-15 07:29:40|||||||||1
1723706990000|2024-08-15 07:29:50|3744.5|3732.5|3744.5|3732.5|3744.5|3732.5|3744.5|3732.5|18
1723707000000|2024-08-15 07:30:00|3744|3732|3744.5|3732.5|3744.5|3732.5|3744|3732|4
1723707030000|2024-08-15 07:30:30|3745.4|3733.4|3745.4|3733.4|3745.4|3733.4|3745.4|3733.4|3
1723707040000|2024-08-15 07:30:40|||||||||4
1723707050000|2024-08-15 07:30:50|||||||||14
1723707070000|2024-08-15 07:31:10|3745.9|3733.9|3746.4|3734.4|3746.4|3734.4|3745.9|3733.9|13
1723707080000|2024-08-15 07:31:20|3745.5|3733.5|3745.5|3733.5|3745.5|3733.5|3745.5|3733.5|2
1723707090000|2024-08-15 07:31:30|||||||||1
1723707100000|2024-08-15 07:31:40|3746.4|3734.4|3746.4|3734.4|3746.4|3734.4|3746.4|3734.4|5
1723707110000|2024-08-15 07:31:50|||||||||4
1723707120000|2024-08-15 07:32:00|||||||||1
1723707130000|2024-08-15 07:32:10|3746.8|3734.8|3747.4|3735.4|3747.4|3735.4|3746.4|3734.4|7
1723707140000|2024-08-15 07:32:20|3747.3|3735.3|3746.9|3734.9|3747.3|3735.3|3746.9|3734.9|7
1723707150000|2024-08-15 07:32:30|3746.4|3734.4|3746.4|3734.4|3746.4|3734.4|3746.4|3734.4|0
1723707160000|2024-08-15 07:32:40|||||||||2
1723707170000|2024-08-15 07:32:50|3746.5|3734.5|3746.5|3734.5|3746.5|3734.5|3746.4|3734.4|1
1723707180000|2024-08-15 07:33:00|3746.4|3734.4|3746.4|3734.4|3746.4|3734.4|3746.4|3734.4|2
1723707190000|2024-08-15 07:33:10|||||||||2
1723707200000|2024-08-15 07:33:20|3746.9|3734.9|3747.3|3735.3|3747.3|3735.3|3746.9|3734.9|1
1723707210000|2024-08-15 07:33:30|||||||||1
1723707240000|2024-08-15 07:34:00|3747.4|3735.4|3747.4|3735.4|3747.4|3735.4|3747.4|3735.4|2
1723707250000|2024-08-15 07:34:10|3747.3|3735.3|3747.3|3735.3|3747.3|3735.3|3747.3|3735.3|5
1723707260000|2024-08-15 07:34:20|3746.8|3734.8|3747.4|3735.4|3747.4|3735.4|3746.8|3734.8|6
1723707270000|2024-08-15 07:34:30|||||||||11
1723707280000|2024-08-15 07:34:40|||||||||1
1723707290000|2024-08-15 07:34:50|3747.8|3735.8|3748.3|3736.3|3748.3|3736.3|3747.8|3735.8|9
1723707300000|2024-08-15 07:35:00|||||||||1
1723707310000|2024-08-15 07:35:10|3748.4|3736.4|3749.3|3737.3|3749.3|3737.3|3748.4|3736.4|16
1723707320000|2024-08-15 07:35:20|3748.4|3736.4|3748.4|3736.4|3748.4|3736.4|3748.4|3736.4|3
1723707330000|2024-08-15 07:35:30|3747.4|3735.4|3748.8|3736.8|3748.8|3736.8|3747.4|3735.4|8
1723707340000|2024-08-15 07:35:40|3748.4|3736.4|3748.4|3736.4|3748.4|3736.4|3748.4|3736.4|2
1723707350000|2024-08-15 07:35:50|3747.9|3735.9|3748.3|3736.3|3748.3|3736.3|3747.9|3735.9|4
1723707360000|2024-08-15 07:36:00|3747.9|3735.9|3748.3|3736.3|3748.3|3736.3|3747.9|3735.9|1
1723707370000|2024-08-15 07:36:10|||||||||4
1723707380000|2024-08-15 07:36:20|3748.4|3736.4|3748.4|3736.4|3749.3|3737.3|3748.4|3736.4|10
1723707400000|2024-08-15 07:36:40|||||||||1
1723707410000|2024-08-15 07:36:50|3748.3|3736.3|3748.4|3736.4|3748.8|3736.8|3748.3|3736.3|5
1723707420000|2024-08-15 07:37:00|3748.3|3736.3|3749.3|3737.3|3749.3|3737.3|3748.3|3736.3|1
1723707450000|2024-08-15 07:37:30|||||||||2
1723707460000|2024-08-15 07:37:40|3750.3|3738.3|3750.3|3738.3|3750.3|3738.3|3750.3|3738.3|5
1723707470000|2024-08-15 07:37:50|3751.3|3739.3|3750.8|3738.8|3751.3|3739.3|3750.8|3738.8|15
1723707480000|2024-08-15 07:38:00|3750.4|3738.4|3750.8|3738.8|3750.8|3738.8|3750.3|3738.3|8
1723707490000|2024-08-15 07:38:10|3750.3|3738.3|3750.3|3738.3|3750.3|3738.3|3750.3|3738.3|0
1723707500000|2024-08-15 07:38:20|3750.4|3738.4|3750.4|3738.4|3750.4|3738.4|3750.4|3738.4|1
1723707510000|2024-08-15 07:38:30|||||||||3
1723707520000|2024-08-15 07:38:40|||||||||1
1723707530000|2024-08-15 07:38:50|||||||||1
1723707540000|2024-08-15 07:39:00|||||||||2
1723707550000|2024-08-15 07:39:10|3751.3|3739.3|3751.3|3739.3|3751.3|3739.3|3751.3|3739.3|5
1723707560000|2024-08-15 07:39:20|||||||||2
1723707570000|2024-08-15 07:39:30|3751.4|3739.4|3751.4|3739.4|3751.4|3739.4|3751.4|3739.4|0
1723707580000|2024-08-15 07:39:40|3751.3|3739.3|3751.3|3739.3|3751.3|3739.3|3751.3|3739.3|3
1723707590000|2024-08-15 07:39:50|||||||||5
1723707600000|2024-08-15 07:40:00|3751.4|3739.4|3751.4|3739.4|3751.4|3739.4|3751.3|3739.3|7
1723707610000|2024-08-15 07:40:10|3751.3|3739.3|3751.3|3739.3|3751.3|3739.3|3751.3|3739.3|0
1723707620000|2024-08-15 07:40:20|3751.4|3739.4|3751.3|3739.3|3751.4|3739.4|3751.3|3739.3|0
1723707630000|2024-08-15 07:40:30|3751.4|3739.4|3751.4|3739.4|3751.4|3739.4|3751.3|3739.3|1
1723707640000|2024-08-15 07:40:40|||||||||1
1723707650000|2024-08-15 07:40:50|||||||||2
1723707660000|2024-08-15 07:41:00|||||||||2
1723707670000|2024-08-15 07:41:10|3751.3|3739.3|3751.3|3739.3|3751.3|3739.3|3751.3|3739.3|0
1723707680000|2024-08-15 07:41:20|3752.3|3740.3|3752.3|3740.3|3752.3|3740.3|3752.3|3740.3|42
1723707690000|2024-08-15 07:41:30|||||||||8
1723707700000|2024-08-15 07:41:40|3751.3|3739.3|3751.4|3739.4|3751.4|3739.4|3751.3|3739.3|11
1723707710000|2024-08-15 07:41:50|3752.4|3740.4|3752.3|3740.3|3752.4|3740.4|3752.3|3740.3|6
1723707720000|2024-08-15 07:42:00|||||||||1
1723707730000|2024-08-15 07:42:10|3752.4|3740.4|3752.4|3740.4|3752.4|3740.4|3752.4|3740.4|1
1723707740000|2024-08-15 07:42:20|||||||||1
1723707750000|2024-08-15 07:42:30|||||||||1
1723707760000|2024-08-15 07:42:40|||||||||17
1723707770000|2024-08-15 07:42:50|3753.3|3741.3|3753.4|3741.4|3754.3|3742.3|3753.3|3741.3|9
1723707780000|2024-08-15 07:43:00|3753.3|3741.3|3754.3|3742.3|3754.3|3742.3|3753.3|3741.3|5
1723707790000|2024-08-15 07:43:10|||||||||1
1723707800000|2024-08-15 07:43:20|3753.8|3741.8|3753.8|3741.8|3753.8|3741.8|3753.8|3741.8|5
1723707810000|2024-08-15 07:43:30|3754.3|3742.3|3752.4|3740.4|3754.3|3742.3|3752.4|3740.4|11
1723707820000|2024-08-15 07:43:40|3752.9|3740.9|3751.4|3739.4|3752.9|3740.9|3751.4|3739.4|11
1723707830000|2024-08-15 07:43:50|3750.4|3738.4|3750.4|3738.4|3750.4|3738.4|3750.4|3738.4|9
1723707840000|2024-08-15 07:44:00|3749.4|3737.4|3750.3|3738.3|3750.4|3738.4|3749.3|3737.3|34
1723707850000|2024-08-15 07:44:10|3750.4|3738.4|3751.3|3739.3|3751.3|3739.3|3750.3|3738.3|8
1723707880000|2024-08-15 07:44:40|||||||||1
1723707890000|2024-08-15 07:44:50|||||||||1
1723707900000|2024-08-15 07:45:00|3750.9|3738.9|3750.3|3738.3|3750.9|3738.9|3750.3|3738.3|6
1723707910000|2024-08-15 07:45:10|3750.4|3738.4|3750.3|3738.3|3750.4|3738.4|3749.8|3737.8|8
1723707920000|2024-08-15 07:45:20|3752.3|3740.3|3751.8|3739.8|3752.3|3740.3|3751.3|3739.3|9
1723707930000|2024-08-15 07:45:30|3751.3|3739.3|3750.3|3738.3|3751.3|3739.3|3750.3|3738.3|4
1723707940000|2024-08-15 07:45:40|3750.8|3738.8|3750.8|3738.8|3750.8|3738.8|3750.8|3738.8|1
1723707950000|2024-08-15 07:45:50|3751.3|3739.3|3751.3|3739.3|3751.3|3739.3|3751.3|3739.3|0
1723707960000|2024-08-15 07:46:00|3750.8|3738.8|3751.3|3739.3|3751.3|3739.3|3750.4|3738.4|3
1723707970000|2024-08-15 07:46:10|3750.3|3738.3|3750.3|3738.3|3750.3|3738.3|3750.3|3738.3|2
1723707980000|2024-08-15 07:46:20|||||||||15
1723708000000|2024-08-15 07:46:40|||||||||1
1723708020000|2024-08-15 07:47:00|3749.3|3737.3|3749.3|3737.3|3749.3|3737.3|3749.3|3737.3|13
1723708030000|2024-08-15 07:47:10|||||||||1
1723708040000|2024-08-15 07:47:20|||||||||5
1723708050000|2024-08-15 07:47:30|3749.4|3737.4|3750.3|3738.3|3750.3|3738.3|3749.4|3737.4|3
1723708060000|2024-08-15 07:47:40|||||||||1
1723708090000|2024-08-15 07:48:10|||||||||1
1723708100000|2024-08-15 07:48:20|||||||||1
1723708130000|2024-08-15 07:48:50|3751.3|3739.3|3750.3|3738.3|3751.3|3739.3|3750.3|3738.3|4
1723708140000|2024-08-15 07:49:00|3750.8|3738.8|3750.3|3738.3|3750.8|3738.8|3750.3|3738.3|4
1723708150000|2024-08-15 07:49:10|3750.8|3738.8|3751.3|3739.3|3751.3|3739.3|3750.8|3738.8|2
1723708170000|2024-08-15 07:49:30|||||||||6
1723708180000|2024-08-15 07:49:40|3750.3|3738.3|3749.4|3737.4|3750.3|3738.3|3749.4|3737.4|7
1723708190000|2024-08-15 07:49:50|3749.3|3737.3|3749.3|3737.3|3749.3|3737.3|3749.3|3737.3|0
1723708200000|2024-08-15 07:50:00|3749.8|3737.8|3750.3|3738.3|3750.3|3738.3|3749.8|3737.8|3
1723708210000|2024-08-15 07:50:10|3749.4|3737.4|3748.9|3736.9|3749.4|3737.4|3748.9|3736.9|7
1723708220000|2024-08-15 07:50:20|3748.4|3736.4|3748.4|3736.4|3748.4|3736.4|3748.4|3736.4|10
1723708230000|2024-08-15 07:50:30|3748.9|3736.9|3749.4|3737.4|3749.4|3737.4|3748.9|3736.9|4
1723708240000|2024-08-15 07:50:40|3749.3|3737.3|3748.9|3736.9|3749.4|3737.4|3748.4|3736.4|3
1723708250000|2024-08-15 07:50:50|3748.4|3736.4|3748.9|3736.9|3748.9|3736.9|3748.4|3736.4|5
1723708260000|2024-08-15 07:51:00|3749.4|3737.4|3749.4|3737.4|3749.4|3737.4|3749.4|3737.4|0
1723708280000|2024-08-15 07:51:20|||||||||1
1723708290000|2024-08-15 07:51:30|||||||||1
1723708300000|2024-08-15 07:51:40|||||||||1
1723708320000|2024-08-15 07:52:00|||||||||7
1723708330000|2024-08-15 07:52:10|3748.9|3736.9|3749.4|3737.4|3749.4|3737.4|3748.3|3736.3|19
1723708340000|2024-08-15 07:52:20|3749.3|3737.3|3749.3|3737.3|3749.3|3737.3|3749.3|3737.3|8
1723708350000|2024-08-15 07:52:30|||||||||1
1723708360000|2024-08-15 07:52:40|||||||||17
1723708380000|2024-08-15 07:53:00|||||||||8
1723708390000|2024-08-15 07:53:10|3750.3|3738.3|3750.3|3738.3|3750.3|3738.3|3750.3|3738.3|4
1723708420000|2024-08-15 07:53:40|3749.4|3737.4|3749.4|3737.4|3749.4|3737.4|3749.4|3737.4|12
1723708430000|2024-08-15 07:53:50|3748.4|3736.4|3748.4|3736.4|3748.4|3736.4|3748.4|3736.4|3
1723708440000|2024-08-15 07:54:00|3747.4|3735.4|3747.4|3735.4|3747.4|3735.4|3747.4|3735.4|21
1723708450000|2024-08-15 07:54:10|||||||||3
1723708460000|2024-08-15 07:54:20|||||||||52
1723708470000|2024-08-15 07:54:30|3747.3|3735.3|3747.3|3735.3|3747.3|3735.3|3747.3|3735.3|6
1723708480000|2024-08-15 07:54:40|||||||||4
1723708500000|2024-08-15 07:55:00|3746.9|3734.9|3746.3|3734.3|3746.9|3734.9|3746.3|3734.3|6
1723708520000|2024-08-15 07:55:20|3745.4|3733.4|3745.8|3733.8|3746.3|3734.3|3745.4|3733.4|4
1723708530000|2024-08-15 07:55:30|3745.4|3733.4|3746.3|3734.3|3746.3|3734.3|3745.4|3733.4|2
1723708540000|2024-08-15 07:55:40|3746.4|3734.4|3745.4|3733.4|3746.4|3734.4|3745.4|3733.4|8
1723708550000|2024-08-15 07:55:50|3744.4|3732.4|3745.4|3733.4|3745.9|3733.9|3744.4|3732.4|9
1723708560000|2024-08-15 07:56:00|3745.9|3733.9|3746.4|3734.4|3746.4|3734.4|3745.4|3733.4|2
1723708570000|2024-08-15 07:56:10|||||||||2
1723708590000|2024-08-15 07:56:30|3745.4|3733.4|3745.4|3733.4|3745.4|3733.4|3745.4|3733.4|22
1723708600000|2024-08-15 07:56:40|||||||||8
1723708610000|2024-08-15 07:56:50|||||||||1
1723708620000|2024-08-15 07:57:00|3744.4|3732.4|3745.4|3733.4|3745.4|3733.4|3744.4|3732.4|4
1723708630000|2024-08-15 07:57:10|||||||||1
1723708640000|2024-08-15 07:57:20|3745.8|3733.8|3745.4|3733.4|3745.8|3733.8|3745.4|3733.4|9
1723708650000|2024-08-15 07:57:30|||||||||1
1723708660000|2024-08-15 07:57:40|3744.9|3732.9|3744.4|3732.4|3744.9|3732.9|3744.4|3732.4|21
1723708680000|2024-08-15 07:58:00|3744.9|3732.9|3744.4|3732.4|3745.4|3733.4|3744.4|3732.4|8
1723708690000|2024-08-15 07:58:10|3745.4|3733.4|3745.4|3733.4|3745.4|3733.4|3745.4|3733.4|6
1723708700000|2024-08-15 07:58:20|3744.4|3732.4|3744.4|3732.4|3744.9|3732.9|3744.4|3732.4|1
1723708710000|2024-08-15 07:58:30|3743.4|3731.4|3745.3|3733.3|3745.3|3733.3|3743.4|3731.4|22
1723708720000|2024-08-15 07:58:40|3743.4|3731.4|3743.4|3731.4|3743.4|3731.4|3743.4|3731.4|3
1723708730000|2024-08-15 07:58:50|3744.4|3732.4|3744.4|3732.4|3744.4|3732.4|3744.4|3732.4|24
1723708740000|2024-08-15 07:59:00|3744.3|3732.3|3744.4|3732.4|3744.4|3732.4|3744.3|3732.3|3
1723708750000|2024-08-15 07:59:10|3744.8|3732.8|3745.3|3733.3|3745.3|3733.3|3744.8|3732.8|6
1723708760000|2024-08-15 07:59:20|3744.8|3732.8|3745.3|3733.3|3745.3|3733.3|3744.8|3732.8|0
1723708790000|2024-08-15 07:59:50|3746.3|3734.3|3746.3|3734.3|3746.3|3734.3|3746.3|3734.3|5
1723708800000|2024-08-15 08:00:00|3746.4|3734.4|3746.4|3734.4|3746.4|3734.4|3746.3|3734.3|8
1723708810000|2024-08-15 08:00:10|||||||||2
1723708820000|2024-08-15 08:00:20|||||||||1
1723708830000|2024-08-15 08:00:30|3745.4|3733.4|3745.4|3733.4|3745.4|3733.4|3745.4|3733.4|8
1723708840000|2024-08-15 08:00:40|3745.3|3733.3|3745.8|3733.8|3745.8|3733.8|3745.3|3733.3|3
1723708850000|2024-08-15 08:00:50|3745.4|3733.4|3745.4|3733.4|3745.8|3733.8|3745.4|3733.4|1
1723708860000|2024-08-15 08:01:00|3745.8|3733.8|3746.3|3734.3|3746.3|3734.3|3745.3|3733.3|4
1723708870000|2024-08-15 08:01:10|3745.4|3733.4|3746.3|3734.3|3746.3|3734.3|3745.3|3733.3|3
1723708880000|2024-08-15 08:01:20|3747.3|3735.3|3747.3|3735.3|3747.3|3735.3|3747.3|3735.3|7
1723708890000|2024-08-15 08:01:30|3746.8|3734.8|3747.3|3735.3|3747.3|3735.3|3746.8|3734.8|2
1723708900000|2024-08-15 08:01:40|||||||||5
1723708910000|2024-08-15 08:01:50|||||||||1
1723708920000|2024-08-15 08:02:00|||||||||7
1723708960000|2024-08-15 08:02:40|3748.3|3736.3|3748.3|3736.3|3748.3|3736.3|3748.3|3736.3|10
1723708970000|2024-08-15 08:02:50|3749.2|3737.2|3747.3|3735.3|3749.2|3737.2|3747.3|3735.3|12
1723708980000|2024-08-15 08:03:00|3747.8|3735.8|3748.3|3736.3|3748.3|3736.3|3747.8|3735.8|1
1723709000000|2024-08-15 08:03:20|3747.3|3735.3|3747.8|3735.8|3747.8|3735.8|3747.3|3735.3|3
1723709010000|2024-08-15 08:03:30|3747.3|3735.3|3747.8|3735.8|3747.8|3735.8|3747.3|3735.3|1
1723709020000|2024-08-15 08:03:40|3748.3|3736.3|3748.3|3736.3|3748.3|3736.3|3748.3|3736.3|0
1723709030000|2024-08-15 08:03:50|||||||||5
1723709040000|2024-08-15 08:04:00|3748.2|3736.2|3747.3|3735.3|3748.2|3736.2|3747.3|3735.3|4
1723709050000|2024-08-15 08:04:10|3747.7|3735.7|3748.3|3736.3|3748.3|3736.3|3747.7|3735.7|0
1723709080000|2024-08-15 08:04:40|3747.8|3735.8|3748.3|3736.3|3748.3|3736.3|3747.8|3735.8|6
1723709090000|2024-08-15 08:04:50|||||||||4
1723709100000|2024-08-15 08:05:00|||||||||3
1723709120000|2024-08-15 08:05:20|3749.3|3737.3|3751.3|3739.3|3751.3|3739.3|3749.3|3737.3|22
1723709130000|2024-08-15 08:05:30|||||||||10
1723709140000|2024-08-15 08:05:40|||||||||5
1723709150000|2024-08-15 08:05:50|3752.3|3740.3|3752.3|3740.3|3752.3|3740.3|3751.8|3739.8|2
1723709160000|2024-08-15 08:06:00|||||||||7
1723709170000|2024-08-15 08:06:10|3753.3|3741.3|3752.8|3740.8|3753.3|3741.3|3752.3|3740.3|10
1723709180000|2024-08-15 08:06:20|3753.3|3741.3|3752.8|3740.8|3753.3|3741.3|3752.3|3740.3|5
1723709190000|2024-08-15 08:06:30|3752.3|3740.3|3752.8|3740.8|3753.3|3741.3|3752.3|3740.3|5
1723709200000|2024-08-15 08:06:40|3753.3|3741.3|3752.3|3740.3|3753.3|3741.3|3752.3|3740.3|4
1723709210000|2024-08-15 08:06:50|3751.8|3739.8|3752.3|3740.3|3752.3|3740.3|3751.3|3739.3|2
1723709220000|2024-08-15 08:07:00|||||||||2
1723709230000|2024-08-15 08:07:10|3751.3|3739.3|3751.3|3739.3|3751.3|3739.3|3751.3|3739.3|7
1723709240000|2024-08-15 08:07:20|||||||||1
1723709250000|2024-08-15 08:07:30|||||||||1
1723709260000|2024-08-15 08:07:40|3750.3|3738.3|3750.8|3738.8|3750.8|3738.8|3750.3|3738.3|5
1723709270000|2024-08-15 08:07:50|3750.3|3738.3|3750.3|3738.3|3750.3|3738.3|3750.3|3738.3|0
1723709320000|2024-08-15 08:08:40|3749.8|3737.8|3749.3|3737.3|3749.8|3737.8|3749.3|3737.3|8
1723709340000|2024-08-15 08:09:00|3749.2|3737.2|3749.3|3737.3|3749.3|3737.3|3748.8|3736.8|1
1723709350000|2024-08-15 08:09:10|||||||||2
1723709360000|2024-08-15 08:09:20|||||||||13
1723709380000|2024-08-15 08:09:40|3748.8|3736.8|3748.8|3736.8|3748.8|3736.8|3748.8|3736.8|2
1723709390000|2024-08-15 08:09:50|3749.3|3737.3|3749.3|3737.3|3749.3|3737.3|3749.3|3737.3|2
1723709410000|2024-08-15 08:10:10|3749.7|3737.7|3750.2|3738.2|3750.2|3738.2|3749.7|3737.7|14
1723709420000|2024-08-15 08:10:20|||||||||5
1723709430000|2024-08-15 08:10:30|3750.3|3738.3|3751.2|3739.2|3751.2|3739.2|3750.2|3738.2|3
1723709440000|2024-08-15 08:10:40|||||||||2
1723709450000|2024-08-15 08:10:50|3750.8|3738.8|3750.2|3738.2|3750.8|3738.8|3750.2|3738.2|8
1723709460000|2024-08-15 08:11:00|3751.2|3739.2|3750.7|3738.7|3751.2|3739.2|3750.2|3738.2|11
1723709470000|2024-08-15 08:11:10|3751.2|3739.2|3750.7|3738.7|3751.2|3739.2|3750.7|3738.7|1
1723709480000|2024-08-15 08:11:20|3750.2|3738.2|3750.2|3738.2|3750.7|3738.7|3750.2|3738.2|0
1723709500000|2024-08-15 08:11:40|3750.3|3738.3|3750.3|3738.3|3750.3|3738.3|3750.3|3738.3|0
1723709510000|2024-08-15 08:11:50|3751.2|3739.2|3751.2|3739.2|3751.2|3739.2|3751.2|3739.2|8
1723709520000|2024-08-15 08:12:00|3751.7|3739.7|3751.3|3739.3|3751.7|3739.7|3751.2|3739.2|0
1723709530000|2024-08-15 08:12:10|3751.7|3739.7|3752.2|3740.2|3752.2|3740.2|3751.7|3739.7|1
1723709550000|2024-08-15 08:12:30|3751.2|3739.2|3751.2|3739.2|3751.2|3739.2|3751.2|3739.2|4
1723709570000|2024-08-15 08:12:50|||||||||7
1723709590000|2024-08-15 08:13:10|3750.2|3738.2|3750.2|3738.2|3750.2|3738.2|3750.2|3738.2|5
1723709610000|2024-08-15 08:13:30|3750.1|3738.1|3749.7|3737.7|3750.1|3738.1|3749.3|3737.3|6
1723709620000|2024-08-15 08:13:40|3749.8|3737.8|3749.3|3737.3|3749.8|3737.8|3749.3|3737.3|0
1723709630000|2024-08-15 08:13:50|3749.2|3737.2|3749.2|3737.2|3749.2|3737.2|3749.2|3737.2|1
1723709640000|2024-08-15 08:14:00|||||||||4
1723709660000|2024-08-15 08:14:20|3749.3|3737.3|3749.3|3737.3|3749.3|3737.3|3749.3|3737.3|0
1723709670000|2024-08-15 08:14:30|3749.7|3737.7|3750.2|3738.2|3750.2|3738.2|3749.7|3737.7|4
1723709690000|2024-08-15 08:14:50|||||||||1
1723709710000|2024-08-15 08:15:10|||||||||1
1723709720000|2024-08-15 08:15:20|3749.2|3737.2|3749.2|3737.2|3749.2|3737.2|3749.2|3737.2|5
1723709730000|2024-08-15 08:15:30|3749.7|3737.7|3749.2|3737.2|3749.7|3737.7|3749.2|3737.2|2
1723709770000|2024-08-15 08:16:10|||||||||1
1723709810000|2024-08-15 08:16:50|3748.2|3736.2|3749.2|3737.2|3749.2|3737.2|3748.2|3736.2|10
1723709820000|2024-08-15 08:17:00|3748.2|3736.2|3748.2|3736.2|3748.7|3736.7|3748.2|3736.2|2
1723709830000|2024-08-15 08:17:10|3747.7|3735.7|3748.7|3736.7|3748.7|3736.7|3747.7|3735.7|14
1723709840000|2024-08-15 08:17:20|3748.2|3736.2|3749.2|3737.2|3749.2|3737.2|3748.2|3736.2|9
1723709850000|2024-08-15 08:17:30|3748.2|3736.2|3747.3|3735.3|3748.2|3736.2|3747.2|3735.2|6
1723709860000|2024-08-15 08:17:40|3747.2|3735.2|3747.2|3735.2|3747.2|3735.2|3746.8|3734.8|5
1723709870000|2024-08-15 08:17:50|3746.8|3734.8|3746.3|3734.3|3746.8|3734.8|3746.3|3734.3|5
1723709880000|2024-08-15 08:18:00|3747.2|3735.2|3746.7|3734.7|3747.2|3735.2|3746.3|3734.3|44
1723709890000|2024-08-15 08:18:10|3746.3|3734.3|3746.3|3734.3|3746.3|3734.3|3746.3|3734.3|6
1723709900000|2024-08-15 08:18:20|3746.7|3734.7|3746.3|3734.3|3746.7|3734.7|3746.3|3734.3|2
1723709910000|2024-08-15 08:18:30|3747.2|3735.2|3748.3|3736.3|3748.3|3736.3|3746.7|3734.7|9
1723709920000|2024-08-15 08:18:40|3749.2|3737.2|3749.2|3737.2|3749.2|3737.2|3748.7|3736.7|7
1723709930000|2024-08-15 08:18:50|3748.8|3736.8|3749.2|3737.2|3749.7|3737.7|3748.8|3736.8|11
1723709940000|2024-08-15 08:19:00|||||||||41
1723709950000|2024-08-15 08:19:10|3748.3|3736.3|3748.3|3736.3|3748.3|3736.3|3748.3|3736.3|22
1723709960000|2024-08-15 08:19:20|3748.2|3736.2|3748.2|3736.2|3748.2|3736.2|3748.2|3736.2|1
1723709990000|2024-08-15 08:19:50|3747.2|3735.2|3747.2|3735.2|3747.2|3735.2|3747.2|3735.2|2
1723710000000|2024-08-15 08:20:00|||||||||1
1723710020000|2024-08-15 08:20:20|||||||||1
1723710030000|2024-08-15 08:20:30|||||||||31
1723710040000|2024-08-15 08:20:40|||||||||4
1723710050000|2024-08-15 08:20:50|3748.2|3736.2|3748.2|3736.2|3748.7|3736.7|3748.2|3736.2|6
1723710060000|2024-08-15 08:21:00|3749.1|3737.1|3749.1|3737.1|3749.1|3737.1|3749.1|3737.1|6
1723710080000|2024-08-15 08:21:20|||||||||1
1723710090000|2024-08-15 08:21:30|3749.6|3737.6|3749.6|3737.6|3749.6|3737.6|3749.6|3737.6|15
1723710100000|2024-08-15 08:21:40|3749.1|3737.1|3749.1|3737.1|3749.2|3737.2|3749.1|3737.1|1
1723710120000|2024-08-15 08:22:00|3749.6|3737.6|3749.1|3737.1|3749.6|3737.6|3749.1|3737.1|2
1723710130000|2024-08-15 08:22:10|3749.6|3737.6|3749.1|3737.1|3749.6|3737.6|3749.1|3737.1|0
1723710140000|2024-08-15 08:22:20|||||||||2
1723710180000|2024-08-15 08:23:00|||||||||3
1723710200000|2024-08-15 08:23:20|||||||||1
1723710210000|2024-08-15 08:23:30|3749.2|3737.2|3750.1|3738.1|3750.1|3738.1|3749.2|3737.2|2
1723710220000|2024-08-15 08:23:40|3749.1|3737.1|3749.1|3737.1|3749.1|3737.1|3749.1|3737.1|4
1723710230000|2024-08-15 08:23:50|3748.6|3736.6|3748.6|3736.6|3748.6|3736.6|3748.6|3736.6|2
1723710240000|2024-08-15 08:24:00|3748.1|3736.1|3747.1|3735.1|3748.1|3736.1|3747.1|3735.1|12
1723710250000|2024-08-15 08:24:10|3746.6|3734.6|3746.6|3734.6|3746.6|3734.6|3746.6|3734.6|9
1723710260000|2024-08-15 08:24:20|3746.2|3734.2|3746.2|3734.2|3746.2|3734.2|3746.2|3734.2|9
1723710270000|2024-08-15 08:24:30|3748.1|3736.1|3747.2|3735.2|3748.1|3736.1|3747.2|3735.2|11
1723710280000|2024-08-15 08:24:40|3747.6|3735.6|3747.2|3735.2|3747.6|3735.6|3747.2|3735.2|1
1723710290000|2024-08-15 08:24:50|3746.2|3734.2|3746.2|3734.2|3746.2|3734.2|3746.2|3734.2|11
1723710310000|2024-08-15 08:25:10|3745.2|3733.2|3745.2|3733.2|3745.2|3733.2|3745.2|3733.2|22
1723710330000|2024-08-15 08:25:30|||||||||7
1723710340000|2024-08-15 08:25:40|||||||||13
1723710350000|2024-08-15 08:25:50|3744.2|3732.2|3744.2|3732.2|3744.2|3732.2|3744.2|3732.2|10
1723710360000|2024-08-15 08:26:00|3744.1|3732.1|3743.7|3731.7|3744.1|3732.1|3743.2|3731.2|3
1723710370000|2024-08-15 08:26:10|3744.1|3732.1|3744.1|3732.1|3744.1|3732.1|3743.7|3731.7|2
1723710380000|2024-08-15 08:26:20|3743.2|3731.2|3743.2|3731.2|3743.7|3731.7|3743.2|3731.2|11
1723710390000|2024-08-15 08:26:30|3744.1|3732.1|3744.1|3732.1|3744.1|3732.1|3744.1|3732.1|11
1723710400000|2024-08-15 08:26:40|3743.7|3731.7|3744.1|3732.1|3744.1|3732.1|3743.7|3731.7|5
1723710410000|2024-08-15 08:26:50|3743.7|3731.7|3743.7|3731.7|3744.1|3732.1|3743.7|3731.7|3
1723710420000|2024-08-15 08:27:00|3744.1|3732.1|3744.1|3732.1|3744.1|3732.1|3744.1|3732.1|0
1723710430000|2024-08-15 08:27:10|3744.7|3732.7|3744.7|3732.7|3744.7|3732.7|3744.7|3732.7|5
1723710440000|2024-08-15 08:27:20|3744.6|3732.6|3744.7|3732.7|3744.7|3732.7|3744.2|3732.2|1
1723710460000|2024-08-15 08:27:40|3745.2|3733.2|3744.2|3732.2|3745.2|3733.2|3744.1|3732.1|1
1723710470000|2024-08-15 08:27:50|3744.1|3732.1|3744.2|3732.2|3744.2|3732.2|3744.1|3732.1|1
1723710480000|2024-08-15 08:28:00|3744.1|3732.1|3743.7|3731.7|3744.2|3732.2|3743.7|3731.7|5
1723710490000|2024-08-15 08:28:10|3743.2|3731.2|3744.2|3732.2|3744.2|3732.2|3743.2|3731.2|14
1723710500000|2024-08-15 08:28:20|3743.2|3731.2|3743.2|3731.2|3743.2|3731.2|3743.2|3731.2|2
1723710510000|2024-08-15 08:28:30|3743.6|3731.6|3743.2|3731.2|3743.6|3731.6|3743.2|3731.2|4
1723710520000|2024-08-15 08:28:40|3742.2|3730.2|3742.2|3730.2|3742.2|3730.2|3742.2|3730.2|4
1723710530000|2024-08-15 08:28:50|||||||||9
1723710540000|2024-08-15 08:29:00|||||||||2
1723710550000|2024-08-15 08:29:10|3740.3|3728.3|3739.3|3727.3|3740.3|3728.3|3739.3|3727.3|28
1723710560000|2024-08-15 08:29:20|3739.8|3727.8|3740.2|3728.2|3740.8|3728.8|3739.3|3727.3|14
1723710570000|2024-08-15 08:29:30|3739.4|3727.4|3739.4|3727.4|3739.4|3727.4|3739.4|3727.4|7
1723710580000|2024-08-15 08:29:40|3739.3|3727.3|3739.3|3727.3|3739.3|3727.3|3739.3|3727.3|2
1723710590000|2024-08-15 08:29:50|3739.8|3727.8|3739.3|3727.3|3740.3|3728.3|3739.3|3727.3|18
1723710600000|2024-08-15 08:30:00|||||||||11
1723710610000|2024-08-15 08:30:10|3739.4|3727.4|3740.8|3728.8|3740.8|3728.8|3739.4|3727.4|10
1723710620000|2024-08-15 08:30:20|3741.3|3729.3|3741.3|3729.3|3741.3|3729.3|3741.3|3729.3|1
1723710630000|2024-08-15 08:30:30|||||||||5
1723710640000|2024-08-15 08:30:40|||||||||3
1723710650000|2024-08-15 08:30:50|3740.3|3728.3|3740.3|3728.3|3740.3|3728.3|3740.3|3728.3|11
1723710660000|2024-08-15 08:31:00|||||||||1
1723710680000|2024-08-15 08:31:20|3741.3|3729.3|3741.3|3729.3|3741.3|3729.3|3741.3|3729.3|10
1723710700000|2024-08-15 08:31:40|||||||||2
1723710710000|2024-08-15 08:31:50|||||||||1
1723710720000|2024-08-15 08:32:00|||||||||2
1723710730000|2024-08-15 08:32:10|||||||||4
1723710750000|2024-08-15 08:32:30|3743.3|3731.3|3743.3|3731.3|3743.3|3731.3|3743.3|3731.3|6
1723710770000|2024-08-15 08:32:50|3744.3|3732.3|3744.3|3732.3|3744.3|3732.3|3744.3|3732.3|7
1723710780000|2024-08-15 08:33:00|||||||||3
1723710790000|2024-08-15 08:33:10|||||||||3
1723710800000|2024-08-15 08:33:20|||||||||3
1723710840000|2024-08-15 08:34:00|3743.3|3731.3|3744.3|3732.3|3744.3|3732.3|3743.3|3731.3|9
1723710850000|2024-08-15 08:34:10|||||||||1
1723710870000|2024-08-15 08:34:30|||||||||2
1723710880000|2024-08-15 08:34:40|||||||||1
1723710900000|2024-08-15 08:35:00|||||||||1
1723710910000|2024-08-15 08:35:10|||||||||3
1723710920000|2024-08-15 08:35:20|3744.8|3732.8|3744.8|3732.8|3744.8|3732.8|3744.3|3732.3|8
1723710930000|2024-08-15 08:35:30|3744.3|3732.3|3744.8|3732.8|3744.8|3732.8|3744.3|3732.3|2
1723710940000|2024-08-15 08:35:40|3745.3|3733.3|3745.3|3733.3|3745.3|3733.3|3745.3|3733.3|1
1723710950000|2024-08-15 08:35:50|||||||||3
1723710960000|2024-08-15 08:36:00|||||||||3
1723710970000|2024-08-15 08:36:10|||||||||3
1723710980000|2024-08-15 08:36:20|||||||||1
1723711010000|2024-08-15 08:36:50|||||||||1
1723711040000|2024-08-15 08:37:20|3744.3|3732.3|3744.3|3732.3|3744.3|3732.3|3743.8|3731.8|4
1723711050000|2024-08-15 08:37:30|||||||||1
1723711060000|2024-08-15 08:37:40|||||||||1
1723711070000|2024-08-15 08:37:50|||||||||1
1723711080000|2024-08-15 08:38:00|3745.3|3733.3|3745.3|3733.3|3745.3|3733.3|3745.3|3733.3|7
1723711100000|2024-08-15 08:38:20|3746.3|3734.3|3746.3|3734.3|3746.3|3734.3|3746.3|3734.3|3
1723711110000|2024-08-15 08:38:30|||||||||2
1723711120000|2024-08-15 08:38:40|||||||||1
1723711130000|2024-08-15 08:38:50|3746.8|3734.8|3747.3|3735.3|3747.3|3735.3|3746.3|3734.3|9
1723711140000|2024-08-15 08:39:00|3746.3|3734.3|3746.3|3734.3|3746.3|3734.3|3746.3|3734.3|9
1723711150000|2024-08-15 08:39:10|||||||||1
1723711160000|2024-08-15 08:39:20|||||||||22
1723711180000|2024-08-15 08:39:40|||||||||3
1723711190000|2024-08-15 08:39:50|||||||||3
1723711200000|2024-08-15 08:40:00|||||||||2
1723711210000|2024-08-15 08:40:10|3748.2|3736.2|3748.2|3736.2|3748.2|3736.2|3748.2|3736.2|18
1723711220000|2024-08-15 08:40:20|3749.2|3737.2|3748.7|3736.7|3749.2|3737.2|3748.3|3736.3|11
1723711230000|2024-08-15 08:40:30|3748.3|3736.3|3748.2|3736.2|3748.3|3736.3|3748.2|3736.2|2
1723711240000|2024-08-15 08:40:40|3748.3|3736.3|3748.2|3736.2|3748.3|3736.3|3748.2|3736.2|2
1723711250000|2024-08-15 08:40:50|3748.3|3736.3|3748.2|3736.2|3748.3|3736.3|3748.2|3736.2|3
1723711260000|2024-08-15 08:41:00|3748.3|3736.3|3748.2|3736.2|3748.3|3736.3|3748.2|3736.2|1
1723711270000|2024-08-15 08:41:10|3748.3|3736.3|3748.3|3736.3|3748.3|3736.3|3748.3|3736.3|2
1723711280000|2024-08-15 08:41:20|3748.2|3736.2|3748.2|3736.2|3749.2|3737.2|3748.2|3736.2|4
1723711290000|2024-08-15 08:41:30|||||||||3
1723711310000|2024-08-15 08:41:50|3748.7|3736.7|3748.3|3736.3|3748.7|3736.7|3748.3|3736.3|3
1723711320000|2024-08-15 08:42:00|3749.2|3737.2|3749.2|3737.2|3749.2|3737.2|3749.2|3737.2|1
1723711340000|2024-08-15 08:42:20|||||||||1
1723711370000|2024-08-15 08:42:50|||||||||2
1723711380000|2024-08-15 08:43:00|3748.3|3736.3|3748.2|3736.2|3748.3|3736.3|3748.2|3736.2|3
1723711400000|2024-08-15 08:43:20|3748.3|3736.3|3748.3|3736.3|3748.3|3736.3|3748.3|3736.3|0
1723711410000|2024-08-15 08:43:30|3748.2|3736.2|3748.3|3736.3|3748.3|3736.3|3748.2|3736.2|0
1723711430000|2024-08-15 08:43:50|||||||||1
1723711440000|2024-08-15 08:44:00|3748.2|3736.2|3748.3|3736.3|3748.3|3736.3|3748.2|3736.2|0
1723711450000|2024-08-15 08:44:10|3748.2|3736.2|3747.3|3735.3|3748.3|3736.3|3747.3|3735.3|3
1723711460000|2024-08-15 08:44:20|3748.2|3736.2|3747.3|3735.3|3748.3|3736.3|3747.3|3735.3|7
1723711520000|2024-08-15 08:45:20|3746.3|3734.3|3746.8|3734.8|3746.8|3734.8|3746.3|3734.3|14
1723711530000|2024-08-15 08:45:30|3746.3|3734.3|3746.3|3734.3|3746.3|3734.3|3746.3|3734.3|1
1723711540000|2024-08-15 08:45:40|||||||||1
1723711550000|2024-08-15 08:45:50|||||||||1
1723711560000|2024-08-15 08:46:00|3746.2|3734.2|3746.3|3734.3|3746.3|3734.3|3746.2|3734.2|7
1723711570000|2024-08-15 08:46:10|3745.8|3733.8|3746.3|3734.3|3746.3|3734.3|3745.8|3733.8|3
1723711580000|2024-08-15 08:46:20|3746.8|3734.8|3746.3|3734.3|3746.8|3734.8|3746.3|3734.3|2
1723711590000|2024-08-15 08:46:30|||||||||1
1723711610000|2024-08-15 08:46:50|3746.8|3734.8|3747.3|3735.3|3747.3|3735.3|3746.8|3734.8|1
1723711620000|2024-08-15 08:47:00|||||||||2
1723711630000|2024-08-15 08:47:10|3746.3|3734.3|3745.3|3733.3|3746.3|3734.3|3745.3|3733.3|7
1723711640000|2024-08-15 08:47:20|3746.2|3734.2|3746.2|3734.2|3746.2|3734.2|3746.2|3734.2|1
1723711650000|2024-08-15 08:47:30|3746.3|3734.3|3746.3|3734.3|3746.3|3734.3|3746.3|3734.3|0
1723711670000|2024-08-15 08:47:50|3745.8|3733.8|3745.8|3733.8|3745.8|3733.8|3745.8|3733.8|2
1723711680000|2024-08-15 08:48:00|3745.3|3733.3|3745.3|3733.3|3745.3|3733.3|3745.3|3733.3|0
1723711690000|2024-08-15 08:48:10|3745.8|3733.8|3745.8|3733.8|3745.8|3733.8|3745.8|3733.8|1
1723711700000|2024-08-15 08:48:20|3746.3|3734.3|3746.3|3734.3|3746.3|3734.3|3746.3|3734.3|0
1723711710000|2024-08-15 08:48:30|3745.3|3733.3|3745.3|3733.3|3745.3|3733.3|3745.3|3733.3|10
1723711720000|2024-08-15 08:48:40|||||||||1
1723711740000|2024-08-15 08:49:00|||||||||1
1723711750000|2024-08-15 08:49:10|||||||||1
1723711760000|2024-08-15 08:49:20|||||||||2
1723711770000|2024-08-15 08:49:30|||||||||2
1723711780000|2024-08-15 08:49:40|||||||||2
1723711800000|2024-08-15 08:50:00|3744.8|3732.8|3744.8|3732.8|3745.3|3733.3|3744.8|3732.8|2
1723711820000|2024-08-15 08:50:20|3744.4|3732.4|3744.3|3732.3|3744.8|3732.8|3744.3|3732.3|1
1723711830000|2024-08-15 08:50:30|||||||||8
1723711840000|2024-08-15 08:50:40|3743.3|3731.3|3744.3|3732.3|3744.3|3732.3|3743.3|3731.3|12
1723711850000|2024-08-15 08:50:50|||||||||7
1723711890000|2024-08-15 08:51:30|||||||||3
1723711910000|2024-08-15 08:51:50|||||||||4
1723711940000|2024-08-15 08:52:20|3745.3|3733.3|3744.8|3732.8|3745.3|3733.3|3744.3|3732.3|8
1723711960000|2024-08-15 08:52:40|3745.3|3733.3|3748.3|3736.3|3748.3|3736.3|3745.3|3733.3|1
1723711970000|2024-08-15 08:52:50|3748.2|3736.2|3748.2|3736.2|3749.2|3737.2|3748.2|3736.2|4
1723711980000|2024-08-15 08:53:00|3749.2|3737.2|3748.2|3736.2|3749.2|3737.2|3748.2|3736.2|8
1723711990000|2024-08-15 08:53:10|||||||||1
1723712000000|2024-08-15 08:53:20|||||||||3
1723712010000|2024-08-15 08:53:30|||||||||1
1723712030000|2024-08-15 08:53:50|3749.1|3737.1|3748.7|3736.7|3749.2|3737.2|3748.7|3736.7|9
1723712040000|2024-08-15 08:54:00|3749.1|3737.1|3749.1|3737.1|3749.1|3737.1|3748.7|3736.7|3
1723712050000|2024-08-15 08:54:10|3749.2|3737.2|3749.2|3737.2|3749.2|3737.2|3749.2|3737.2|0
1723712070000|2024-08-15 08:54:30|3749.1|3737.1|3750.1|3738.1|3750.1|3738.1|3749.1|3737.1|45
1723712080000|2024-08-15 08:54:40|||||||||3
1723712090000|2024-08-15 08:54:50|||||||||4
1723712100000|2024-08-15 08:55:00|3750.2|3738.2|3750.1|3738.1|3750.2|3738.2|3750.1|3738.1|7
1723712110000|2024-08-15 08:55:10|3750.2|3738.2|3750.2|3738.2|3750.6|3738.6|3750.1|3738.1|4
1723712120000|2024-08-15 08:55:20|||||||||4
1723712130000|2024-08-15 08:55:30|||||||||13
1723712170000|2024-08-15 08:56:10|3749.2|3737.2|3749.2|3737.2|3749.2|3737.2|3749.2|3737.2|12
1723712180000|2024-08-15 08:56:20|||||||||1
1723712200000|2024-08-15 08:56:40|||||||||1
1723712210000|2024-08-15 08:56:50|||||||||1
1723712220000|2024-08-15 08:57:00|3749.1|3737.1|3748.7|3736.7|3749.1|3737.1|3748.2|3736.2|15
1723712230000|2024-08-15 08:57:10|3748.2|3736.2|3748.2|3736.2|3748.2|3736.2|3748.2|3736.2|3
1723712240000|2024-08-15 08:57:20|||||||||1
1723712250000|2024-08-15 08:57:30|||||||||1
1723712260000|2024-08-15 08:57:40|3748.7|3736.7|3748.7|3736.7|3748.7|3736.7|3748.7|3736.7|2
1723712300000|2024-08-15 08:58:20|3749.1|3737.1|3748.7|3736.7|3749.1|3737.1|3748.7|3736.7|1
1723712330000|2024-08-15 08:58:50|3749.1|3737.1|3749.1|3737.1|3749.1|3737.1|3749.1|3737.1|0
1723712350000|2024-08-15 08:59:10|3749.2|3737.2|3750.1|3738.1|3750.1|3738.1|3749.2|3737.2|1
1723712360000|2024-08-15 08:59:20|3749.7|3737.7|3749.7|3737.7|3749.7|3737.7|3749.7|3737.7|1
1723712370000|2024-08-15 08:59:30|3750.1|3738.1|3749.7|3737.7|3750.1|3738.1|3749.7|3737.7|1
1723712380000|2024-08-15 08:59:40|3750.1|3738.1|3749.2|3737.2|3750.1|3738.1|3749.2|3737.2|8
1723712390000|2024-08-15 08:59:50|3748.7|3736.7|3748.7|3736.7|3748.7|3736.7|3748.7|3736.7|5
1723712400000|2024-08-15 09:00:00|3748.2|3736.2|3749.2|3737.2|3749.2|3737.2|3748.2|3736.2|1
1723712410000|2024-08-15 09:00:10|3748.7|3736.7|3748.2|3736.2|3748.7|3736.7|3748.2|3736.2|4
1723712420000|2024-08-15 09:00:20|3748.7|3736.7|3748.7|3736.7|3748.7|3736.7|3748.7|3736.7|2
1723712430000|2024-08-15 09:00:30|3749.1|3737.1|3749.2|3737.2|3749.2|3737.2|3749.1|3737.1|1
1723712450000|2024-08-15 09:00:50|3748.7|3736.7|3748.2|3736.2|3748.7|3736.7|3748.2|3736.2|1
1723712470000|2024-08-15 09:01:10|||||||||1
1723712510000|2024-08-15 09:01:50|||||||||2
1723712520000|2024-08-15 09:02:00|||||||||3
1723712530000|2024-08-15 09:02:10|||||||||5
1723712550000|2024-08-15 09:02:30|3747.2|3735.2|3747.2|3735.2|3747.2|3735.2|3747.2|3735.2|7
1723712560000|2024-08-15 09:02:40|3748.2|3736.2|3748.2|3736.2|3748.2|3736.2|3748.2|3736.2|3
1723712580000|2024-08-15 09:03:00|3747.7|3735.7|3748.2|3736.2|3748.2|3736.2|3747.7|3735.7|3
1723712630000|2024-08-15 09:03:50|3747.7|3735.7|3747.2|3735.2|3747.7|3735.7|3747.2|3735.2|1
1723712640000|2024-08-15 09:04:00|||||||||4
1723712650000|2024-08-15 09:04:10|||||||||1
1723712670000|2024-08-15 09:04:30|3748.2|3736.2|3748.2|3736.2|3748.2|3736.2|3748.2|3736.2|4
1723712690000|2024-08-15 09:04:50|3749.2|3737.2|3749.2|3737.2|3749.2|3737.2|3749.2|3737.2|6
1723712720000|2024-08-15 09:05:20|3750.1|3738.1|3750.1|3738.1|3750.1|3738.1|3750.1|3738.1|1
1723712730000|2024-08-15 09:05:30|||||||||4
1723712740000|2024-08-15 09:05:40|3750.2|3738.2|3750.2|3738.2|3750.2|3738.2|3750.2|3738.2|3
1723712750000|2024-08-15 09:05:50|||||||||5
1723712760000|2024-08-15 09:06:00|||||||||3
1723712770000|2024-08-15 09:06:10|3751.1|3739.1|3750.2|3738.2|3751.1|3739.1|3750.2|3738.2|7
1723712780000|2024-08-15 09:06:20|3751.1|3739.1|3750.2|3738.2|3751.1|3739.1|3750.2|3738.2|5
1723712790000|2024-08-15 09:06:30|||||||||3
1723712800000|2024-08-15 09:06:40|||||||||1
1723712810000|2024-08-15 09:06:50|||||||||2
1723712820000|2024-08-15 09:07:00|3749.2|3737.2|3749.7|3737.7|3750.2|3738.2|3749.2|3737.2|12
1723712830000|2024-08-15 09:07:10|||||||||2
1723712840000|2024-08-15 09:07:20|3749.2|3737.2|3749.2|3737.2|3749.2|3737.2|3749.2|3737.2|2
1723712870000|2024-08-15 09:07:50|||||||||1
1723712880000|2024-08-15 09:08:00|3748.2|3736.2|3748.2|3736.2|3748.2|3736.2|3748.2|3736.2|21
1723712890000|2024-08-15 09:08:10|3749.2|3737.2|3749.2|3737.2|3749.2|3737.2|3749.2|3737.2|8
1723712920000|2024-08-15 09:08:40|3749.7|3737.7|3749.2|3737.2|3749.7|3737.7|3749.2|3737.2|1
1723712930000|2024-08-15 09:08:50|||||||||10
1723712940000|2024-08-15 09:09:00|3749.3|3737.3|3750.2|3738.2|3750.2|3738.2|3749.2|3737.2|7
1723712960000|2024-08-15 09:09:20|||||||||1
1723712970000|2024-08-15 09:09:30|3751.2|3739.2|3751.2|3739.2|3751.2|3739.2|3751.2|3739.2|9
1723712980000|2024-08-15 09:09:40|||||||||11
1723712990000|2024-08-15 09:09:50|3752.1|3740.1|3752.2|3740.2|3752.2|3740.2|3752.1|3740.1|26
1723713000000|2024-08-15 09:10:00|3751.2|3739.2|3751.2|3739.2|3751.2|3739.2|3751.2|3739.2|14
1723713010000|2024-08-15 09:10:10|3750.3|3738.3|3750.2|3738.2|3750.3|3738.3|3750.2|3738.2|4
1723713020000|2024-08-15 09:10:20|||||||||1
1723713030000|2024-08-15 09:10:30|||||||||1
1723713050000|2024-08-15 09:10:50|||||||||2
1723713080000|2024-08-15 09:11:20|||||||||1
1723713100000|2024-08-15 09:11:40|||||||||1
1723713140000|2024-08-15 09:12:20|3750.3|3738.3|3750.3|3738.3|3750.3|3738.3|3750.3|3738.3|0
1723713150000|2024-08-15 09:12:30|3750.2|3738.2|3750.2|3738.2|3750.2|3738.2|3750.2|3738.2|0
1723713170000|2024-08-15 09:12:50|||||||||3
1723713180000|2024-08-15 09:13:00|3750.3|3738.3|3750.2|3738.2|3750.3|3738.3|3750.2|3738.2|1
1723713190000|2024-08-15 09:13:10|||||||||2
1723713200000|2024-08-15 09:13:20|||||||||1
1723713230000|2024-08-15 09:13:50|||||||||1
1723713240000|2024-08-15 09:14:00|3750.3|3738.3|3751.2|3739.2|3751.2|3739.2|3750.3|3738.3|5
1723713260000|2024-08-15 09:14:20|||||||||2
1723713270000|2024-08-15 09:14:30|3752.1|3740.1|3752.7|3740.7|3753.1|3741.1|3752.1|3740.1|10
1723713280000|2024-08-15 09:14:40|3752.2|3740.2|3752.7|3740.7|3753.1|3741.1|3752.2|3740.2|4
1723713290000|2024-08-15 09:14:50|3753.2|3741.2|3753.2|3741.2|3753.2|3741.2|3753.2|3741.2|0
1723713300000|2024-08-15 09:15:00|||||||||5
1723713310000|2024-08-15 09:15:10|||||||||2
1723713320000|2024-08-15 09:15:20|||||||||2
1723713340000|2024-08-15 09:15:40|||||||||1
1723713350000|2024-08-15 09:15:50|||||||||1
1723713360000|2024-08-15 09:16:00|||||||||2
1723713380000|2024-08-15 09:16:20|||||||||1
1723713400000|2024-08-15 09:16:40|||||||||3
1723713420000|2024-08-15 09:17:00|3753.7|3741.7|3754.1|3742.1|3754.1|3742.1|3753.7|3741.7|9
1723713430000|2024-08-15 09:17:10|||||||||3
1723713440000|2024-08-15 09:17:20|||||||||3
1723713460000|2024-08-15 09:17:40|||||||||1
1723713470000|2024-08-15 09:17:50|||||||||2
1723713480000|2024-08-15 09:18:00|||||||||5
1723713490000|2024-08-15 09:18:10|||||||||1
1723713500000|2024-08-15 09:18:20|||||||||1
1723713520000|2024-08-15 09:18:40|||||||||1
1723713530000|2024-08-15 09:18:50|||||||||3
1723713560000|2024-08-15 09:19:20|3754.2|3742.2|3754.1|3742.1|3754.6|3742.6|3754.1|3742.1|4
1723713570000|2024-08-15 09:19:30|3755.1|3743.1|3755.1|3743.1|3755.1|3743.1|3755.1|3743.1|4
1723713580000|2024-08-15 09:19:40|3756.1|3744.1|3756.1|3744.1|3756.1|3744.1|3756.1|3744.1|11
1723713590000|2024-08-15 09:19:50|3755.1|3743.1|3755.1|3743.1|3755.1|3743.1|3755.1|3743.1|9
1723713600000|2024-08-15 09:20:00|||||||||2
1723713620000|2024-08-15 09:20:20|3755.2|3743.2|3755.2|3743.2|3755.2|3743.2|3755.2|3743.2|0
1723713640000|2024-08-15 09:20:40|||||||||18
1723713650000|2024-08-15 09:20:50|3756.1|3744.1|3756.1|3744.1|3756.1|3744.1|3756.1|3744.1|2
1723713670000|2024-08-15 09:21:10|3755.2|3743.2|3755.2|3743.2|3755.2|3743.2|3755.2|3743.2|11
1723713680000|2024-08-15 09:21:20|3754.2|3742.2|3754.2|3742.2|3754.2|3742.2|3754.2|3742.2|11
1723713690000|2024-08-15 09:21:30|||||||||1
1723713730000|2024-08-15 09:22:10|3754.1|3742.1|3754.1|3742.1|3754.1|3742.1|3754.1|3742.1|0
1723713750000|2024-08-15 09:22:30|3753.7|3741.7|3754.1|3742.1|3754.1|3742.1|3753.7|3741.7|5
1723713760000|2024-08-15 09:22:40|||||||||3
1723713770000|2024-08-15 09:22:50|3753.6|3741.6|3755.1|3743.1|3755.1|3743.1|3753.6|3741.6|18
1723713790000|2024-08-15 09:23:10|3756.1|3744.1|3755.6|3743.6|3756.1|3744.1|3755.2|3743.2|12
1723713800000|2024-08-15 09:23:20|3755.1|3743.1|3756.1|3744.1|3756.1|3744.1|3755.1|3743.1|17
1723713820000|2024-08-15 09:23:40|3755.1|3743.1|3755.1|3743.1|3755.1|3743.1|3755.1|3743.1|2
1723713850000|2024-08-15 09:24:10|||||||||7
1723713900000|2024-08-15 09:25:00|3754.7|3742.7|3754.1|3742.1|3755.1|3743.1|3754.1|3742.1|12
1723713910000|2024-08-15 09:25:10|3754.2|3742.2|3754.1|3742.1|3754.6|3742.6|3754.1|3742.1|1
1723713920000|2024-08-15 09:25:20|3754.2|3742.2|3754.2|3742.2|3754.6|3742.6|3754.1|3742.1|1
1723713930000|2024-08-15 09:25:30|3754.1|3742.1|3754.1|3742.1|3754.1|3742.1|3754.1|3742.1|0
1723713940000|2024-08-15 09:25:40|3755.1|3743.1|3755.1|3743.1|3755.1|3743.1|3755.1|3743.1|3
1723713950000|2024-08-15 09:25:50|3754.6|3742.6|3754.1|3742.1|3754.6|3742.6|3754.1|3742.1|2
1723713960000|2024-08-15 09:26:00|3753.6|3741.6|3753.2|3741.2|3753.6|3741.6|3753.2|3741.2|4
1723713980000|2024-08-15 09:26:20|||||||||1
1723713990000|2024-08-15 09:26:30|3753.1|3741.1|3753.1|3741.1|3753.1|3741.1|3753.1|3741.1|1
1723714000000|2024-08-15 09:26:40|3752.2|3740.2|3751.7|3739.7|3752.2|3740.2|3751.2|3739.2|17
1723714010000|2024-08-15 09:26:50|3751.2|3739.2|3751.2|3739.2|3751.6|3739.6|3751.2|3739.2|4
1723714020000|2024-08-15 09:27:00|3751.6|3739.6|3751.2|3739.2|3751.6|3739.6|3751.2|3739.2|5
1723714030000|2024-08-15 09:27:10|3751.6|3739.6|3751.2|3739.2|3751.6|3739.6|3751.2|3739.2|2
1723714060000|2024-08-15 09:27:40|||||||||1
1723714070000|2024-08-15 09:27:50|3751.1|3739.1|3751.1|3739.1|3751.1|3739.1|3751.1|3739.1|2
1723714100000|2024-08-15 09:28:20|3750.2|3738.2|3750.2|3738.2|3750.2|3738.2|3750.2|3738.2|4
1723714110000|2024-08-15 09:28:30|3750.6|3738.6|3751.1|3739.1|3751.1|3739.1|3750.6|3738.6|3
1723714170000|2024-08-15 09:29:30|3752.1|3740.1|3751.1|3739.1|3752.1|3740.1|3751.1|3739.1|10
1723714180000|2024-08-15 09:29:40|3750.7|3738.7|3751.1|3739.1|3751.1|3739.1|3750.7|3738.7|0
1723714190000|2024-08-15 09:29:50|3751.6|3739.6|3751.6|3739.6|3751.6|3739.6|3751.6|3739.6|7
1723714200000|2024-08-15 09:30:00|3752.1|3740.1|3752.1|3740.1|3752.1|3740.1|3751.2|3739.2|19
1723714210000|2024-08-15 09:30:10|||||||||1
1723714220000|2024-08-15 09:30:20|3752.6|3740.6|3752.1|3740.1|3752.6|3740.6|3752.1|3740.1|5
1723714250000|2024-08-15 09:30:50|3753.1|3741.1|3753.1|3741.1|3753.1|3741.1|3753.1|3741.1|2
1723714260000|2024-08-15 09:31:00|3754.1|3742.1|3754|3742|3754.1|3742.1|3753.6|3741.6|11
1723714270000|2024-08-15 09:31:10|3754.1|3742.1|3754.1|3742.1|3754.1|3742.1|3754.1|3742.1|0
1723714280000|2024-08-15 09:31:20|||||||||1
1723714310000|2024-08-15 09:31:50|||||||||1
1723714320000|2024-08-15 09:32:00|||||||||1
1723714330000|2024-08-15 09:32:10|3755|3743|3755|3743|3755|3743|3755|3743|40
1723714340000|2024-08-15 09:32:20|||||||||6
1723714350000|2024-08-15 09:32:30|3754.5|3742.5|3755|3743|3755|3743|3754.5|3742.5|3
1723714360000|2024-08-15 09:32:40|||||||||1
1723714370000|2024-08-15 09:32:50|3754.5|3742.5|3754.1|3742.1|3754.5|3742.5|3754.1|3742.1|3
1723714380000|2024-08-15 09:33:00|3753|3741|3753|3741|3753|3741|3753|3741|9
1723714390000|2024-08-15 09:33:10|3753.1|3741.1|3753.1|3741.1|3753.1|3741.1|3753.1|3741.1|2
1723714450000|2024-08-15 09:34:10|3754|3742|3755|3743|3755|3743|3754|3742|18
1723714460000|2024-08-15 09:34:20|||||||||2
1723714470000|2024-08-15 09:34:30|3756|3744|3756|3744|3756|3744|3756|3744|20
1723714480000|2024-08-15 09:34:40|||||||||1
1723714490000|2024-08-15 09:34:50|3755|3743|3756|3744|3756|3744|3755|3743|43
1723714500000|2024-08-15 09:35:00|||||||||2
1723714530000|2024-08-15 09:35:30|||||||||6
1723714550000|2024-08-15 09:35:50|||||||||3
1723714560000|2024-08-15 09:36:00|||||||||2
1723714570000|2024-08-15 09:36:10|||||||||8
1723714580000|2024-08-15 09:36:20|||||||||2
1723714590000|2024-08-15 09:36:30|3755.5|3743.5|3755.1|3743.1|3755.5|3743.5|3755.1|3743.1|5
1723714600000|2024-08-15 09:36:40|3756|3744|3755.1|3743.1|3756|3744|3755.1|3743.1|7
1723714610000|2024-08-15 09:36:50|||||||||1
1723714620000|2024-08-15 09:37:00|3755.5|3743.5|3756|3744|3756|3744|3755.5|3743.5|2
1723714640000|2024-08-15 09:37:20|||||||||1
1723714660000|2024-08-15 09:37:40|||||||||2
1723714670000|2024-08-15 09:37:50|3755.1|3743.1|3755.5|3743.5|3755.5|3743.5|3755.1|3743.1|5
1723714680000|2024-08-15 09:38:00|3756|3744|3756|3744|3756|3744|3756|3744|0
1723714690000|2024-08-15 09:38:10|3756.5|3744.5|3756.5|3744.5|3757|3745|3756.5|3744.5|6
1723714700000|2024-08-15 09:38:20|3757|3745|3757|3745|3757|3745|3756.5|3744.5|3
1723714710000|2024-08-15 09:38:30|3756.5|3744.5|3756|3744|3757|3745|3756|3744|6
1723714720000|2024-08-15 09:38:40|3756.5|3744.5|3756.5|3744.5|3756.5|3744.5|3756.5|3744.5|1
1723714730000|2024-08-15 09:38:50|3756|3744|3755|3743|3756|3744|3755|3743|2
1723714760000|2024-08-15 09:39:20|3754|3742|3754|3742|3754|3742|3754|3742|3
1723714770000|2024-08-15 09:39:30|||||||||3
1723714790000|2024-08-15 09:39:50|||||||||1
1723714800000|2024-08-15 09:40:00|||||||||4
1723714810000|2024-08-15 09:40:10|||||||||1
1723714820000|2024-08-15 09:40:20|||||||||1
1723714850000|2024-08-15 09:40:50|||||||||2
1723714860000|2024-08-15 09:41:00|||||||||2
1723714870000|2024-08-15 09:41:10|3753|3741|3753|3741|3753.5|3741.5|3753|3741|10
1723714890000|2024-08-15 09:41:30|3753.5|3741.5|3753|3741|3753.5|3741.5|3753|3741|1
1723714900000|2024-08-15 09:41:40|3753.5|3741.5|3753.5|3741.5|3753.5|3741.5|3753.5|3741.5|0
1723714910000|2024-08-15 09:41:50|3754|3742|3754|3742|3754|3742|3754|3742|0
1723714940000|2024-08-15 09:42:20|||||||||1
1723714950000|2024-08-15 09:42:30|3753|3741|3753|3741|3753|3741|3753|3741|2
1723714970000|2024-08-15 09:42:50|3753.9|3741.9|3753.5|3741.5|3754|3742|3753.5|3741.5|3
1723714980000|2024-08-15 09:43:00|3753|3741|3753|3741|3753.5|3741.5|3753|3741|0
1723714990000|2024-08-15 09:43:10|||||||||2
1723715000000|2024-08-15 09:43:20|3752.9|3740.9|3753|3741|3753|3741|3752.5|3740.5|7
1723715010000|2024-08-15 09:43:30|||||||||2
1723715030000|2024-08-15 09:43:50|||||||||2
1723715060000|2024-08-15 09:44:20|||||||||1
1723715070000|2024-08-15 09:44:30|3754|3742|3754|3742|3754|3742|3754|3742|2
1723715090000|2024-08-15 09:44:50|||||||||2
1723715100000|2024-08-15 09:45:00|||||||||4
1723715110000|2024-08-15 09:45:10|3755|3743|3755.9|3743.9|3755.9|3743.9|3755|3743|16
1723715120000|2024-08-15 09:45:20|3757.9|3745.9|3757.9|3745.9|3757.9|3745.9|3757.9|3745.9|20
1723715130000|2024-08-15 09:45:30|||||||||3
1723715140000|2024-08-15 09:45:40|||||||||18
1723715150000|2024-08-15 09:45:50|||||||||3
1723715160000|2024-08-15 09:46:00|||||||||4
1723715170000|2024-08-15 09:46:10|||||||||3
1723715200000|2024-08-15 09:46:40|||||||||8
1723715220000|2024-08-15 09:47:00|||||||||1
1723715230000|2024-08-15 09:47:10|3758.9|3746.9|3759.9|3747.9|3759.9|3747.9|3758.9|3746.9|16
1723715240000|2024-08-15 09:47:20|3760.8|3748.8|3760.8|3748.8|3760.8|3748.8|3760.8|3748.8|58
1723715250000|2024-08-15 09:47:30|3760.4|3748.4|3760.8|3748.8|3760.8|3748.8|3759.9|3747.9|89
1723715260000|2024-08-15 09:47:40|||||||||31
1723715270000|2024-08-15 09:47:50|3759.9|3747.9|3759.9|3747.9|3759.9|3747.9|3759.9|3747.9|7
1723715280000|2024-08-15 09:48:00|3760.8|3748.8|3759.9|3747.9|3760.8|3748.8|3759.9|3747.9|5
1723715290000|2024-08-15 09:48:10|3759.8|3747.8|3759.9|3747.9|3759.9|3747.9|3759.8|3747.8|0
1723715300000|2024-08-15 09:48:20|3759.8|3747.8|3759.9|3747.9|3759.9|3747.9|3759.8|3747.8|2
1723715310000|2024-08-15 09:48:30|||||||||3
1723715320000|2024-08-15 09:48:40|||||||||4
1723715330000|2024-08-15 09:48:50|||||||||6
1723715340000|2024-08-15 09:49:00|||||||||5
1723715350000|2024-08-15 09:49:10|3759.8|3747.8|3761.8|3749.8|3761.8|3749.8|3758.9|3746.9|18
1723715370000|2024-08-15 09:49:30|||||||||5
1723715380000|2024-08-15 09:49:40|||||||||7
1723715390000|2024-08-15 09:49:50|||||||||5
1723715400000|2024-08-15 09:50:00|||||||||15
1723715420000|2024-08-15 09:50:20|||||||||10
1723715430000|2024-08-15 09:50:30|3760.9|3748.9|3759.8|3747.8|3760.9|3748.9|3759.8|3747.8|19
1723715440000|2024-08-15 09:50:40|3758.9|3746.9|3759.8|3747.8|3759.8|3747.8|3758.9|3746.9|4
1723715450000|2024-08-15 09:50:50|3759.4|3747.4|3759.8|3747.8|3759.8|3747.8|3758.9|3746.9|9
1723715460000|2024-08-15 09:51:00|3758.9|3746.9|3757.9|3745.9|3758.9|3746.9|3757.9|3745.9|3
1723715470000|2024-08-15 09:51:10|3758.8|3746.8|3758.8|3746.8|3758.8|3746.8|3758.8|3746.8|11
1723715480000|2024-08-15 09:51:20|3758.4|3746.4|3757.9|3745.9|3758.4|3746.4|3757.9|3745.9|2
1723715490000|2024-08-15 09:51:30|3757.8|3745.8|3757.4|3745.4|3757.8|3745.8|3757.4|3745.4|6
1723715500000|2024-08-15 09:51:40|3756.9|3744.9|3756.9|3744.9|3757.8|3745.8|3756.9|3744.9|5
1723715510000|2024-08-15 09:51:50|3757.4|3745.4|3756.8|3744.8|3757.4|3745.4|3756.8|3744.8|5
1723715520000|2024-08-15 09:52:00|3756.9|3744.9|3756.9|3744.9|3756.9|3744.9|3756.9|3744.9|1
1723715530000|2024-08-15 09:52:10|3756.8|3744.8|3756.8|3744.8|3756.8|3744.8|3756.8|3744.8|1
1723715540000|2024-08-15 09:52:20|3756.9|3744.9|3755.9|3743.9|3756.9|3744.9|3755.9|3743.9|11
1723715560000|2024-08-15 09:52:40|3754.9|3742.9|3754.9|3742.9|3754.9|3742.9|3754.9|3742.9|1
1723715570000|2024-08-15 09:52:50|||||||||2
1723715580000|2024-08-15 09:53:00|||||||||3
1723715590000|2024-08-15 09:53:10|||||||||1
1723715600000|2024-08-15 09:53:20|||||||||1
1723715610000|2024-08-15 09:53:30|3755.4|3743.4|3754.9|3742.9|3755.8|3743.8|3754.9|3742.9|20
1723715620000|2024-08-15 09:53:40|3754.4|3742.4|3754.9|3742.9|3754.9|3742.9|3754.4|3742.4|10
1723715630000|2024-08-15 09:53:50|||||||||1
1723715650000|2024-08-15 09:54:10|3754.8|3742.8|3754.9|3742.9|3754.9|3742.9|3754.8|3742.8|7
1723715660000|2024-08-15 09:54:20|3755.8|3743.8|3755.8|3743.8|3755.8|3743.8|3755.8|3743.8|13
1723715680000|2024-08-15 09:54:40|3755.9|3743.9|3755.9|3743.9|3755.9|3743.9|3755.9|3743.9|17
1723715690000|2024-08-15 09:54:50|3755.8|3743.8|3754.9|3742.9|3755.8|3743.8|3754.8|3742.8|11
1723715700000|2024-08-15 09:55:00|3753.9|3741.9|3752.9|3740.9|3754.4|3742.4|3752.9|3740.9|17
1723715710000|2024-08-15 09:55:10|3751.9|3739.9|3752.4|3740.4|3752.8|3740.8|3751.9|3739.9|5
1723715720000|2024-08-15 09:55:20|3751.9|3739.9|3752.9|3740.9|3752.9|3740.9|3751.9|3739.9|22
1723715740000|2024-08-15 09:55:40|3753.4|3741.4|3752.9|3740.9|3753.4|3741.4|3752.9|3740.9|15
1723715750000|2024-08-15 09:55:50|3753.4|3741.4|3752.9|3740.9|3753.4|3741.4|3752.9|3740.9|10
1723715760000|2024-08-15 09:56:00|3753.4|3741.4|3752.9|3740.9|3753.4|3741.4|3752.9|3740.9|9
1723715770000|2024-08-15 09:56:10|3753.4|3741.4|3752.9|3740.9|3753.4|3741.4|3752.9|3740.9|7
1723715780000|2024-08-15 09:56:20|3753.4|3741.4|3753.9|3741.9|3753.9|3741.9|3752.9|3740.9|11
1723715790000|2024-08-15 09:56:30|3753|3741|3752.9|3740.9|3753.4|3741.4|3752|3740|16
1723715800000|2024-08-15 09:56:40|||||||||3
1723715810000|2024-08-15 09:56:50|3753|3741|3753|3741|3753.4|3741.4|3753|3741|17
1723715820000|2024-08-15 09:57:00|||||||||5
1723715830000|2024-08-15 09:57:10|3753.9|3741.9|3753|3741|3753.9|3741.9|3753|3741|10
1723715840000|2024-08-15 09:57:20|||||||||2
1723715850000|2024-08-15 09:57:30|||||||||1
1723715860000|2024-08-15 09:57:40|||||||||6
1723715870000|2024-08-15 09:57:50|||||||||6
1723715880000|2024-08-15 09:58:00|3752.5|3740.5|3752.5|3740.5|3752.5|3740.5|3752.5|3740.5|8
1723715890000|2024-08-15 09:58:10|3752.1|3740.1|3752.1|3740.1|3752.1|3740.1|3752.1|3740.1|25
1723715900000|2024-08-15 09:58:20|3753.1|3741.1|3753.1|3741.1|3753.1|3741.1|3753.1|3741.1|11
1723715910000|2024-08-15 09:58:30|3752.1|3740.1|3752.1|3740.1|3752.1|3740.1|3752.1|3740.1|14
1723715920000|2024-08-15 09:58:40|||||||||6
1723715930000|2024-08-15 09:58:50|||||||||9
1723715940000|2024-08-15 09:59:00|3752.6|3740.6|3752.6|3740.6|3753.1|3741.1|3752.1|3740.1|44
1723715950000|2024-08-15 09:59:10|3753.1|3741.1|3752.2|3740.2|3753.1|3741.1|3752.2|3740.2|91
1723715960000|2024-08-15 09:59:20|3753.1|3741.1|3753.2|3741.2|3753.2|3741.2|3753.1|3741.1|39
1723715970000|2024-08-15 09:59:30|3753.1|3741.1|3754|3742|3754.2|3742.2|3753.1|3741.1|79
1723715980000|2024-08-15 09:59:40|3755|3743|3754.1|3742.1|3755.1|3743.1|3754|3742|66
1723715990000|2024-08-15 09:59:50|3757.5|3745.5|3755.5|3743.5|3757.5|3745.5|3755|3743|73
1723726800000|2024-08-15 13:00:00|3746.4|3734.4|3747.4|3735.4|3748.9|3736.9|3745.9|3733.9|22
1723726810000|2024-08-15 13:00:10|3747.9|3735.9|3747.9|3735.9|3749.4|3737.4|3746.9|3734.9|16
1723726820000|2024-08-15 13:00:20|3747.4|3735.4|3745.9|3733.9|3747.4|3735.4|3745.9|3733.9|0
1723726830000|2024-08-15 13:00:30|3745|3733|3747.4|3735.4|3747.4|3735.4|3745|3733|5
1723726840000|2024-08-15 13:00:40|3746.9|3734.9|3746.9|3734.9|3747.4|3735.4|3746.9|3734.9|0
1723726850000|2024-08-15 13:00:50|3747|3735|3747.9|3735.9|3747.9|3735.9|3746.4|3734.4|9
1723726860000|2024-08-15 13:01:00|3747.4|3735.4|3745.9|3733.9|3747.9|3735.9|3745.4|3733.4|19
1723726870000|2024-08-15 13:01:10|3746.8|3734.8|3745.9|3733.9|3746.9|3734.9|3745.9|3733.9|3
1723726880000|2024-08-15 13:01:20|3745.8|3733.8|3746.4|3734.4|3746.4|3734.4|3745.8|3733.8|6
1723726890000|2024-08-15 13:01:30|3745.9|3733.9|3745.9|3733.9|3745.9|3733.9|3745.9|3733.9|0
1723726900000|2024-08-15 13:01:40|3745.4|3733.4|3746|3734|3746|3734|3745.4|3733.4|13
1723726910000|2024-08-15 13:01:50|3746.9|3734.9|3746.9|3734.9|3746.9|3734.9|3746.9|3734.9|5
1723726920000|2024-08-15 13:02:00|3747.9|3735.9|3747.9|3735.9|3747.9|3735.9|3747.8|3735.8|3
1723726930000|2024-08-15 13:02:10|3748.8|3736.8|3748.4|3736.4|3748.8|3736.8|3748.4|3736.4|0
1723726940000|2024-08-15 13:02:20|3748.8|3736.8|3749.4|3737.4|3749.4|3737.4|3748.8|3736.8|0
1723726950000|2024-08-15 13:02:30|3749.9|3737.9|3749.9|3737.9|3749.9|3737.9|3749.9|3737.9|2
1723726960000|2024-08-15 13:02:40|3750.4|3738.4|3750.8|3738.8|3750.8|3738.8|3749.9|3737.9|1
1723726970000|2024-08-15 13:02:50|3750.9|3738.9|3750.4|3738.4|3751.4|3739.4|3750.4|3738.4|3
1723726980000|2024-08-15 13:03:00|3749.9|3737.9|3749.9|3737.9|3750.4|3738.4|3749.9|3737.9|2
1723726990000|2024-08-15 13:03:10|3750.4|3738.4|3751.4|3739.4|3751.4|3739.4|3750.4|3738.4|1
1723727000000|2024-08-15 13:03:20|3751.9|3739.9|3750.4|3738.4|3751.9|3739.9|3749.9|3737.9|1
1723727010000|2024-08-15 13:03:30|3749.9|3737.9|3749.9|3737.9|3750.4|3738.4|3749.9|3737.9|2
1723727020000|2024-08-15 13:03:40|3749.4|3737.4|3750.3|3738.3|3750.3|3738.3|3748.9|3736.9|0
1723727030000|2024-08-15 13:03:50|3750.4|3738.4|3750.4|3738.4|3750.8|3738.8|3749.8|3737.8|0
1723727040000|2024-08-15 13:04:00|3750.9|3738.9|3750.4|3738.4|3750.9|3738.9|3750.4|3738.4|0
1723727060000|2024-08-15 13:04:20|3750.9|3738.9|3750.9|3738.9|3751.4|3739.4|3750.4|3738.4|2
1723727070000|2024-08-15 13:04:30|3751.4|3739.4|3751.8|3739.8|3751.9|3739.9|3751.4|3739.4|0
1723727080000|2024-08-15 13:04:40|3751.9|3739.9|3751.4|3739.4|3751.9|3739.9|3751.3|3739.3|1
1723727090000|2024-08-15 13:04:50|3751.9|3739.9|3751.9|3739.9|3751.9|3739.9|3751.9|3739.9|0
1723727100000|2024-08-15 13:05:00|3752.9|3740.9|3752.9|3740.9|3752.9|3740.9|3752.9|3740.9|16
1723727110000|2024-08-15 13:05:10|||||||||6
1723727120000|2024-08-15 13:05:20|3752.4|3740.4|3751.9|3739.9|3752.4|3740.4|3751.9|3739.9|5
1723727130000|2024-08-15 13:05:30|||||||||1
1723727140000|2024-08-15 13:05:40|3751.4|3739.4|3751|3739|3751.4|3739.4|3751|3739|5
1723727150000|2024-08-15 13:05:50|3752.4|3740.4|3751|3739|3752.4|3740.4|3751|3739|8
1723727160000|2024-08-15 13:06:00|3752.4|3740.4|3752.9|3740.9|3752.9|3740.9|3752.4|3740.4|1
1723727170000|2024-08-15 13:06:10|3752.4|3740.4|3753.9|3741.9|3753.9|3741.9|3752.4|3740.4|9
1723727180000|2024-08-15 13:06:20|3753.4|3741.4|3752.9|3740.9|3753.4|3741.4|3752.4|3740.4|3
1723727190000|2024-08-15 13:06:30|3752.5|3740.5|3752.5|3740.5|3752.9|3740.9|3752|3740|1
1723727200000|2024-08-15 13:06:40|3752|3740|3752.4|3740.4|3752.5|3740.5|3752|3740|0
1723727210000|2024-08-15 13:06:50|3752.9|3740.9|3752.9|3740.9|3752.9|3740.9|3752.9|3740.9|0
1723727230000|2024-08-15 13:07:10|3753.4|3741.4|3753.4|3741.4|3753.4|3741.4|3753.4|3741.4|6
1723727240000|2024-08-15 13:07:20|3752.9|3740.9|3753.4|3741.4|3753.4|3741.4|3752.9|3740.9|1
1723727250000|2024-08-15 13:07:30|||||||||1
1723727260000|2024-08-15 13:07:40|3753.9|3741.9|3753.4|3741.4|3753.9|3741.9|3753.4|3741.4|0
1723727270000|2024-08-15 13:07:50|3753.9|3741.9|3753.9|3741.9|3753.9|3741.9|3753.9|3741.9|0
1723727280000|2024-08-15 13:08:00|3753.4|3741.4|3753.9|3741.9|3753.9|3741.9|3753.4|3741.4|3
1723727290000|2024-08-15 13:08:10|3754|3742|3754|3742|3754|3742|3754|3742|1
1723727300000|2024-08-15 13:08:20|3754.4|3742.4|3755|3743|3755|3743|3754.4|3742.4|19
1723727310000|2024-08-15 13:08:30|3754.9|3742.9|3754.9|3742.9|3754.9|3742.9|3754.9|3742.9|4
1723727320000|2024-08-15 13:08:40|3754.5|3742.5|3755|3743|3755|3743|3754.5|3742.5|1
1723727330000|2024-08-15 13:08:50|||||||||2
1723727340000|2024-08-15 13:09:00|||||||||1
1723727350000|2024-08-15 13:09:10|3754|3742|3754|3742|3754|3742|3753.1|3741.1|7
1723727360000|2024-08-15 13:09:20|3754.6|3742.6|3754.6|3742.6|3754.6|3742.6|3754.5|3742.5|5
1723727370000|2024-08-15 13:09:30|3755|3743|3754.6|3742.6|3755|3743|3754.6|3742.6|0
1723727380000|2024-08-15 13:09:40|3754.1|3742.1|3754.6|3742.6|3754.6|3742.6|3754.1|3742.1|5
1723727390000|2024-08-15 13:09:50|3754.5|3742.5|3754|3742|3754.6|3742.6|3754|3742|2
1723727400000|2024-08-15 13:10:00|3753.5|3741.5|3755|3743|3755|3743|3753.5|3741.5|5
1723727410000|2024-08-15 13:10:10|3754.5|3742.5|3755|3743|3755|3743|3754.5|3742.5|0
1723727420000|2024-08-15 13:10:20|3754.5|3742.5|3753.6|3741.6|3754.5|3742.5|3753.6|3741.6|12
1723727430000|2024-08-15 13:10:30|3753.1|3741.1|3752.6|3740.6|3753.1|3741.1|3752.6|3740.6|12
1723727440000|2024-08-15 13:10:40|3753.1|3741.1|3753.6|3741.6|3753.6|3741.6|3753.1|3741.1|1
1723727450000|2024-08-15 13:10:50|3753.1|3741.1|3753.1|3741.1|3754.5|3742.5|3753.1|3741.1|2
1723727470000|2024-08-15 13:11:10|||||||||2
1723727480000|2024-08-15 13:11:20|3753.6|3741.6|3754|3742|3754.5|3742.5|3753.6|3741.6|2
1723727490000|2024-08-15 13:11:30|3753.5|3741.5|3753.1|3741.1|3753.6|3741.6|3753.1|3741.1|1
1723727500000|2024-08-15 13:11:40|3753.6|3741.6|3753.6|3741.6|3753.6|3741.6|3753.6|3741.6|3
1723727510000|2024-08-15 13:11:50|3753.1|3741.1|3752.6|3740.6|3753.1|3741.1|3752.6|3740.6|2
1723727520000|2024-08-15 13:12:00|3753.1|3741.1|3752.1|3740.1|3753.1|3741.1|3752.1|3740.1|1
1723727540000|2024-08-15 13:12:20|3752.6|3740.6|3753.1|3741.1|3753.1|3741.1|3752.6|3740.6|6
1723727550000|2024-08-15 13:12:30|3753|3741|3753|3741|3753|3741|3753|3741|0
1723727560000|2024-08-15 13:12:40|3752.6|3740.6|3751.6|3739.6|3752.6|3740.6|3751.6|3739.6|6
1723727570000|2024-08-15 13:12:50|3751.1|3739.1|3751.1|3739.1|3751.1|3739.1|3751.1|3739.1|1
1723727580000|2024-08-15 13:13:00|3751.6|3739.6|3751.6|3739.6|3752.1|3740.1|3751.6|3739.6|1
1723727590000|2024-08-15 13:13:10|3752|3740|3752.1|3740.1|3752.1|3740.1|3752|3740|0
1723727600000|2024-08-15 13:13:20|3752.5|3740.5|3753|3741|3753|3741|3752.5|3740.5|1
1723727610000|2024-08-15 13:13:30|3752.6|3740.6|3752.5|3740.5|3752.6|3740.6|3752.5|3740.5|1
1723727620000|2024-08-15 13:13:40|3752.1|3740.1|3752.5|3740.5|3752.5|3740.5|3752.1|3740.1|1
1723727630000|2024-08-15 13:13:50|3752.1|3740.1|3752.5|3740.5|3753|3741|3752.1|3740.1|1
1723727640000|2024-08-15 13:14:00|3752.1|3740.1|3752.5|3740.5|3752.5|3740.5|3752.1|3740.1|0
1723727650000|2024-08-15 13:14:10|3752.1|3740.1|3752|3740|3752.1|3740.1|3752|3740|0
1723727660000|2024-08-15 13:14:20|3752.1|3740.1|3752.1|3740.1|3752.1|3740.1|3752|3740|0
1723727670000|2024-08-15 13:14:30|3752.5|3740.5|3752.1|3740.1|3752.5|3740.5|3752.1|3740.1|2
1723727680000|2024-08-15 13:14:40|3752|3740|3752|3740|3752|3740|3752|3740|0
1723727690000|2024-08-15 13:14:50|3753|3741|3752.1|3740.1|3753|3741|3752.1|3740.1|3
1723727710000|2024-08-15 13:15:10|3752.6|3740.6|3753.1|3741.1|3753.1|3741.1|3752.6|3740.6|4
1723727720000|2024-08-15 13:15:20|3753.6|3741.6|3753.6|3741.6|3754|3742|3753.6|3741.6|4
1723727730000|2024-08-15 13:15:30|3754|3742|3753.6|3741.6|3754|3742|3753.6|3741.6|2
1723727740000|2024-08-15 13:15:40|3753.1|3741.1|3753.5|3741.5|3753.5|3741.5|3752.6|3740.6|0
1723727750000|2024-08-15 13:15:50|3753.6|3741.6|3754|3742|3754|3742|3753.5|3741.5|0
1723727760000|2024-08-15 13:16:00|3754.1|3742.1|3757|3745|3757|3745|3754.1|3742.1|15
1723727770000|2024-08-15 13:16:10|3757.5|3745.5|3755.6|3743.6|3758|3746|3755.6|3743.6|22
1723727780000|2024-08-15 13:16:20|3756|3744|3757.1|3745.1|3757.1|3745.1|3756|3744|2
1723727790000|2024-08-15 13:16:30|||||||||1
1723727810000|2024-08-15 13:16:50|3758|3746|3758.5|3746.5|3758.5|3746.5|3757.5|3745.5|6
1723727820000|2024-08-15 13:17:00|3759|3747|3760.1|3748.1|3760.1|3748.1|3758.5|3746.5|12
1723727830000|2024-08-15 13:17:10|3760|3748|3760|3748|3760.1|3748.1|3760|3748|1
1723727840000|2024-08-15 13:17:20|3760.1|3748.1|3757.6|3745.6|3760.1|3748.1|3757.2|3745.2|6
1723727850000|2024-08-15 13:17:30|3757.1|3745.1|3757.1|3745.1|3757.6|3745.6|3757.1|3745.1|0
1723727860000|2024-08-15 13:17:40|3757|3745|3757.1|3745.1|3757.1|3745.1|3757|3745|1
1723727870000|2024-08-15 13:17:50|3757|3745|3756.1|3744.1|3757|3745|3756.1|3744.1|1
1723727880000|2024-08-15 13:18:00|3756.6|3744.6|3756.1|3744.1|3756.6|3744.6|3756.1|3744.1|1
1723727890000|2024-08-15 13:18:10|3756.6|3744.6|3756.6|3744.6|3756.6|3744.6|3756.6|3744.6|1
1723727900000|2024-08-15 13:18:20|3756.1|3744.1|3756.1|3744.1|3756.6|3744.6|3756.1|3744.1|2
1723727910000|2024-08-15 13:18:30|3756.2|3744.2|3756.1|3744.1|3757.1|3745.1|3756.1|3744.1|13
1723727920000|2024-08-15 13:18:40|3756.6|3744.6|3756.1|3744.1|3756.6|3744.6|3756.1|3744.1|0
1723727930000|2024-08-15 13:18:50|3756.6|3744.6|3756.6|3744.6|3757.1|3745.1|3756.1|3744.1|1
1723727940000|2024-08-15 13:19:00|3757.1|3745.1|3756.6|3744.6|3757.1|3745.1|3756.1|3744.1|0
1723727950000|2024-08-15 13:19:10|3757|3745|3757.5|3745.5|3757.6|3745.6|3757|3745|2
1723727960000|2024-08-15 13:19:20|3757.1|3745.1|3757.1|3745.1|3757.1|3745.1|3757.1|3745.1|0
1723727980000|2024-08-15 13:19:40|3756.6|3744.6|3756.6|3744.6|3757.1|3745.1|3756.1|3744.1|3
1723727990000|2024-08-15 13:19:50|||||||||2
1723728000000|2024-08-15 13:20:00|3757.5|3745.5|3757.5|3745.5|3757.6|3745.6|3757.1|3745.1|0
1723728010000|2024-08-15 13:20:10|3757.1|3745.1|3757.6|3745.6|3757.6|3745.6|3757.1|3745.1|0
1723728020000|2024-08-15 13:20:20|3758|3746|3758|3746|3758|3746|3757.6|3745.6|0
1723728030000|2024-08-15 13:20:30|3758.1|3746.1|3758.1|3746.1|3758.6|3746.6|3758.1|3746.1|3
1723728050000|2024-08-15 13:20:50|3759.1|3747.1|3758.6|3746.6|3759.1|3747.1|3758.6|3746.6|2
1723728060000|2024-08-15 13:21:00|3759|3747|3758.6|3746.6|3759|3747|3758.6|3746.6|1
1723728070000|2024-08-15 13:21:10|3759|3747|3758.6|3746.6|3759|3747|3758.1|3746.1|1
1723728080000|2024-08-15 13:21:20|3759.1|3747.1|3759.1|3747.1|3759.1|3747.1|3759.1|3747.1|0
1723728090000|2024-08-15 13:21:30|3758.6|3746.6|3758.6|3746.6|3759.1|3747.1|3758.6|3746.6|2
1723728100000|2024-08-15 13:21:40|3758.1|3746.1|3757.6|3745.6|3758.6|3746.6|3757.2|3745.2|4
1723728110000|2024-08-15 13:21:50|3757.1|3745.1|3757.6|3745.6|3757.6|3745.6|3757.1|3745.1|1
1723728120000|2024-08-15 13:22:00|3758.1|3746.1|3758.6|3746.6|3758.6|3746.6|3758.1|3746.1|1
1723728130000|2024-08-15 13:22:10|3758.1|3746.1|3758.5|3746.5|3758.6|3746.6|3758.1|3746.1|0
1723728140000|2024-08-15 13:22:20|3758.6|3746.6|3758.6|3746.6|3759|3747|3758.5|3746.5|0
1723728150000|2024-08-15 13:22:30|3759|3747|3759.1|3747.1|3759.1|3747.1|3758.6|3746.6|1
1723728160000|2024-08-15 13:22:40|3760.1|3748.1|3759.6|3747.6|3760.1|3748.1|3759.6|3747.6|6
1723728170000|2024-08-15 13:22:50|3760.1|3748.1|3760.1|3748.1|3760.1|3748.1|3759.6|3747.6|0
1723728180000|2024-08-15 13:23:00|3760|3748|3760|3748|3760|3748|3760|3748|0
1723728190000|2024-08-15 13:23:10|3759.5|3747.5|3759.1|3747.1|3759.5|3747.5|3758.6|3746.6|1
1723728200000|2024-08-15 13:23:20|3758.6|3746.6|3758.6|3746.6|3759.5|3747.5|3758.6|3746.6|0
1723728210000|2024-08-15 13:23:30|3759.1|3747.1|3758.6|3746.6|3759.1|3747.1|3758.1|3746.1|3
1723728240000|2024-08-15 13:24:00|3759.1|3747.1|3760|3748|3760|3748|3758.6|3746.6|0
1723728250000|2024-08-15 13:24:10|3759.1|3747.1|3759.5|3747.5|3759.5|3747.5|3759.1|3747.1|14
1723728270000|2024-08-15 13:24:30|3759.1|3747.1|3758.6|3746.6|3760|3748|3758.6|3746.6|1
1723728300000|2024-08-15 13:25:00|3759.5|3747.5|3759.5|3747.5|3759.5|3747.5|3759.5|3747.5|0
1723728310000|2024-08-15 13:25:10|3760|3748|3761|3749|3761|3749|3760|3748|15
1723728320000|2024-08-15 13:25:20|3760.5|3748.5|3760.5|3748.5|3760.5|3748.5|3760.5|3748.5|2
1723728330000|2024-08-15 13:25:30|3761|3749|3761|3749|3761|3749|3761|3749|2
1723728340000|2024-08-15 13:25:40|3760.6|3748.6|3761|3749|3761|3749|3760.5|3748.5|4
1723728350000|2024-08-15 13:25:50|3760.6|3748.6|3760.6|3748.6|3760.6|3748.6|3760.5|3748.5|3
1723728360000|2024-08-15 13:26:00|3760.5|3748.5|3760.1|3748.1|3760.6|3748.6|3760.1|3748.1|5
1723728370000|2024-08-15 13:26:10|3760.5|3748.5|3761|3749|3761|3749|3760.5|3748.5|0
1723728380000|2024-08-15 13:26:20|3760.5|3748.5|3760.5|3748.5|3761|3749|3760.5|3748.5|2
1723728390000|2024-08-15 13:26:30|3761|3749|3760.5|3748.5|3761|3749|3760.5|3748.5|0
1723728400000|2024-08-15 13:26:40|3761|3749|3761|3749|3761|3749|3760.5|3748.5|2
1723728410000|2024-08-15 13:26:50|||||||||2
1723728420000|2024-08-15 13:27:00|3760.5|3748.5|3760|3748|3761|3749|3760|3748|1
1723728430000|2024-08-15 13:27:10|3760.5|3748.5|3760.5|3748.5|3760.5|3748.5|3760|3748|1
1723728440000|2024-08-15 13:27:20|3761|3749|3761|3749|3761|3749|3761|3749|0
1723728450000|2024-08-15 13:27:30|||||||||2
1723728460000|2024-08-15 13:27:40|3761.5|3749.5|3761.5|3749.5|3761.5|3749.5|3761.5|3749.5|5
1723728470000|2024-08-15 13:27:50|3761|3749|3761|3749|3761.5|3749.5|3761|3749|0
1723728480000|2024-08-15 13:28:00|3762|3750|3761|3749|3762|3750|3761|3749|6
1723728490000|2024-08-15 13:28:10|3761.4|3749.4|3761.4|3749.4|3761.5|3749.5|3761.4|3749.4|1
1723728500000|2024-08-15 13:28:20|3761.5|3749.5|3761|3749|3761.5|3749.5|3761|3749|0
1723728510000|2024-08-15 13:28:30|3761.4|3749.4|3761.4|3749.4|3761.4|3749.4|3761.4|3749.4|2
1723728520000|2024-08-15 13:28:40|3761|3749|3761|3749|3761.4|3749.4|3760.9|3748.9|1
1723728530000|2024-08-15 13:28:50|3761.4|3749.4|3761.4|3749.4|3761.4|3749.4|3761|3749|1
1723728540000|2024-08-15 13:29:00|3761|3749|3761.4|3749.4|3761.4|3749.4|3761|3749|2
1723728550000|2024-08-15 13:29:10|3761.9|3749.9|3761.9|3749.9|3761.9|3749.9|3761.9|3749.9|1
1723728560000|2024-08-15 13:29:20|3761.5|3749.5|3761.4|3749.4|3761.5|3749.5|3761.4|3749.4|1
1723728570000|2024-08-15 13:29:30|3761|3749|3759.5|3747.5|3761|3749|3759.5|3747.5|4
1723728580000|2024-08-15 13:29:40|3759|3747|3758.9|3746.9|3759|3747|3758.9|3746.9|4
1723728600000|2024-08-15 13:30:00|3758|3746|3756.9|3744.9|3758.5|3746.5|3756.9|3744.9|11
1723728610000|2024-08-15 13:30:10|3756.4|3744.4|3756.9|3744.9|3757|3745|3756.4|3744.4|11
1723728620000|2024-08-15 13:30:20|3757.4|3745.4|3758.4|3746.4|3758.9|3746.9|3757.4|3745.4|4
1723728630000|2024-08-15 13:30:30|3758.9|3746.9|3758.4|3746.4|3758.9|3746.9|3758.4|3746.4|1
1723728640000|2024-08-15 13:30:40|3757.9|3745.9|3758.4|3746.4|3758.9|3746.9|3757.9|3745.9|0
1723728650000|2024-08-15 13:30:50|3758.9|3746.9|3758.9|3746.9|3758.9|3746.9|3758.4|3746.4|2
1723728660000|2024-08-15 13:31:00|3759.4|3747.4|3759.4|3747.4|3759.4|3747.4|3758.9|3746.9|4
1723728670000|2024-08-15 13:31:10|3758.9|3746.9|3758.4|3746.4|3758.9|3746.9|3758.4|3746.4|2
1723728680000|2024-08-15 13:31:20|3758.9|3746.9|3759.9|3747.9|3759.9|3747.9|3758.4|3746.4|1
1723728690000|2024-08-15 13:31:30|3759.4|3747.4|3759.9|3747.9|3759.9|3747.9|3758.9|3746.9|4
1723728700000|2024-08-15 13:31:40|3759.4|3747.4|3759.4|3747.4|3759.9|3747.9|3758.9|3746.9|0
1723728710000|2024-08-15 13:31:50|3758.9|3746.9|3760.4|3748.4|3760.4|3748.4|3758.9|3746.9|2
1723728720000|2024-08-15 13:32:00|3759.9|3747.9|3757.9|3745.9|3759.9|3747.9|3757.9|3745.9|12
1723728730000|2024-08-15 13:32:10|3758.9|3746.9|3757.9|3745.9|3758.9|3746.9|3757.9|3745.9|0
1723728740000|2024-08-15 13:32:20|3757.5|3745.5|3758.9|3746.9|3759.4|3747.4|3757.5|3745.5|2
1723728750000|2024-08-15 13:32:30|3758.4|3746.4|3758.5|3746.5|3759.9|3747.9|3758.4|3746.4|0
1723728760000|2024-08-15 13:32:40|3758.9|3746.9|3758.4|3746.4|3759|3747|3758.4|3746.4|1
1723728770000|2024-08-15 13:32:50|3758.9|3746.9|3757.5|3745.5|3758.9|3746.9|3757.5|3745.5|0
1723728780000|2024-08-15 13:33:00|3757.9|3745.9|3757|3745|3757.9|3745.9|3757|3745|1
1723728790000|2024-08-15 13:33:10|||||||||1
1723728800000|2024-08-15 13:33:20|3757.5|3745.5|3758|3746|3758|3746|3757.5|3745.5|0
1723728810000|2024-08-15 13:33:30|||||||||1
1723728820000|2024-08-15 13:33:40|3758.9|3746.9|3758|3746|3758.9|3746.9|3758|3746|4
1723728830000|2024-08-15 13:33:50|3758.9|3746.9|3759.9|3747.9|3759.9|3747.9|3758.9|3746.9|10
1723728840000|2024-08-15 13:34:00|3760.4|3748.4|3760.9|3748.9|3760.9|3748.9|3760.4|3748.4|0
1723728850000|2024-08-15 13:34:10|3761|3749|3761|3749|3761|3749|3761|3749|0
1723728860000|2024-08-15 13:34:20|3760.9|3748.9|3761.9|3749.9|3761.9|3749.9|3760.9|3748.9|4
1723728870000|2024-08-15 13:34:30|3762|3750|3762|3750|3762|3750|3761.9|3749.9|1
1723728890000|2024-08-15 13:34:50|3762.5|3750.5|3762.4|3750.4|3762.9|3750.9|3762|3750|4
1723728900000|2024-08-15 13:35:00|3762|3750|3762.9|3750.9|3762.9|3750.9|3762|3750|0
1723728910000|2024-08-15 13:35:10|3762.4|3750.4|3763|3751|3763|3751|3762.4|3750.4|9
1723728920000|2024-08-15 13:35:20|3763.9|3751.9|3764|3752|3764|3752|3763.4|3751.4|2
1723728930000|2024-08-15 13:35:30|3763.5|3751.5|3763|3751|3763.5|3751.5|3762.9|3750.9|6
1723728940000|2024-08-15 13:35:40|3763.5|3751.5|3764|3752|3764|3752|3763.5|3751.5|21
1723728950000|2024-08-15 13:35:50|3763.9|3751.9|3763.5|3751.5|3764|3752|3763.5|3751.5|3
1723728960000|2024-08-15 13:36:00|3763.9|3751.9|3764|3752|3764|3752|3763.5|3751.5|1
1723728980000|2024-08-15 13:36:20|3764.5|3752.5|3763.5|3751.5|3764.5|3752.5|3763.5|3751.5|6
1723728990000|2024-08-15 13:36:30|3763|3751|3763|3751|3763.5|3751.5|3762.9|3750.9|3
1723729000000|2024-08-15 13:36:40|3762.9|3750.9|3763|3751|3763|3751|3762.9|3750.9|1
1723729010000|2024-08-15 13:36:50|3763.4|3751.4|3763.5|3751.5|3763.5|3751.5|3763.4|3751.4|1
1723729020000|2024-08-15 13:37:00|3763.9|3751.9|3762.9|3750.9|3763.9|3751.9|3762.9|3750.9|0
1723729030000|2024-08-15 13:37:10|3761.9|3749.9|3761.9|3749.9|3761.9|3749.9|3761.9|3749.9|7
1723729040000|2024-08-15 13:37:20|3761.5|3749.5|3761.9|3749.9|3761.9|3749.9|3761.4|3749.4|0
1723729060000|2024-08-15 13:37:40|||||||||1
1723729070000|2024-08-15 13:37:50|3762.4|3750.4|3762.9|3750.9|3762.9|3750.9|3762.4|3750.4|16
1723729080000|2024-08-15 13:38:00|3763.8|3751.8|3765.4|3753.4|3765.9|3753.9|3763.3|3751.3|15
1723729090000|2024-08-15 13:38:10|3765.9|3753.9|3765.4|3753.4|3765.9|3753.9|3765.4|3753.4|5
1723729100000|2024-08-15 13:38:20|3765.9|3753.9|3764.4|3752.4|3765.9|3753.9|3764.4|3752.4|1
1723729110000|2024-08-15 13:38:30|3764.9|3752.9|3764.9|3752.9|3765.4|3753.4|3764.4|3752.4|3
1723729120000|2024-08-15 13:38:40|||||||||1
1723729140000|2024-08-15 13:39:00|3764.8|3752.8|3763.3|3751.3|3764.8|3752.8|3763.3|3751.3|2
1723729150000|2024-08-15 13:39:10|3763.4|3751.4|3763.9|3751.9|3764.4|3752.4|3762.8|3750.8|0
1723729160000|2024-08-15 13:39:20|3763.8|3751.8|3762.3|3750.3|3763.8|3751.8|3762.3|3750.3|0
1723729170000|2024-08-15 13:39:30|3762.4|3750.4|3762.4|3750.4|3762.8|3750.8|3762.4|3750.4|0
1723729180000|2024-08-15 13:39:40|3761.9|3749.9|3762.8|3750.8|3762.8|3750.8|3761.9|3749.9|0
1723729190000|2024-08-15 13:39:50|3762.4|3750.4|3762.4|3750.4|3762.4|3750.4|3762.3|3750.3|0
1723729200000|2024-08-15 13:40:00|3762.9|3750.9|3764.3|3752.3|3764.4|3752.4|3762.9|3750.9|2
1723729210000|2024-08-15 13:40:10|3764.4|3752.4|3762.9|3750.9|3764.4|3752.4|3762.4|3750.4|3
1723729220000|2024-08-15 13:40:20|3762.4|3750.4|3762.9|3750.9|3762.9|3750.9|3762.4|3750.4|0
1723729230000|2024-08-15 13:40:30|3763.9|3751.9|3762.9|3750.9|3763.9|3751.9|3761.9|3749.9|1
1723729240000|2024-08-15 13:40:40|3763.4|3751.4|3762.4|3750.4|3763.4|3751.4|3762.4|3750.4|1
1723729250000|2024-08-15 13:40:50|3761|3749|3761|3749|3761|3749|3761|3749|8
1723729260000|2024-08-15 13:41:00|3761.1|3749.1|3761|3749|3761.1|3749.1|3761|3749|21
1723729270000|2024-08-15 13:41:10|||||||||2
1723729280000|2024-08-15 13:41:20|3761.1|3749.1|3762.4|3750.4|3762.5|3750.5|3761.1|3749.1|15
1723729290000|2024-08-15 13:41:30|3762.5|3750.5|3762.5|3750.5|3762.5|3750.5|3762|3750|1
1723729300000|2024-08-15 13:41:40|3762|3750|3763.5|3751.5|3763.5|3751.5|3762|3750|3
1723729310000|2024-08-15 13:41:50|3764|3752|3762.6|3750.6|3764|3752|3762.6|3750.6|0
1723729320000|2024-08-15 13:42:00|3762.1|3750.1|3762.6|3750.6|3762.6|3750.6|3762.1|3750.1|0
1723729330000|2024-08-15 13:42:10|3762.1|3750.1|3762|3750|3762.1|3750.1|3762|3750|3
1723729340000|2024-08-15 13:42:20|3762.1|3750.1|3762|3750|3762.1|3750.1|3761.1|3749.1|3
1723729350000|2024-08-15 13:42:30|3762.5|3750.5|3762.1|3750.1|3762.5|3750.5|3762.1|3750.1|0
1723729360000|2024-08-15 13:42:40|3762.5|3750.5|3762.1|3750.1|3762.5|3750.5|3762.1|3750.1|1
1723729370000|2024-08-15 13:42:50|||||||||3
1723729380000|2024-08-15 13:43:00|3762.5|3750.5|3762.5|3750.5|3762.6|3750.6|3762.1|3750.1|0
1723729390000|2024-08-15 13:43:10|3763|3751|3763.1|3751.1|3763.1|3751.1|3762.6|3750.6|0
1723729400000|2024-08-15 13:43:20|3763.5|3751.5|3762.6|3750.6|3764|3752|3762.6|3750.6|4
1723729410000|2024-08-15 13:43:30|3762.1|3750.1|3762.6|3750.6|3763|3751|3762.1|3750.1|0
1723729420000|2024-08-15 13:43:40|3762.1|3750.1|3763|3751|3763|3751|3762.1|3750.1|1
1723729430000|2024-08-15 13:43:50|3763.5|3751.5|3763.5|3751.5|3763.5|3751.5|3763.5|3751.5|0
1723729440000|2024-08-15 13:44:00|3763.1|3751.1|3763.5|3751.5|3763.5|3751.5|3763.1|3751.1|0
1723729450000|2024-08-15 13:44:10|3763.1|3751.1|3763|3751|3763.1|3751.1|3763|3751|0
1723729460000|2024-08-15 13:44:20|3762.5|3750.5|3762|3750|3762.5|3750.5|3762|3750|7
1723729470000|2024-08-15 13:44:30|3762.1|3750.1|3762.1|3750.1|3762.1|3750.1|3762.1|3750.1|0
1723729480000|2024-08-15 13:44:40|3762|3750|3762|3750|3762|3750|3762|3750|1
1723729500000|2024-08-15 13:45:00|3762.5|3750.5|3763|3751|3763.5|3751.5|3762.5|3750.5|1
1723729510000|2024-08-15 13:45:10|3763.5|3751.5|3763.5|3751.5|3763.5|3751.5|3763.5|3751.5|0
1723729520000|2024-08-15 13:45:20|3763|3751|3762.5|3750.5|3763.5|3751.5|3762.5|3750.5|1
1723729530000|2024-08-15 13:45:30|3762.1|3750.1|3763.5|3751.5|3763.5|3751.5|3762.1|3750.1|0
1723729540000|2024-08-15 13:45:40|3763.9|3751.9|3763.5|3751.5|3764|3752|3762.5|3750.5|0
1723729550000|2024-08-15 13:45:50|3762.5|3750.5|3763.5|3751.5|3763.5|3751.5|3762.5|3750.5|2
1723729560000|2024-08-15 13:46:00|3763|3751|3763.5|3751.5|3763.5|3751.5|3763|3751|0
1723729570000|2024-08-15 13:46:10|3763|3751|3762.5|3750.5|3763.5|3751.5|3762.5|3750.5|1
1723729580000|2024-08-15 13:46:20|3762.1|3750.1|3763|3751|3763|3751|3762.1|3750.1|2
1723729590000|2024-08-15 13:46:30|3763.9|3751.9|3763.5|3751.5|3763.9|3751.9|3763.5|3751.5|1
1723729600000|2024-08-15 13:46:40|3763.9|3751.9|3764|3752|3764|3752|3763.9|3751.9|0
1723729610000|2024-08-15 13:46:50|3764.4|3752.4|3763.5|3751.5|3764.4|3752.4|3763.5|3751.5|0
1723729620000|2024-08-15 13:47:00|3764|3752|3763.5|3751.5|3764|3752|3763.5|3751.5|0
1723729630000|2024-08-15 13:47:10|3764.4|3752.4|3763.9|3751.9|3764.4|3752.4|3763.9|3751.9|1
1723729640000|2024-08-15 13:47:20|3764.5|3752.5|3764.5|3752.5|3764.9|3752.9|3764|3752|0
1723729650000|2024-08-15 13:47:30|3764.9|3752.9|3764.5|3752.5|3764.9|3752.9|3764.4|3752.4|0
1723729660000|2024-08-15 13:47:40|3764.9|3752.9|3764.9|3752.9|3764.9|3752.9|3764.9|3752.9|0
1723729670000|2024-08-15 13:47:50|3765.5|3753.5|3765.5|3753.5|3765.9|3753.9|3765.4|3753.4|21
1723729680000|2024-08-15 13:48:00|3765.4|3753.4|3765|3753|3765.9|3753.9|3765|3753|0
1723729690000|2024-08-15 13:48:10|3765.5|3753.5|3764.5|3752.5|3765.5|3753.5|3764|3752|24
1723729700000|2024-08-15 13:48:20|3765|3753|3765.9|3753.9|3765.9|3753.9|3765|3753|18
1723729710000|2024-08-15 13:48:30|3766.5|3754.5|3766|3754|3766.5|3754.5|3766|3754|9
1723729720000|2024-08-15 13:48:40|3766.5|3754.5|3766.9|3754.9|3766.9|3754.9|3766.5|3754.5|4
1723729730000|2024-08-15 13:48:50|3766.5|3754.5|3766|3754|3766.9|3754.9|3766|3754|0
1723729750000|2024-08-15 13:49:10|3766.9|3754.9|3768|3756|3768|3756|3766.9|3754.9|20
1723729760000|2024-08-15 13:49:20|3772.8|3760.8|3771.8|3759.8|3772.8|3760.8|3771.3|3759.3|12
1723729770000|2024-08-15 13:49:30|3772.8|3760.8|3772.8|3760.8|3772.8|3760.8|3772.3|3760.3|4
1723729780000|2024-08-15 13:49:40|3772.3|3760.3|3771.3|3759.3|3772.8|3760.8|3771.3|3759.3|17
1723729790000|2024-08-15 13:49:50|3771.8|3759.8|3770.9|3758.9|3771.8|3759.8|3770.4|3758.4|5
1723729800000|2024-08-15 13:50:00|3770.8|3758.8|3771.8|3759.8|3771.8|3759.8|3770.8|3758.8|1
1723729810000|2024-08-15 13:50:10|3772.7|3760.7|3774.3|3762.3|3774.3|3762.3|3772.3|3760.3|11
1723729820000|2024-08-15 13:50:20|3773.8|3761.8|3774.8|3762.8|3774.8|3762.8|3773.8|3761.8|5
1723729830000|2024-08-15 13:50:30|3775.8|3763.8|3774.8|3762.8|3775.8|3763.8|3774.8|3762.8|10
1723729840000|2024-08-15 13:50:40|3774.3|3762.3|3774.3|3762.3|3774.3|3762.3|3774.3|3762.3|2
1723729850000|2024-08-15 13:50:50|3774.8|3762.8|3775.3|3763.3|3775.8|3763.8|3774.3|3762.3|9
1723729860000|2024-08-15 13:51:00|3774.9|3762.9|3774.3|3762.3|3774.9|3762.9|3774.3|3762.3|6
1723729880000|2024-08-15 13:51:20|3774.8|3762.8|3775.8|3763.8|3775.8|3763.8|3774.8|3762.8|1
1723729890000|2024-08-15 13:51:30|3775.3|3763.3|3775.8|3763.8|3775.8|3763.8|3773.8|3761.8|9
1723729900000|2024-08-15 13:51:40|3776.8|3764.8|3776.8|3764.8|3776.8|3764.8|3776.3|3764.3|1
1723729910000|2024-08-15 13:51:50|3776.7|3764.7|3776.3|3764.3|3776.8|3764.8|3776.3|3764.3|2
1723729920000|2024-08-15 13:52:00|3775.8|3763.8|3775.3|3763.3|3776.3|3764.3|3775.3|3763.3|12
1723729930000|2024-08-15 13:52:10|3775.7|3763.7|3775.2|3763.2|3775.7|3763.7|3774.8|3762.8|2
1723729940000|2024-08-15 13:52:20|3774.8|3762.8|3774.2|3762.2|3775.2|3763.2|3773.8|3761.8|2
1723729950000|2024-08-15 13:52:30|3774.7|3762.7|3774.7|3762.7|3774.7|3762.7|3774.7|3762.7|2
1723729960000|2024-08-15 13:52:40|3774.3|3762.3|3773.8|3761.8|3774.7|3762.7|3773.8|3761.8|0
1723729970000|2024-08-15 13:52:50|||||||||2
1723729990000|2024-08-15 13:53:10|3772.4|3760.4|3773.7|3761.7|3773.8|3761.8|3772.4|3760.4|2
1723730000000|2024-08-15 13:53:20|3773.2|3761.2|3773.2|3761.2|3773.7|3761.7|3773.2|3761.2|0
1723730010000|2024-08-15 13:53:30|3772.8|3760.8|3772.3|3760.3|3773.2|3761.2|3772.3|3760.3|2
1723730030000|2024-08-15 13:53:50|3771.8|3759.8|3770.8|3758.8|3771.8|3759.8|3770.8|3758.8|5
1723730040000|2024-08-15 13:54:00|3771.3|3759.3|3770.8|3758.8|3771.3|3759.3|3770.8|3758.8|0
1723730050000|2024-08-15 13:54:10|3769.9|3757.9|3770.8|3758.8|3770.8|3758.8|3769.8|3757.8|8
1723730060000|2024-08-15 13:54:20|3770.3|3758.3|3769.9|3757.9|3770.8|3758.8|3769.8|3757.8|1
1723730070000|2024-08-15 13:54:30|3769.8|3757.8|3769.9|3757.9|3769.9|3757.9|3769.8|3757.8|1
1723730080000|2024-08-15 13:54:40|3769.8|3757.8|3769.8|3757.8|3769.8|3757.8|3769.8|3757.8|0
1723730090000|2024-08-15 13:54:50|3769.9|3757.9|3769.8|3757.8|3769.9|3757.9|3769.8|3757.8|0
1723730100000|2024-08-15 13:55:00|3769.9|3757.9|3769.9|3757.9|3769.9|3757.9|3769.9|3757.9|2
1723730110000|2024-08-15 13:55:10|3769.8|3757.8|3769.9|3757.9|3769.9|3757.9|3769.8|3757.8|4
1723730120000|2024-08-15 13:55:20|||||||||1
1723730130000|2024-08-15 13:55:30|3770.8|3758.8|3772.3|3760.3|3772.3|3760.3|3770.8|3758.8|12
1723730160000|2024-08-15 13:56:00|3771.9|3759.9|3772.3|3760.3|3772.3|3760.3|3771.9|3759.9|1
1723730170000|2024-08-15 13:56:10|3772.8|3760.8|3772.8|3760.8|3772.8|3760.8|3772.8|3760.8|0
1723730190000|2024-08-15 13:56:30|3773.8|3761.8|3772.9|3760.9|3773.8|3761.8|3772.9|3760.9|2
1723730200000|2024-08-15 13:56:40|||||||||2
1723730210000|2024-08-15 13:56:50|3772.4|3760.4|3773.8|3761.8|3773.8|3761.8|3771.9|3759.9|17
1723730250000|2024-08-15 13:57:30|3774.3|3762.3|3774.3|3762.3|3774.3|3762.3|3774.3|3762.3|1
1723730260000|2024-08-15 13:57:40|3773.8|3761.8|3774.3|3762.3|3774.3|3762.3|3773.8|3761.8|1
1723730270000|2024-08-15 13:57:50|3774.7|3762.7|3774.3|3762.3|3774.7|3762.7|3773.8|3761.8|1
1723730280000|2024-08-15 13:58:00|3773.8|3761.8|3771.8|3759.8|3774.3|3762.3|3770.9|3758.9|16
1723730290000|2024-08-15 13:58:10|3771.9|3759.9|3772.4|3760.4|3772.4|3760.4|3771.9|3759.9|1
1723730300000|2024-08-15 13:58:20|3773.3|3761.3|3772.4|3760.4|3773.3|3761.3|3771.9|3759.9|0
1723730310000|2024-08-15 13:58:30|3771.9|3759.9|3772.4|3760.4|3772.4|3760.4|3771.9|3759.9|0
1723730330000|2024-08-15 13:58:50|3773.3|3761.3|3772.4|3760.4|3773.3|3761.3|3772.4|3760.4|0
1723730340000|2024-08-15 13:59:00|3772.9|3760.9|3772.9|3760.9|3773.3|3761.3|3772.9|3760.9|0
1723730350000|2024-08-15 13:59:10|3773.3|3761.3|3773.4|3761.4|3773.4|3761.4|3773.3|3761.3|0
1723730370000|2024-08-15 13:59:30|3773.8|3761.8|3773.8|3761.8|3773.8|3761.8|3773.8|3761.8|0
1723730390000|2024-08-15 13:59:50|3773.4|3761.4|3773.4|3761.4|3773.4|3761.4|3772.9|3760.9|1
1723730400000|2024-08-15 14:00:00|3772.9|3760.9|3772.9|3760.9|3772.9|3760.9|3772.4|3760.4|2
1723730410000|2024-08-15 14:00:10|3773.4|3761.4|3773.8|3761.8|3773.8|3761.8|3773.4|3761.4|2
1723730420000|2024-08-15 14:00:20|3773.4|3761.4|3773.8|3761.8|3773.8|3761.8|3772.9|3760.9|1
1723730430000|2024-08-15 14:00:30|3774.3|3762.3|3774.8|3762.8|3774.8|3762.8|3774.3|3762.3|0
1723730440000|2024-08-15 14:00:40|3775.8|3763.8|3775.8|3763.8|3775.8|3763.8|3774.9|3762.9|6
1723730450000|2024-08-15 14:00:50|3775.4|3763.4|3775.8|3763.8|3775.8|3763.8|3774.9|3762.9|0
1723730460000|2024-08-15 14:01:00|3775.4|3763.4|3775.4|3763.4|3775.8|3763.8|3774.9|3762.9|5
1723730470000|2024-08-15 14:01:10|3774.9|3762.9|3776.3|3764.3|3776.3|3764.3|3774.8|3762.8|61
1723730480000|2024-08-15 14:01:20|3776.7|3764.7|3776.3|3764.3|3776.7|3764.7|3776.2|3764.2|0
1723730490000|2024-08-15 14:01:30|3776.2|3764.2|3776.7|3764.7|3776.7|3764.7|3776.2|3764.2|0
1723730500000|2024-08-15 14:01:40|3776.3|3764.3|3776.7|3764.7|3776.7|3764.7|3776.3|3764.3|0
1723730510000|2024-08-15 14:01:50|3777.3|3765.3|3777.3|3765.3|3777.7|3765.7|3776.8|3764.8|3
1723730520000|2024-08-15 14:02:00|3777.2|3765.2|3777.7|3765.7|3777.7|3765.7|3777.2|3765.2|5
1723730530000|2024-08-15 14:02:10|3777.8|3765.8|3777.8|3765.8|3777.8|3765.8|3777.8|3765.8|0
1723730540000|2024-08-15 14:02:20|3777.3|3765.3|3777.7|3765.7|3777.7|3765.7|3776.8|3764.8|1
1723730550000|2024-08-15 14:02:30|3777.2|3765.2|3776.8|3764.8|3777.3|3765.3|3776.8|3764.8|5
1723730560000|2024-08-15 14:02:40|3777.3|3765.3|3777.8|3765.8|3777.8|3765.8|3777.3|3765.3|12
1723730570000|2024-08-15 14:02:50|||||||||1
1723730590000|2024-08-15 14:03:10|3778.3|3766.3|3778.3|3766.3|3778.7|3766.7|3777.8|3765.8|2
1723730600000|2024-08-15 14:03:20|3777.8|3765.8|3777.8|3765.8|3777.8|3765.8|3777.8|3765.8|0
1723730610000|2024-08-15 14:03:30|3778.3|3766.3|3778.3|3766.3|3778.7|3766.7|3778.3|3766.3|3
1723730620000|2024-08-15 14:03:40|3778.7|3766.7|3778.3|3766.3|3778.7|3766.7|3777.8|3765.8|0
1723730630000|2024-08-15 14:03:50|3778.7|3766.7|3778.3|3766.3|3778.7|3766.7|3778.3|3766.3|0
1723730640000|2024-08-15 14:04:00|3777.3|3765.3|3777.3|3765.3|3777.8|3765.8|3777.3|3765.3|7
1723730650000|2024-08-15 14:04:10|3776.8|3764.8|3777.3|3765.3|3777.3|3765.3|3776.8|3764.8|0
1723730660000|2024-08-15 14:04:20|3776.8|3764.8|3775.8|3763.8|3777.3|3765.3|3775.8|3763.8|3
1723730670000|2024-08-15 14:04:30|3776.3|3764.3|3776.8|3764.8|3776.8|3764.8|3776.3|3764.3|2
1723730700000|2024-08-15 14:05:00|3778.3|3766.3|3778.3|3766.3|3778.3|3766.3|3778.3|3766.3|13
1723730710000|2024-08-15 14:05:10|3777.8|3765.8|3775|3763|3778.3|3766.3|3774.9|3762.9|16
1723730720000|2024-08-15 14:05:20|3774.4|3762.4|3774.9|3762.9|3774.9|3762.9|3774|3762|8
1723730730000|2024-08-15 14:05:30|3775|3763|3774.9|3762.9|3775|3763|3774.9|3762.9|2
1723730740000|2024-08-15 14:05:40|3775|3763|3777.4|3765.4|3777.9|3765.9|3775|3763|46
1723730750000|2024-08-15 14:05:50|3777.8|3765.8|3777.9|3765.9|3778.3|3766.3|3777.8|3765.8|0
1723730760000|2024-08-15 14:06:00|3777.8|3765.8|3778.8|3766.8|3778.8|3766.8|3777.8|3765.8|5
1723730770000|2024-08-15 14:06:10|||||||||1
1723730780000|2024-08-15 14:06:20|3778.4|3766.4|3778.4|3766.4|3778.4|3766.4|3778.4|3766.4|2
1723730790000|2024-08-15 14:06:30|3777.9|3765.9|3777.9|3765.9|3778.4|3766.4|3777.4|3765.4|0
1723730800000|2024-08-15 14:06:40|3777.4|3765.4|3777.9|3765.9|3777.9|3765.9|3777.4|3765.4|0
1723730810000|2024-08-15 14:06:50|3777.4|3765.4|3777.9|3765.9|3777.9|3765.9|3777.4|3765.4|0
1723730840000|2024-08-15 14:07:20|3777.8|3765.8|3777.9|3765.9|3777.9|3765.9|3777.8|3765.8|0
1723730860000|2024-08-15 14:07:40|||||||||1
1723730870000|2024-08-15 14:07:50|3778.4|3766.4|3777.9|3765.9|3778.4|3766.4|3777.9|3765.9|1
1723730880000|2024-08-15 14:08:00|3777.4|3765.4|3777.9|3765.9|3777.9|3765.9|3777.4|3765.4|1
1723730910000|2024-08-15 14:08:30|3777.8|3765.8|3781.7|3769.7|3781.7|3769.7|3777.8|3765.8|9
1723730920000|2024-08-15 14:08:40|3781.8|3769.8|3780.8|3768.8|3781.8|3769.8|3780.3|3768.3|17
1723730930000|2024-08-15 14:08:50|3780.7|3768.7|3780.3|3768.3|3780.7|3768.7|3780.3|3768.3|0
1723730940000|2024-08-15 14:09:00|3779.8|3767.8|3780.3|3768.3|3780.8|3768.8|3779.8|3767.8|1
1723730950000|2024-08-15 14:09:10|3779.8|3767.8|3780.3|3768.3|3780.3|3768.3|3779.8|3767.8|3
1723730960000|2024-08-15 14:09:20|3779.8|3767.8|3779.3|3767.3|3779.8|3767.8|3779.3|3767.3|1
1723730970000|2024-08-15 14:09:30|3779.8|3767.8|3779.3|3767.3|3779.8|3767.8|3779.3|3767.3|0
1723730980000|2024-08-15 14:09:40|3778.4|3766.4|3778.3|3766.3|3779.3|3767.3|3777.9|3765.9|1
1723730990000|2024-08-15 14:09:50|3777.8|3765.8|3777.8|3765.8|3777.8|3765.8|3777.8|3765.8|3
1723731000000|2024-08-15 14:10:00|3777.3|3765.3|3777.8|3765.8|3777.8|3765.8|3776.8|3764.8|7
1723731010000|2024-08-15 14:10:10|3777.7|3765.7|3777.3|3765.3|3777.8|3765.8|3777.3|3765.3|1
1723731020000|2024-08-15 14:10:20|3777.8|3765.8|3777.3|3765.3|3777.8|3765.8|3776.8|3764.8|0
1723731030000|2024-08-15 14:10:30|3776.9|3764.9|3776.8|3764.8|3777.3|3765.3|3776.8|3764.8|0
1723731050000|2024-08-15 14:10:50|||||||||1
1723731070000|2024-08-15 14:11:10|||||||||1
1723731090000|2024-08-15 14:11:30|3777.8|3765.8|3777.8|3765.8|3777.8|3765.8|3777.8|3765.8|1
1723731100000|2024-08-15 14:11:40|3778.8|3766.8|3778.8|3766.8|3779.2|3767.2|3778.3|3766.3|2
1723731110000|2024-08-15 14:11:50|3778.3|3766.3|3779.2|3767.2|3779.2|3767.2|3778.3|3766.3|0
1723731120000|2024-08-15 14:12:00|3778.8|3766.8|3778.3|3766.3|3779.2|3767.2|3778.3|3766.3|0
1723731130000|2024-08-15 14:12:10|3778.8|3766.8|3778.3|3766.3|3779.2|3767.2|3778.3|3766.3|0
1723731140000|2024-08-15 14:12:20|3777.9|3765.9|3777.8|3765.8|3777.9|3765.9|3777.8|3765.8|0
1723731150000|2024-08-15 14:12:30|3777.4|3765.4|3777.3|3765.3|3777.4|3765.4|3776.8|3764.8|0
1723731160000|2024-08-15 14:12:40|3777.8|3765.8|3776.3|3764.3|3777.8|3765.8|3775.8|3763.8|5
1723731170000|2024-08-15 14:12:50|3775.9|3763.9|3775.9|3763.9|3776.3|3764.3|3775.8|3763.8|0
1723731180000|2024-08-15 14:13:00|3775.8|3763.8|3776.3|3764.3|3776.3|3764.3|3775.8|3763.8|0
1723731190000|2024-08-15 14:13:10|3775.9|3763.9|3776.3|3764.3|3776.3|3764.3|3775.9|3763.9|0
1723731200000|2024-08-15 14:13:20|3775.9|3763.9|3776.3|3764.3|3776.3|3764.3|3775.9|3763.9|0
1723731210000|2024-08-15 14:13:30|3775.8|3763.8|3775.8|3763.8|3775.8|3763.8|3775.8|3763.8|0
1723731220000|2024-08-15 14:13:40|3775.4|3763.4|3775.4|3763.4|3775.4|3763.4|3774.9|3762.9|9
1723731230000|2024-08-15 14:13:50|3774.9|3762.9|3774.9|3762.9|3774.9|3762.9|3774.9|3762.9|0
1723731240000|2024-08-15 14:14:00|3774.8|3762.8|3773.9|3761.9|3775.3|3763.3|3773.9|3761.9|8
1723731250000|2024-08-15 14:14:10|3773.8|3761.8|3773.8|3761.8|3773.8|3761.8|3773.8|3761.8|0
1723731270000|2024-08-15 14:14:30|3774.3|3762.3|3774.3|3762.3|3774.3|3762.3|3774.3|3762.3|0
1723731280000|2024-08-15 14:14:40|3774.8|3762.8|3774.8|3762.8|3774.8|3762.8|3774.3|3762.3|0
1723731290000|2024-08-15 14:14:50|3774.9|3762.9|3774.9|3762.9|3774.9|3762.9|3774.9|3762.9|0
1723731300000|2024-08-15 14:15:00|3774.4|3762.4|3775.3|3763.3|3775.3|3763.3|3774.4|3762.4|0
1723731310000|2024-08-15 14:15:10|3775.8|3763.8|3776.3|3764.3|3776.3|3764.3|3775.3|3763.3|1
1723731320000|2024-08-15 14:15:20|3775.8|3763.8|3775.8|3763.8|3776.3|3764.3|3774.9|3762.9|1
1723731330000|2024-08-15 14:15:30|3775.3|3763.3|3775.3|3763.3|3775.8|3763.8|3774.9|3762.9|0
1723731340000|2024-08-15 14:15:40|3775.8|3763.8|3775.3|3763.3|3775.8|3763.8|3775.3|3763.3|1
1723731350000|2024-08-15 14:15:50|3774.8|3762.8|3774.9|3762.9|3775.3|3763.3|3774.8|3762.8|0
1723731360000|2024-08-15 14:16:00|3775.3|3763.3|3775.9|3763.9|3775.9|3763.9|3774.9|3762.9|0
1723731370000|2024-08-15 14:16:10|3775.4|3763.4|3775.9|3763.9|3775.9|3763.9|3774.9|3762.9|0
1723731380000|2024-08-15 14:16:20|3775.4|3763.4|3775.4|3763.4|3775.4|3763.4|3775.4|3763.4|2
1723731390000|2024-08-15 14:16:30|3775.8|3763.8|3775.8|3763.8|3775.9|3763.9|3775.8|3763.8|0
1723731400000|2024-08-15 14:16:40|3776.8|3764.8|3777.3|3765.3|3777.3|3765.3|3776.8|3764.8|7
1723731410000|2024-08-15 14:16:50|3777.8|3765.8|3778.7|3766.7|3778.7|3766.7|3777.3|3765.3|0
1723731420000|2024-08-15 14:17:00|3778.8|3766.8|3779.2|3767.2|3779.2|3767.2|3778.3|3766.3|1
1723731430000|2024-08-15 14:17:10|3779.3|3767.3|3779.2|3767.2|3779.3|3767.3|3778.8|3766.8|0
1723731440000|2024-08-15 14:17:20|3779.3|3767.3|3779.3|3767.3|3779.3|3767.3|3779.2|3767.2|0
1723731450000|2024-08-15 14:17:30|3779.8|3767.8|3779.8|3767.8|3779.8|3767.8|3779.8|3767.8|0
1723731460000|2024-08-15 14:17:40|3779.3|3767.3|3779.3|3767.3|3779.3|3767.3|3779.3|3767.3|0
1723731470000|2024-08-15 14:17:50|3778.9|3766.9|3778.8|3766.8|3779.3|3767.3|3778.8|3766.8|1
1723731480000|2024-08-15 14:18:00|3779.3|3767.3|3778.3|3766.3|3779.3|3767.3|3778.3|3766.3|1
1723731500000|2024-08-15 14:18:20|3777.9|3765.9|3777.8|3765.8|3778.3|3766.3|3777.8|3765.8|0
1723731520000|2024-08-15 14:18:40|3778.3|3766.3|3778.3|3766.3|3778.3|3766.3|3778.3|3766.3|0
1723731530000|2024-08-15 14:18:50|3778.8|3766.8|3779.8|3767.8|3779.8|3767.8|3778.3|3766.3|1
1723731550000|2024-08-15 14:19:10|3780.3|3768.3|3780.3|3768.3|3780.8|3768.8|3780.3|3768.3|2
1723731570000|2024-08-15 14:19:30|3780.8|3768.8|3780.8|3768.8|3780.8|3768.8|3780.8|3768.8|1
1723731590000|2024-08-15 14:19:50|3781.2|3769.2|3781.2|3769.2|3781.2|3769.2|3780.8|3768.8|1
1723731600000|2024-08-15 14:20:00|3780.8|3768.8|3780.8|3768.8|3781.2|3769.2|3780.8|3768.8|1
1723731610000|2024-08-15 14:20:10|3780.3|3768.3|3780.8|3768.8|3781.8|3769.8|3780.3|3768.3|1
1723731620000|2024-08-15 14:20:20|3781.3|3769.3|3780.8|3768.8|3781.3|3769.3|3780.8|3768.8|0
1723731630000|2024-08-15 14:20:30|3781.3|3769.3|3780.8|3768.8|3781.3|3769.3|3780.8|3768.8|0
1723731640000|2024-08-15 14:20:40|3781.3|3769.3|3781.8|3769.8|3781.8|3769.8|3781.3|3769.3|0
1723731650000|2024-08-15 14:20:50|3781.7|3769.7|3781.8|3769.8|3781.8|3769.8|3781.7|3769.7|1
1723731660000|2024-08-15 14:21:00|3781.3|3769.3|3781.3|3769.3|3781.3|3769.3|3781.3|3769.3|1
1723731670000|2024-08-15 14:21:10|3780.8|3768.8|3780.8|3768.8|3780.8|3768.8|3780.8|3768.8|0
1723731680000|2024-08-15 14:21:20|3781.7|3769.7|3781.3|3769.3|3781.7|3769.7|3781.3|3769.3|2
1723731690000|2024-08-15 14:21:30|3781.7|3769.7|3782.3|3770.3|3782.3|3770.3|3781.7|3769.7|2
1723731700000|2024-08-15 14:21:40|3781.8|3769.8|3782.3|3770.3|3782.3|3770.3|3781.8|3769.8|1
1723731710000|2024-08-15 14:21:50|3782.2|3770.2|3782.2|3770.2|3782.2|3770.2|3782.2|3770.2|0
1723731720000|2024-08-15 14:22:00|3782.3|3770.3|3782.2|3770.2|3782.3|3770.3|3782.2|3770.2|0
1723731730000|2024-08-15 14:22:10|3782.3|3770.3|3782.8|3770.8|3782.8|3770.8|3782.3|3770.3|1
1723731740000|2024-08-15 14:22:20|3782.7|3770.7|3783.8|3771.8|3783.8|3771.8|3782.7|3770.7|19
1723731750000|2024-08-15 14:22:30|3783.3|3771.3|3783.3|3771.3|3783.8|3771.8|3783.3|3771.3|0
1723731760000|2024-08-15 14:22:40|3782.8|3770.8|3783.3|3771.3|3783.8|3771.8|3782.8|3770.8|0
1723731770000|2024-08-15 14:22:50|3783.8|3771.8|3782.3|3770.3|3783.9|3771.9|3782.3|3770.3|1
1723731780000|2024-08-15 14:23:00|3782.4|3770.4|3783.3|3771.3|3783.3|3771.3|3782.4|3770.4|0
1723731790000|2024-08-15 14:23:10|3782.8|3770.8|3782.8|3770.8|3782.8|3770.8|3782.8|3770.8|0
1723731800000|2024-08-15 14:23:20|3782.4|3770.4|3782.4|3770.4|3782.4|3770.4|3782.4|3770.4|1
1723731810000|2024-08-15 14:23:30|3782.8|3770.8|3782.3|3770.3|3782.8|3770.8|3782.3|3770.3|0
1723731830000|2024-08-15 14:23:50|3782.8|3770.8|3783.3|3771.3|3783.8|3771.8|3782.8|3770.8|1
1723731840000|2024-08-15 14:24:00|3783.8|3771.8|3782.8|3770.8|3783.8|3771.8|3782.8|3770.8|0
1723731870000|2024-08-15 14:24:30|3782.7|3770.7|3782.8|3770.8|3782.8|3770.8|3782.7|3770.7|1
1723731880000|2024-08-15 14:24:40|||||||||1
1723731890000|2024-08-15 14:24:50|3783.3|3771.3|3783.3|3771.3|3783.3|3771.3|3783.3|3771.3|1
1723731900000|2024-08-15 14:25:00|||||||||2
1723731910000|2024-08-15 14:25:10|3784.7|3772.7|3784.2|3772.2|3784.7|3772.7|3783.8|3771.8|25
1723731920000|2024-08-15 14:25:20|3783.8|3771.8|3784.3|3772.3|3784.3|3772.3|3783.8|3771.8|2
1723731930000|2024-08-15 14:25:30|3784.7|3772.7|3783.3|3771.3|3784.7|3772.7|3783.3|3771.3|1
1723731940000|2024-08-15 14:25:40|3784.2|3772.2|3784.2|3772.2|3784.2|3772.2|3783.8|3771.8|0
1723731950000|2024-08-15 14:25:50|3783.8|3771.8|3783.2|3771.2|3784.2|3772.2|3783.2|3771.2|0
1723731960000|2024-08-15 14:26:00|3783.3|3771.3|3783.3|3771.3|3783.3|3771.3|3782.8|3770.8|0
1723731970000|2024-08-15 14:26:10|3782.8|3770.8|3782.8|3770.8|3783.3|3771.3|3782.8|3770.8|0
1723731980000|2024-08-15 14:26:20|3783.3|3771.3|3782.8|3770.8|3783.3|3771.3|3782.8|3770.8|1
1723731990000|2024-08-15 14:26:30|3782.3|3770.3|3782.3|3770.3|3782.3|3770.3|3781.8|3769.8|3
1723732000000|2024-08-15 14:26:40|3782.2|3770.2|3782.2|3770.2|3782.2|3770.2|3781.8|3769.8|0
1723732020000|2024-08-15 14:27:00|3781.8|3769.8|3781.7|3769.7|3782.2|3770.2|3780.8|3768.8|10
1723732030000|2024-08-15 14:27:10|3781.8|3769.8|3781.7|3769.7|3781.8|3769.8|3780.8|3768.8|5
1723732040000|2024-08-15 14:27:20|3781.8|3769.8|3780.7|3768.7|3781.8|3769.8|3780.7|3768.7|3
1723732080000|2024-08-15 14:28:00|3781.2|3769.2|3781.2|3769.2|3781.2|3769.2|3781.2|3769.2|3
1723732090000|2024-08-15 14:28:10|3780.8|3768.8|3780.8|3768.8|3781.2|3769.2|3780.8|3768.8|0
1723732100000|2024-08-15 14:28:20|3780.7|3768.7|3780.7|3768.7|3780.7|3768.7|3780.7|3768.7|0
1723732110000|2024-08-15 14:28:30|3779.8|3767.8|3779.8|3767.8|3780.2|3768.2|3779.7|3767.7|2
1723732120000|2024-08-15 14:28:40|3780.7|3768.7|3780.7|3768.7|3780.7|3768.7|3780.7|3768.7|2
1723732130000|2024-08-15 14:28:50|3779.8|3767.8|3780.7|3768.7|3780.7|3768.7|3779.7|3767.7|10
1723732140000|2024-08-15 14:29:00|||||||||1
1723732150000|2024-08-15 14:29:10|3780.2|3768.2|3780.2|3768.2|3780.2|3768.2|3779.8|3767.8|2
1723732160000|2024-08-15 14:29:20|3779.8|3767.8|3779.8|3767.8|3779.8|3767.8|3779.8|3767.8|0
1723732170000|2024-08-15 14:29:30|3779.7|3767.7|3779.7|3767.7|3779.7|3767.7|3779.7|3767.7|0
1723732180000|2024-08-15 14:29:40|3779.3|3767.3|3779.2|3767.2|3779.3|3767.3|3778.8|3766.8|1
1723732190000|2024-08-15 14:29:50|3779.3|3767.3|3778.7|3766.7|3779.3|3767.3|3778.7|3766.7|0
1723732200000|2024-08-15 14:30:00|3777.8|3765.8|3778.7|3766.7|3778.7|3766.7|3777.8|3765.8|5
1723732220000|2024-08-15 14:30:20|3777.8|3765.8|3777.8|3765.8|3777.8|3765.8|3777.8|3765.8|8
1723732230000|2024-08-15 14:30:30|3778.2|3766.2|3779.2|3767.2|3779.3|3767.3|3778.2|3766.2|2
1723732240000|2024-08-15 14:30:40|3777.9|3765.9|3778.7|3766.7|3779.7|3767.7|3777.9|3765.9|10
1723732250000|2024-08-15 14:30:50|3778.2|3766.2|3777.7|3765.7|3778.2|3766.2|3777.7|3765.7|0
1723732260000|2024-08-15 14:31:00|3777.6|3765.6|3778.2|3766.2|3778.2|3766.2|3777.6|3765.6|1
1723732270000|2024-08-15 14:31:10|3777.7|3765.7|3777.2|3765.2|3777.7|3765.7|3776.7|3764.7|11
1723732280000|2024-08-15 14:31:20|3776.8|3764.8|3776.2|3764.2|3777.2|3765.2|3776.2|3764.2|4
1723732290000|2024-08-15 14:31:30|3776.3|3764.3|3777.2|3765.2|3777.2|3765.2|3776.3|3764.3|1
1723732300000|2024-08-15 14:31:40|3776.3|3764.3|3776.2|3764.2|3776.3|3764.3|3776.2|3764.2|11
1723732310000|2024-08-15 14:31:50|3776.7|3764.7|3776.2|3764.2|3776.7|3764.7|3775.7|3763.7|0
1723732330000|2024-08-15 14:32:10|3776.7|3764.7|3776.2|3764.2|3776.7|3764.7|3776.2|3764.2|0
1723732340000|2024-08-15 14:32:20|3776.7|3764.7|3776.7|3764.7|3776.7|3764.7|3776.2|3764.2|5
1723732350000|2024-08-15 14:32:30|3777.2|3765.2|3777.2|3765.2|3777.2|3765.2|3776.7|3764.7|2
1723732360000|2024-08-15 14:32:40|3777.7|3765.7|3777.2|3765.2|3777.7|3765.7|3777.2|3765.2|0
1723732370000|2024-08-15 14:32:50|3776.7|3764.7|3776.7|3764.7|3776.7|3764.7|3776.7|3764.7|1
1723732380000|2024-08-15 14:33:00|3776.2|3764.2|3776.7|3764.7|3776.7|3764.7|3776.2|3764.2|1
1723732390000|2024-08-15 14:33:10|3776.2|3764.2|3777.2|3765.2|3777.2|3765.2|3776.2|3764.2|1
1723732400000|2024-08-15 14:33:20|3776.7|3764.7|3777.2|3765.2|3777.2|3765.2|3776.7|3764.7|0
1723732410000|2024-08-15 14:33:30|||||||||2
1723732420000|2024-08-15 14:33:40|3777.7|3765.7|3776.7|3764.7|3777.7|3765.7|3776.7|3764.7|1
1723732430000|2024-08-15 14:33:50|3776.3|3764.3|3776.7|3764.7|3776.7|3764.7|3776.3|3764.3|1
1723732440000|2024-08-15 14:34:00|3778.2|3766.2|3778.2|3766.2|3778.2|3766.2|3778.2|3766.2|17
1723732460000|2024-08-15 14:34:20|3778.7|3766.7|3778.7|3766.7|3778.7|3766.7|3778.7|3766.7|0
1723732470000|2024-08-15 14:34:30|3777.7|3765.7|3778.7|3766.7|3778.7|3766.7|3777.7|3765.7|1
1723732480000|2024-08-15 14:34:40|3779.6|3767.6|3779.2|3767.2|3779.7|3767.7|3778.7|3766.7|17
1723732490000|2024-08-15 14:34:50|3779.7|3767.7|3779.7|3767.7|3779.7|3767.7|3779.6|3767.6|0
1723732500000|2024-08-15 14:35:00|||||||||1
1723732510000|2024-08-15 14:35:10|3778.7|3766.7|3778.2|3766.2|3778.7|3766.7|3777.7|3765.7|3
1723732520000|2024-08-15 14:35:20|3777.7|3765.7|3777.7|3765.7|3778.2|3766.2|3777.7|3765.7|0
1723732530000|2024-08-15 14:35:30|3778.2|3766.2|3778.2|3766.2|3778.2|3766.2|3778.2|3766.2|0
1723732540000|2024-08-15 14:35:40|3777.7|3765.7|3779.2|3767.2|3779.2|3767.2|3777.7|3765.7|0
1723732550000|2024-08-15 14:35:50|3778.7|3766.7|3779.2|3767.2|3779.2|3767.2|3778.7|3766.7|1
1723732560000|2024-08-15 14:36:00|3779.7|3767.7|3779.7|3767.7|3779.7|3767.7|3779.7|3767.7|0
1723732570000|2024-08-15 14:36:10|3779.2|3767.2|3779.2|3767.2|3779.2|3767.2|3779.2|3767.2|0
1723732580000|2024-08-15 14:36:20|3779.7|3767.7|3779.7|3767.7|3779.7|3767.7|3779.2|3767.2|0
1723732590000|2024-08-15 14:36:30|3779.2|3767.2|3778.7|3766.7|3779.2|3767.2|3778.6|3766.6|6
1723732600000|2024-08-15 14:36:40|3779.2|3767.2|3780.1|3768.1|3780.1|3768.1|3779.1|3767.1|1
1723732610000|2024-08-15 14:36:50|3779.7|3767.7|3779.6|3767.6|3780.1|3768.1|3779.6|3767.6|0
1723732620000|2024-08-15 14:37:00|3780.1|3768.1|3780.1|3768.1|3780.1|3768.1|3780.1|3768.1|0
1723732630000|2024-08-15 14:37:10|3779.7|3767.7|3779.2|3767.2|3779.7|3767.7|3779.2|3767.2|0
1723732640000|2024-08-15 14:37:20|3779.6|3767.6|3779.7|3767.7|3779.7|3767.7|3779.2|3767.2|0
1723732650000|2024-08-15 14:37:30|3779.2|3767.2|3778.7|3766.7|3779.2|3767.2|3778.6|3766.6|0
1723732660000|2024-08-15 14:37:40|3779.2|3767.2|3779.7|3767.7|3779.7|3767.7|3779.2|3767.2|0
1723732670000|2024-08-15 14:37:50|||||||||1
1723732680000|2024-08-15 14:38:00|3780.2|3768.2|3780.6|3768.6|3780.6|3768.6|3780.2|3768.2|0
1723732690000|2024-08-15 14:38:10|3780.2|3768.2|3780.6|3768.6|3780.6|3768.6|3780.2|3768.2|5
1723732720000|2024-08-15 14:38:40|3781.1|3769.1|3780.7|3768.7|3781.1|3769.1|3780.7|3768.7|0
1723732730000|2024-08-15 14:38:50|3780.6|3768.6|3780.6|3768.6|3781.1|3769.1|3780.5|3768.5|4
1723732740000|2024-08-15 14:39:00|3781.1|3769.1|3781.6|3769.6|3781.6|3769.6|3781.1|3769.1|7
1723732750000|2024-08-15 14:39:10|||||||||1
1723732760000|2024-08-15 14:39:20|||||||||8
1723732770000|2024-08-15 14:39:30|3782.7|3770.7|3783.1|3771.1|3783.1|3771.1|3782.7|3770.7|2
1723732780000|2024-08-15 14:39:40|3783.6|3771.6|3784.2|3772.2|3784.2|3772.2|3783.2|3771.2|2
1723732790000|2024-08-15 14:39:50|3784.1|3772.1|3784.1|3772.1|3784.1|3772.1|3783.6|3771.6|0
1723732800000|2024-08-15 14:40:00|3784.2|3772.2|3784.6|3772.6|3784.6|3772.6|3784.1|3772.1|0
1723732810000|2024-08-15 14:40:10|3784.2|3772.2|3784.2|3772.2|3784.7|3772.7|3784.1|3772.1|2
1723732820000|2024-08-15 14:40:20|3783.7|3771.7|3783.7|3771.7|3783.7|3771.7|3783.7|3771.7|0
1723732830000|2024-08-15 14:40:30|3783.6|3771.6|3783.7|3771.7|3783.7|3771.7|3783.6|3771.6|4
1723732840000|2024-08-15 14:40:40|3783.2|3771.2|3783.2|3771.2|3783.6|3771.6|3782.7|3770.7|2
1723732850000|2024-08-15 14:40:50|3782.7|3770.7|3782.7|3770.7|3782.7|3770.7|3782.7|3770.7|0
1723732860000|2024-08-15 14:41:00|3783.1|3771.1|3782.2|3770.2|3783.1|3771.1|3782.2|3770.2|4
1723732870000|2024-08-15 14:41:10|3781.7|3769.7|3781.7|3769.7|3781.7|3769.7|3781.7|3769.7|0
1723732910000|2024-08-15 14:41:50|3780.7|3768.7|3780.7|3768.7|3781.2|3769.2|3780.6|3768.6|2
1723732920000|2024-08-15 14:42:00|3780.2|3768.2|3780.7|3768.7|3780.7|3768.7|3780.2|3768.2|3
1723732930000|2024-08-15 14:42:10|3781.2|3769.2|3781.1|3769.1|3781.2|3769.2|3780.6|3768.6|2
1723732940000|2024-08-15 14:42:20|3781.2|3769.2|3782.1|3770.1|3782.1|3770.1|3781.2|3769.2|1
1723732950000|2024-08-15 14:42:30|3781.6|3769.6|3782.1|3770.1|3782.2|3770.2|3781.6|3769.6|0
1723732960000|2024-08-15 14:42:40|3781.7|3769.7|3781.7|3769.7|3782.1|3770.1|3781.7|3769.7|0
1723732980000|2024-08-15 14:43:00|3782.2|3770.2|3782.2|3770.2|3782.6|3770.6|3782.1|3770.1|1
1723732990000|2024-08-15 14:43:10|3782.6|3770.6|3782.1|3770.1|3782.6|3770.6|3782.1|3770.1|0
1723733000000|2024-08-15 14:43:20|3781.7|3769.7|3782.6|3770.6|3782.6|3770.6|3781.7|3769.7|1
1723733020000|2024-08-15 14:43:40|3782.7|3770.7|3782.7|3770.7|3782.7|3770.7|3782.7|3770.7|0
1723733030000|2024-08-15 14:43:50|3783.1|3771.1|3781.2|3769.2|3783.1|3771.1|3781.2|3769.2|3
1723733040000|2024-08-15 14:44:00|3780.7|3768.7|3781.2|3769.2|3781.2|3769.2|3780.7|3768.7|0
1723733050000|2024-08-15 14:44:10|3781.1|3769.1|3781.1|3769.1|3781.1|3769.1|3781.1|3769.1|0
1723733060000|2024-08-15 14:44:20|3781.6|3769.6|3782.1|3770.1|3782.1|3770.1|3781.6|3769.6|0
1723733070000|2024-08-15 14:44:30|3782.2|3770.2|3782.2|3770.2|3782.2|3770.2|3782.1|3770.1|0
1723733080000|2024-08-15 14:44:40|3782.1|3770.1|3781.6|3769.6|3782.2|3770.2|3781.6|3769.6|0
1723733090000|2024-08-15 14:44:50|3782.1|3770.1|3782.1|3770.1|3782.1|3770.1|3782.1|3770.1|0
1723733100000|2024-08-15 14:45:00|3781.6|3769.6|3781.6|3769.6|3782.1|3770.1|3781.1|3769.1|2
1723733110000|2024-08-15 14:45:10|3781.7|3769.7|3781.6|3769.6|3781.7|3769.7|3781.6|3769.6|0
1723733120000|2024-08-15 14:45:20|3781.7|3769.7|3782.1|3770.1|3782.6|3770.6|3781.7|3769.7|0
1723733130000|2024-08-15 14:45:30|3781.6|3769.6|3782.1|3770.1|3782.1|3770.1|3781.6|3769.6|0
1723733140000|2024-08-15 14:45:40|3782.6|3770.6|3782.6|3770.6|3782.7|3770.7|3782.1|3770.1|0
1723733150000|2024-08-15 14:45:50|3782.8|3770.8|3783.7|3771.7|3783.7|3771.7|3782.8|3770.8|4
1723733160000|2024-08-15 14:46:00|3784.1|3772.1|3784.1|3772.1|3784.1|3772.1|3784.1|3772.1|2
1723733170000|2024-08-15 14:46:10|3784.6|3772.6|3784.6|3772.6|3784.6|3772.6|3784.1|3772.1|1
1723733180000|2024-08-15 14:46:20|3784.2|3772.2|3784.6|3772.6|3784.6|3772.6|3784.2|3772.2|0
1723733190000|2024-08-15 14:46:30|3784.7|3772.7|3784.6|3772.6|3784.7|3772.7|3784.6|3772.6|4
1723733200000|2024-08-15 14:46:40|3784.8|3772.8|3784.7|3772.7|3784.8|3772.8|3784.6|3772.6|10
1723733210000|2024-08-15 14:46:50|3784.2|3772.2|3784.2|3772.2|3784.7|3772.7|3784.2|3772.2|2
1723733220000|2024-08-15 14:47:00|3784.3|3772.3|3784.7|3772.7|3784.7|3772.7|3784.2|3772.2|1
1723733240000|2024-08-15 14:47:20|3785.2|3773.2|3785.2|3773.2|3785.2|3773.2|3784.7|3772.7|6
1723733250000|2024-08-15 14:47:30|3784.7|3772.7|3785.6|3773.6|3785.6|3773.6|3784.7|3772.7|1
1723733260000|2024-08-15 14:47:40|3785.2|3773.2|3785.2|3773.2|3785.6|3773.6|3785.2|3773.2|1
1723733270000|2024-08-15 14:47:50|||||||||3
1723733280000|2024-08-15 14:48:00|3785.6|3773.6|3785.6|3773.6|3785.7|3773.7|3785.2|3773.2|0
1723733290000|2024-08-15 14:48:10|3785.7|3773.7|3786.2|3774.2|3786.2|3774.2|3785.7|3773.7|16
1723733300000|2024-08-15 14:48:20|3786.6|3774.6|3786.1|3774.1|3786.6|3774.6|3785.6|3773.6|0
1723733310000|2024-08-15 14:48:30|3786.2|3774.2|3786.1|3774.1|3786.2|3774.2|3786.1|3774.1|0
1723733320000|2024-08-15 14:48:40|3786.2|3774.2|3786.1|3774.1|3786.2|3774.2|3786.1|3774.1|0
1723733330000|2024-08-15 14:48:50|3786.2|3774.2|3786.2|3774.2|3786.6|3774.6|3786.1|3774.1|0
1723733340000|2024-08-15 14:49:00|3786.6|3774.6|3786.6|3774.6|3786.6|3774.6|3786.1|3774.1|2
1723733350000|2024-08-15 14:49:10|3784.7|3772.7|3784.7|3772.7|3784.7|3772.7|3784.7|3772.7|2
1723733360000|2024-08-15 14:49:20|3784.6|3772.6|3784.7|3772.7|3784.8|3772.8|3784.2|3772.2|6
1723733370000|2024-08-15 14:49:30|3783.8|3771.8|3782.7|3770.7|3784.2|3772.2|3781.8|3769.8|28
1723733380000|2024-08-15 14:49:40|3782.8|3770.8|3782.7|3770.7|3782.8|3770.8|3782.7|3770.7|0
1723733390000|2024-08-15 14:49:50|||||||||2
1723733400000|2024-08-15 14:50:00|||||||||2
1723733410000|2024-08-15 14:50:10|3781.8|3769.8|3781.8|3769.8|3781.8|3769.8|3781.8|3769.8|1
1723733420000|2024-08-15 14:50:20|3782.2|3770.2|3782.2|3770.2|3782.2|3770.2|3781.7|3769.7|8
1723733430000|2024-08-15 14:50:30|3781.7|3769.7|3782.2|3770.2|3782.2|3770.2|3781.7|3769.7|1
1723733440000|2024-08-15 14:50:40|3782.7|3770.7|3782.7|3770.7|3782.7|3770.7|3782.7|3770.7|0
1723733450000|2024-08-15 14:50:50|3782.2|3770.2|3782.2|3770.2|3782.2|3770.2|3782.2|3770.2|0
1723733460000|2024-08-15 14:51:00|3782.7|3770.7|3782.7|3770.7|3782.7|3770.7|3782.7|3770.7|0
1723733470000|2024-08-15 14:51:10|3783.2|3771.2|3782.6|3770.6|3783.2|3771.2|3782.2|3770.2|4
1723733480000|2024-08-15 14:51:20|3782.2|3770.2|3781.7|3769.7|3782.2|3770.2|3781.7|3769.7|1
1723733490000|2024-08-15 14:51:30|3782.2|3770.2|3783.1|3771.1|3783.1|3771.1|3782.2|3770.2|0
1723733500000|2024-08-15 14:51:40|3783.2|3771.2|3783.2|3771.2|3783.2|3771.2|3782.7|3770.7|0
1723733510000|2024-08-15 14:51:50|3783.1|3771.1|3782.2|3770.2|3783.2|3771.2|3782.2|3770.2|1
1723733520000|2024-08-15 14:52:00|3782.7|3770.7|3781.7|3769.7|3782.7|3770.7|3781.7|3769.7|0
1723733530000|2024-08-15 14:52:10|3782.2|3770.2|3782.7|3770.7|3783.2|3771.2|3781.7|3769.7|0
1723733540000|2024-08-15 14:52:20|3783.1|3771.1|3782.6|3770.6|3783.1|3771.1|3782.6|3770.6|0
1723733550000|2024-08-15 14:52:30|3783.1|3771.1|3782.6|3770.6|3783.2|3771.2|3782.6|3770.6|0
1723733560000|2024-08-15 14:52:40|3782.7|3770.7|3783.2|3771.2|3783.2|3771.2|3782.7|3770.7|0
1723733580000|2024-08-15 14:53:00|3783.7|3771.7|3783.7|3771.7|3783.7|3771.7|3783.7|3771.7|0
1723733590000|2024-08-15 14:53:10|3784.1|3772.1|3783.7|3771.7|3784.1|3772.1|3783.7|3771.7|0
1723733600000|2024-08-15 14:53:20|3784.1|3772.1|3784.6|3772.6|3784.6|3772.6|3783.7|3771.7|0
1723733610000|2024-08-15 14:53:30|||||||||8
1723733620000|2024-08-15 14:53:40|3783.7|3771.7|3783.7|3771.7|3783.7|3771.7|3783.6|3771.6|16
1723733630000|2024-08-15 14:53:50|3782.7|3770.7|3782.7|3770.7|3782.7|3770.7|3782.7|3770.7|4
1723733640000|2024-08-15 14:54:00|3781.3|3769.3|3782.3|3770.3|3782.3|3770.3|3781.3|3769.3|10
1723733650000|2024-08-15 14:54:10|3781.8|3769.8|3781.3|3769.3|3782.2|3770.2|3780.8|3768.8|18
1723733660000|2024-08-15 14:54:20|3781.2|3769.2|3780.7|3768.7|3781.2|3769.2|3780.7|3768.7|0
1723733670000|2024-08-15 14:54:30|3780.8|3768.8|3780.8|3768.8|3781.3|3769.3|3780.8|3768.8|0
1723733680000|2024-08-15 14:54:40|3780.3|3768.3|3779.8|3767.8|3781.3|3769.3|3779.8|3767.8|10
1723733690000|2024-08-15 14:54:50|3780.3|3768.3|3780.3|3768.3|3780.3|3768.3|3779.8|3767.8|27
1723733700000|2024-08-15 14:55:00|3780.8|3768.8|3779.8|3767.8|3781.3|3769.3|3779.8|3767.8|10
1723733740000|2024-08-15 14:55:40|3780.3|3768.3|3779.8|3767.8|3780.3|3768.3|3779.8|3767.8|0
1723733750000|2024-08-15 14:55:50|3780.3|3768.3|3780.8|3768.8|3780.8|3768.8|3780.3|3768.3|1
1723733760000|2024-08-15 14:56:00|3780.3|3768.3|3780.3|3768.3|3780.3|3768.3|3779.8|3767.8|0
1723733770000|2024-08-15 14:56:10|3779.8|3767.8|3779.8|3767.8|3779.8|3767.8|3779.8|3767.8|0
1723733780000|2024-08-15 14:56:20|||||||||1
1723733790000|2024-08-15 14:56:30|3780.3|3768.3|3780.3|3768.3|3780.8|3768.8|3779.8|3767.8|3
1723733800000|2024-08-15 14:56:40|3780.8|3768.8|3780.3|3768.3|3780.8|3768.8|3780.3|3768.3|1
1723733810000|2024-08-15 14:56:50|3779.8|3767.8|3779.8|3767.8|3780.3|3768.3|3779.8|3767.8|1
1723733840000|2024-08-15 14:57:20|3780.3|3768.3|3780.3|3768.3|3780.3|3768.3|3780.3|3768.3|0
1723733850000|2024-08-15 14:57:30|3779.8|3767.8|3779.8|3767.8|3779.8|3767.8|3779.8|3767.8|0
1723733860000|2024-08-15 14:57:40|3780.3|3768.3|3780.8|3768.8|3780.8|3768.8|3779.8|3767.8|0
1723733870000|2024-08-15 14:57:50|||||||||3
1723733880000|2024-08-15 14:58:00|3779.8|3767.8|3780.8|3768.8|3780.8|3768.8|3779.8|3767.8|1
1723733890000|2024-08-15 14:58:10|3780.3|3768.3|3781.3|3769.3|3781.3|3769.3|3780.3|3768.3|10
1723733900000|2024-08-15 14:58:20|3781.8|3769.8|3781.8|3769.8|3781.8|3769.8|3781.8|3769.8|5
1723733910000|2024-08-15 14:58:30|3782.3|3770.3|3782.3|3770.3|3782.3|3770.3|3782.3|3770.3|5
1723733920000|2024-08-15 14:58:40|3782.8|3770.8|3783.8|3771.8|3783.8|3771.8|3782.3|3770.3|19
1723733930000|2024-08-15 14:58:50|||||||||1
1723733940000|2024-08-15 14:59:00|3784.8|3772.8|3784.8|3772.8|3784.8|3772.8|3784.8|3772.8|4
1723733950000|2024-08-15 14:59:10|3784.3|3772.3|3784.8|3772.8|3784.8|3772.8|3784.3|3772.3|1
1723733980000|2024-08-15 14:59:40|3785.3|3773.3|3785.3|3773.3|3785.8|3773.8|3785.3|3773.3|2
1723733990000|2024-08-15 14:59:50|3785.8|3773.8|3785.8|3773.8|3785.8|3773.8|3785.3|3773.3|1
1723734000000|2024-08-15 15:00:00|3785.3|3773.3|3785.3|3773.3|3785.3|3773.3|3785.3|3773.3|1
1723734010000|2024-08-15 15:00:10|3784.8|3772.8|3784.3|3772.3|3784.8|3772.8|3784.3|3772.3|0
1723734030000|2024-08-15 15:00:30|3784.8|3772.8|3784.8|3772.8|3784.8|3772.8|3784.3|3772.3|3
1723734040000|2024-08-15 15:00:40|3784.3|3772.3|3783.9|3771.9|3784.3|3772.3|3783.9|3771.9|2
1723734050000|2024-08-15 15:00:50|3783.8|3771.8|3784.3|3772.3|3784.3|3772.3|3783.8|3771.8|0
1723734060000|2024-08-15 15:01:00|3783.8|3771.8|3784.3|3772.3|3784.3|3772.3|3783.8|3771.8|1
1723734070000|2024-08-15 15:01:10|3783.9|3771.9|3784.3|3772.3|3784.3|3772.3|3783.8|3771.8|0
1723734080000|2024-08-15 15:01:20|3783.8|3771.8|3784.3|3772.3|3784.3|3772.3|3783.8|3771.8|0
1723734090000|2024-08-15 15:01:30|3783.8|3771.8|3784.3|3772.3|3784.3|3772.3|3783.8|3771.8|0
1723734100000|2024-08-15 15:01:40|3783.8|3771.8|3783.8|3771.8|3783.8|3771.8|3783.3|3771.3|9
1723734120000|2024-08-15 15:02:00|3782.8|3770.8|3783.3|3771.3|3783.3|3771.3|3782.8|3770.8|8
1723734130000|2024-08-15 15:02:10|3782.8|3770.8|3782.3|3770.3|3782.8|3770.8|3782.3|3770.3|11
1723734140000|2024-08-15 15:02:20|3781.9|3769.9|3782.8|3770.8|3782.8|3770.8|3781.8|3769.8|2
1723734150000|2024-08-15 15:02:30|3782.3|3770.3|3782.3|3770.3|3782.3|3770.3|3782.3|3770.3|0
1723734160000|2024-08-15 15:02:40|3781.9|3769.9|3781.8|3769.8|3782.3|3770.3|3781.3|3769.3|5
1723734170000|2024-08-15 15:02:50|3781.3|3769.3|3781.8|3769.8|3781.8|3769.8|3781.3|3769.3|0
1723734180000|2024-08-15 15:03:00|3781.3|3769.3|3781.3|3769.3|3781.8|3769.8|3781.3|3769.3|0
1723734200000|2024-08-15 15:03:20|3781.8|3769.8|3781.3|3769.3|3781.8|3769.8|3781.3|3769.3|0
1723734210000|2024-08-15 15:03:30|3781.8|3769.8|3781.3|3769.3|3781.8|3769.8|3781.3|3769.3|1
1723734220000|2024-08-15 15:03:40|3781.8|3769.8|3781.3|3769.3|3781.8|3769.8|3781.3|3769.3|0
1723734230000|2024-08-15 15:03:50|3781.8|3769.8|3781.8|3769.8|3781.8|3769.8|3781.3|3769.3|0
1723734250000|2024-08-15 15:04:10|||||||||3
1723734260000|2024-08-15 15:04:20|||||||||12
1723734270000|2024-08-15 15:04:30|3782.3|3770.3|3782.3|3770.3|3782.3|3770.3|3782.3|3770.3|7
1723734280000|2024-08-15 15:04:40|3781.9|3769.9|3781.4|3769.4|3781.9|3769.9|3781.4|3769.4|5
1723734290000|2024-08-15 15:04:50|3781.9|3769.9|3781.9|3769.9|3781.9|3769.9|3781.9|3769.9|0
1723734300000|2024-08-15 15:05:00|3781.4|3769.4|3782.3|3770.3|3782.3|3770.3|3781.4|3769.4|4
1723734310000|2024-08-15 15:05:10|3781.9|3769.9|3781.4|3769.4|3782.3|3770.3|3781.4|3769.4|0
1723734320000|2024-08-15 15:05:20|3782.3|3770.3|3782.3|3770.3|3782.3|3770.3|3781.4|3769.4|4
1723734330000|2024-08-15 15:05:30|3781.9|3769.9|3781.9|3769.9|3782.3|3770.3|3781.4|3769.4|0
1723734350000|2024-08-15 15:05:50|3781.4|3769.4|3781.4|3769.4|3782.3|3770.3|3781.4|3769.4|6
1723734380000|2024-08-15 15:06:20|3781.9|3769.9|3781.4|3769.4|3781.9|3769.9|3781.4|3769.4|0
1723734390000|2024-08-15 15:06:30|3781.9|3769.9|3782.3|3770.3|3782.3|3770.3|3781.4|3769.4|1
1723734400000|2024-08-15 15:06:40|3782.4|3770.4|3782.3|3770.3|3782.4|3770.4|3782.3|3770.3|4
1723734410000|2024-08-15 15:06:50|||||||||1
1723734420000|2024-08-15 15:07:00|3782.4|3770.4|3782.4|3770.4|3782.4|3770.4|3782.4|3770.4|0
1723734450000|2024-08-15 15:07:30|3782|3770|3782.9|3770.9|3782.9|3770.9|3781.9|3769.9|1
1723734470000|2024-08-15 15:07:50|3782.4|3770.4|3782.9|3770.9|3782.9|3770.9|3782.4|3770.4|1
1723734480000|2024-08-15 15:08:00|3782.8|3770.8|3782.9|3770.9|3782.9|3770.9|3782.8|3770.8|0
1723734520000|2024-08-15 15:08:40|3783.8|3771.8|3783.8|3771.8|3783.8|3771.8|3783.8|3771.8|3
1723734540000|2024-08-15 15:09:00|3783.4|3771.4|3783.4|3771.4|3783.4|3771.4|3783.4|3771.4|0
1723734620000|2024-08-15 15:10:20|||||||||1
1723734640000|2024-08-15 15:10:40|3783.8|3771.8|3783.4|3771.4|3783.8|3771.8|3783.4|3771.4|0
1723734650000|2024-08-15 15:10:50|3783.8|3771.8|3783.4|3771.4|3783.8|3771.8|3783.4|3771.4|0
1723734660000|2024-08-15 15:11:00|3783.8|3771.8|3783.4|3771.4|3783.8|3771.8|3783.4|3771.4|0
1723734700000|2024-08-15 15:11:40|3783.3|3771.3|3783.4|3771.4|3783.4|3771.4|3782.9|3770.9|0
1723734710000|2024-08-15 15:11:50|3783.3|3771.3|3783.4|3771.4|3783.4|3771.4|3783.3|3771.3|0
1723734730000|2024-08-15 15:12:10|3783.8|3771.8|3783.8|3771.8|3783.8|3771.8|3783.4|3771.4|0
1723734740000|2024-08-15 15:12:20|3783.4|3771.4|3783.8|3771.8|3783.8|3771.8|3783.4|3771.4|0
1723734750000|2024-08-15 15:12:30|3783.4|3771.4|3783.4|3771.4|3783.8|3771.8|3783.4|3771.4|0
1723734760000|2024-08-15 15:12:40|3783.8|3771.8|3783.4|3771.4|3783.8|3771.8|3783.4|3771.4|0
1723734770000|2024-08-15 15:12:50|3783.8|3771.8|3783.4|3771.4|3783.8|3771.8|3783.4|3771.4|1
1723734780000|2024-08-15 15:13:00|3783.3|3771.3|3783.3|3771.3|3783.3|3771.3|3782.8|3770.8|1
1723734810000|2024-08-15 15:13:30|3783.4|3771.4|3783.8|3771.8|3783.8|3771.8|3783.4|3771.4|0
1723734820000|2024-08-15 15:13:40|3783.4|3771.4|3783.8|3771.8|3783.8|3771.8|3783.4|3771.4|1
1723734850000|2024-08-15 15:14:10|3783.4|3771.4|3783.8|3771.8|3783.8|3771.8|3783.4|3771.4|0
1723734860000|2024-08-15 15:14:20|3783.4|3771.4|3783.8|3771.8|3783.8|3771.8|3783.4|3771.4|0
1723734870000|2024-08-15 15:14:30|3783.4|3771.4|3783.4|3771.4|3783.8|3771.8|3783.4|3771.4|0
1723734880000|2024-08-15 15:14:40|3783.8|3771.8|3783.4|3771.4|3783.8|3771.8|3783.4|3771.4|1
1723734890000|2024-08-15 15:14:50|3783.8|3771.8|3783.8|3771.8|3783.8|3771.8|3783.8|3771.8|0
1723734900000|2024-08-15 15:15:00|3783.4|3771.4|3783.8|3771.8|3783.8|3771.8|3783.4|3771.4|1
1723734910000|2024-08-15 15:15:10|3783.4|3771.4|3783.4|3771.4|3783.4|3771.4|3783.4|3771.4|1
1723734940000|2024-08-15 15:15:40|3783.8|3771.8|3783.4|3771.4|3783.8|3771.8|3783.3|3771.3|0
1723734950000|2024-08-15 15:15:50|3782.9|3770.9|3783.4|3771.4|3783.4|3771.4|3782.9|3770.9|0
1723734990000|2024-08-15 15:16:30|3782.8|3770.8|3782.4|3770.4|3782.9|3770.9|3782.4|3770.4|5
1723735040000|2024-08-15 15:17:20|3781.9|3769.9|3782.4|3770.4|3782.4|3770.4|3781.9|3769.9|5
1723735060000|2024-08-15 15:17:40|3781.9|3769.9|3782.4|3770.4|3782.4|3770.4|3781.9|3769.9|5
1723735070000|2024-08-15 15:17:50|3782.9|3770.9|3782.9|3770.9|3782.9|3770.9|3782.9|3770.9|0
1723735080000|2024-08-15 15:18:00|3782.4|3770.4|3782.4|3770.4|3782.9|3770.9|3782.4|3770.4|0
1723735090000|2024-08-15 15:18:10|3782.9|3770.9|3782.9|3770.9|3782.9|3770.9|3782.9|3770.9|0
1723735100000|2024-08-15 15:18:20|3782.4|3770.4|3782.4|3770.4|3782.4|3770.4|3782.4|3770.4|0
1723735110000|2024-08-15 15:18:30|3783.4|3771.4|3783.9|3771.9|3783.9|3771.9|3782.9|3770.9|2
1723735120000|2024-08-15 15:18:40|3783.4|3771.4|3783.4|3771.4|3783.4|3771.4|3783.4|3771.4|0
1723735130000|2024-08-15 15:18:50|3783.8|3771.8|3783.4|3771.4|3783.8|3771.8|3783.4|3771.4|0
1723735140000|2024-08-15 15:19:00|3783.8|3771.8|3783.4|3771.4|3783.8|3771.8|3783.4|3771.4|0
1723735160000|2024-08-15 15:19:20|3783.9|3771.9|3783.9|3771.9|3783.9|3771.9|3783.9|3771.9|0
1723735170000|2024-08-15 15:19:30|||||||||1
1723735180000|2024-08-15 15:19:40|3784.4|3772.4|3784.4|3772.4|3784.4|3772.4|3784.4|3772.4|4
1723735190000|2024-08-15 15:19:50|3783.9|3771.9|3783.4|3771.4|3784.4|3772.4|3783.4|3771.4|0
1723735200000|2024-08-15 15:20:00|3783.9|3771.9|3784.3|3772.3|3784.4|3772.4|3783.4|3771.4|0
1723735210000|2024-08-15 15:20:10|3783.9|3771.9|3784.3|3772.3|3784.3|3772.3|3783.9|3771.9|1
1723735220000|2024-08-15 15:20:20|||||||||1
1723735230000|2024-08-15 15:20:30|3783.9|3771.9|3783.9|3771.9|3783.9|3771.9|3783.9|3771.9|0
1723735250000|2024-08-15 15:20:50|3783.4|3771.4|3783.4|3771.4|3783.9|3771.9|3783.4|3771.4|1
1723735260000|2024-08-15 15:21:00|3783.9|3771.9|3783.9|3771.9|3784.3|3772.3|3783.9|3771.9|1
1723735270000|2024-08-15 15:21:10|3783.8|3771.8|3783.4|3771.4|3783.8|3771.8|3783.4|3771.4|1
1723735280000|2024-08-15 15:21:20|3783.9|3771.9|3783.4|3771.4|3783.9|3771.9|3783.4|3771.4|0
1723735300000|2024-08-15 15:21:40|3783.9|3771.9|3783.9|3771.9|3784.3|3772.3|3783.4|3771.4|0
1723735310000|2024-08-15 15:21:50|3783.4|3771.4|3783.4|3771.4|3783.4|3771.4|3783.4|3771.4|1
1723735320000|2024-08-15 15:22:00|||||||||1
1723735330000|2024-08-15 15:22:10|3783.9|3771.9|3783.4|3771.4|3783.9|3771.9|3783.4|3771.4|2
1723735340000|2024-08-15 15:22:20|3783.9|3771.9|3783.9|3771.9|3783.9|3771.9|3783.9|3771.9|0
1723735350000|2024-08-15 15:22:30|3784.3|3772.3|3784.9|3772.9|3784.9|3772.9|3784.3|3772.3|1
1723735360000|2024-08-15 15:22:40|||||||||1
1723735370000|2024-08-15 15:22:50|||||||||4
1723735390000|2024-08-15 15:23:10|3785.4|3773.4|3785.4|3773.4|3785.4|3773.4|3785.4|3773.4|12
1723735410000|2024-08-15 15:23:30|3785.8|3773.8|3785.4|3773.4|3785.9|3773.9|3785.4|3773.4|0
1723735420000|2024-08-15 15:23:40|3785.9|3773.9|3785.4|3773.4|3785.9|3773.9|3785.4|3773.4|0
1723735430000|2024-08-15 15:23:50|||||||||1
1723735440000|2024-08-15 15:24:00|3784.9|3772.9|3785.4|3773.4|3785.4|3773.4|3784.9|3772.9|0
1723735460000|2024-08-15 15:24:20|3785.9|3773.9|3785.4|3773.4|3785.9|3773.9|3785.4|3773.4|14
1723735490000|2024-08-15 15:24:50|3785.3|3773.3|3785.3|3773.3|3785.3|3773.3|3785.3|3773.3|0
1723735500000|2024-08-15 15:25:00|3785.4|3773.4|3785.4|3773.4|3785.4|3773.4|3785.4|3773.4|0
1723735520000|2024-08-15 15:25:20|3786.3|3774.3|3785.4|3773.4|3786.3|3774.3|3785.4|3773.4|11
1723735530000|2024-08-15 15:25:30|3785.8|3773.8|3786.4|3774.4|3786.9|3774.9|3785.8|3773.8|3
1723735540000|2024-08-15 15:25:40|3786.8|3774.8|3786.4|3774.4|3786.9|3774.9|3786.4|3774.4|0
1723735550000|2024-08-15 15:25:50|3785.9|3773.9|3786.4|3774.4|3786.4|3774.4|3785.9|3773.9|18
1723735560000|2024-08-15 15:26:00|3786.8|3774.8|3787.8|3775.8|3787.8|3775.8|3786.8|3774.8|13
1723735580000|2024-08-15 15:26:20|3787.9|3775.9|3788.8|3776.8|3788.8|3776.8|3787.8|3775.8|3
1723735590000|2024-08-15 15:26:30|||||||||4
1723735600000|2024-08-15 15:26:40|3788.3|3776.3|3788.3|3776.3|3788.3|3776.3|3787.8|3775.8|6
1723735610000|2024-08-15 15:26:50|3787.8|3775.8|3787.8|3775.8|3788.3|3776.3|3787.4|3775.4|2
1723735620000|2024-08-15 15:27:00|3787.4|3775.4|3788.3|3776.3|3788.3|3776.3|3787.4|3775.4|1
1723735630000|2024-08-15 15:27:10|3788.9|3776.9|3787.9|3775.9|3788.9|3776.9|3787.9|3775.9|12
1723735640000|2024-08-15 15:27:20|3788|3776|3788.3|3776.3|3788.3|3776.3|3788|3776|1
1723735650000|2024-08-15 15:27:30|3788.9|3776.9|3788.4|3776.4|3788.9|3776.9|3788.3|3776.3|1
1723735670000|2024-08-15 15:27:50|3788.3|3776.3|3788.3|3776.3|3788.4|3776.4|3787.9|3775.9|1
1723735680000|2024-08-15 15:28:00|3788.8|3776.8|3788.9|3776.9|3788.9|3776.9|3788.8|3776.8|0
1723735690000|2024-08-15 15:28:10|3788.8|3776.8|3788.8|3776.8|3788.9|3776.9|3788.8|3776.8|3
1723735700000|2024-08-15 15:28:20|||||||||5
1723735710000|2024-08-15 15:28:30|3788.9|3776.9|3788.9|3776.9|3788.9|3776.9|3788.8|3776.8|0
1723735720000|2024-08-15 15:28:40|3788.8|3776.8|3788.3|3776.3|3788.8|3776.8|3787.8|3775.8|3
1723735730000|2024-08-15 15:28:50|3787.8|3775.8|3787.8|3775.8|3788.3|3776.3|3787.8|3775.8|1
1723735740000|2024-08-15 15:29:00|||||||||2
1723735750000|2024-08-15 15:29:10|3787.9|3775.9|3787.9|3775.9|3787.9|3775.9|3787.9|3775.9|2
1723735760000|2024-08-15 15:29:20|3787.8|3775.8|3788.4|3776.4|3788.4|3776.4|3787.4|3775.4|19
1723735770000|2024-08-15 15:29:30|3788.3|3776.3|3787.9|3775.9|3788.4|3776.4|3787.9|3775.9|14
1723735780000|2024-08-15 15:29:40|3788.4|3776.4|3788.3|3776.3|3789.3|3777.3|3788.3|3776.3|9
1723735790000|2024-08-15 15:29:50|3788.8|3776.8|3788.3|3776.3|3788.8|3776.8|3788.3|3776.3|4
1723775400000|2024-08-16 02:30:00|3768.2|3756.2|3769.6|3757.6|3770.1|3758.1|3767.7|3755.7|263
1723775410000|2024-08-16 02:30:10|3769.2|3757.2|3772.1|3760.1|3772.6|3760.6|3769.2|3757.2|14
1723775420000|2024-08-16 02:30:20|3770.3|3758.3|3767.7|3755.7|3770.3|3758.3|3767.7|3755.7|25
1723775430000|2024-08-16 02:30:30|3768.2|3756.2|3765.8|3753.8|3768.2|3756.2|3765.8|3753.8|22
1723775440000|2024-08-16 02:30:40|3765.7|3753.7|3765.6|3753.6|3766.3|3754.3|3764.6|3752.6|28
1723775450000|2024-08-16 02:30:50|3766.1|3754.1|3767.6|3755.6|3768.1|3756.1|3765.6|3753.6|5
1723775460000|2024-08-16 02:31:00|3767.2|3755.2|3766.2|3754.2|3767.2|3755.2|3764.7|3752.7|31
1723775470000|2024-08-16 02:31:10|3766.3|3754.3|3767.2|3755.2|3767.2|3755.2|3765.8|3753.8|52
1723775480000|2024-08-16 02:31:20|3767.6|3755.6|3768.1|3756.1|3768.2|3756.2|3767.6|3755.6|37
1723775490000|2024-08-16 02:31:30|3767.6|3755.6|3768.1|3756.1|3768.1|3756.1|3767.6|3755.6|36
1723775500000|2024-08-16 02:31:40|3767.6|3755.6|3768.1|3756.1|3768.6|3756.6|3767.1|3755.1|35
1723775510000|2024-08-16 02:31:50|3768.6|3756.6|3769.1|3757.1|3769.1|3757.1|3768.1|3756.1|2
1723775520000|2024-08-16 02:32:00|3768.6|3756.6|3769.2|3757.2|3769.2|3757.2|3768.6|3756.6|14
1723775530000|2024-08-16 02:32:10|||||||||2
1723775540000|2024-08-16 02:32:20|3769.6|3757.6|3769.6|3757.6|3770.1|3758.1|3769.6|3757.6|17
1723775550000|2024-08-16 02:32:30|3769.2|3757.2|3770.1|3758.1|3770.2|3758.2|3769.2|3757.2|5
1723775560000|2024-08-16 02:32:40|3770.2|3758.2|3770.2|3758.2|3770.2|3758.2|3770.1|3758.1|62
1723775570000|2024-08-16 02:32:50|||||||||27
1723775580000|2024-08-16 02:33:00|3769.7|3757.7|3770.3|3758.3|3770.3|3758.3|3769.7|3757.7|11
1723775590000|2024-08-16 02:33:10|3770.2|3758.2|3770.2|3758.2|3770.2|3758.2|3769.3|3757.3|29
1723775600000|2024-08-16 02:33:20|3769.2|3757.2|3769.6|3757.6|3769.7|3757.7|3768.7|3756.7|59
1723775610000|2024-08-16 02:33:30|3769.7|3757.7|3769.6|3757.6|3770.1|3758.1|3769.6|3757.6|4
1723775630000|2024-08-16 02:33:50|3768.2|3756.2|3767.6|3755.6|3768.2|3756.2|3767.6|3755.6|16
1723775640000|2024-08-16 02:34:00|3768.1|3756.1|3768.6|3756.6|3768.6|3756.6|3768.1|3756.1|5
1723775650000|2024-08-16 02:34:10|3769.1|3757.1|3768.5|3756.5|3769.1|3757.1|3768.5|3756.5|20
1723775660000|2024-08-16 02:34:20|3769|3757|3769.5|3757.5|3769.5|3757.5|3769|3757|8
1723775670000|2024-08-16 02:34:30|3770|3758|3770|3758|3770|3758|3769.5|3757.5|0
1723775680000|2024-08-16 02:34:40|3770.1|3758.1|3771.1|3759.1|3771.1|3759.1|3770.1|3758.1|13
1723775690000|2024-08-16 02:34:50|3771|3759|3771.1|3759.1|3771.1|3759.1|3771|3759|2
1723775700000|2024-08-16 02:35:00|3770.2|3758.2|3771.1|3759.1|3771.1|3759.1|3770.1|3758.1|7
1723775710000|2024-08-16 02:35:10|||||||||18
1723775720000|2024-08-16 02:35:20|3773.5|3761.5|3774|3762|3774|3762|3773.5|3761.5|34
1723775730000|2024-08-16 02:35:30|3773.5|3761.5|3772.5|3760.5|3773.5|3761.5|3772.5|3760.5|6
1723775740000|2024-08-16 02:35:40|3772.1|3760.1|3770.5|3758.5|3772.1|3760.1|3770.5|3758.5|9
1723775750000|2024-08-16 02:35:50|3771|3759|3771|3759|3771.5|3759.5|3770.5|3758.5|2
1723775760000|2024-08-16 02:36:00|3771.1|3759.1|3772.1|3760.1|3772.6|3760.6|3771.1|3759.1|5
1723775770000|2024-08-16 02:36:10|3771.1|3759.1|3771.5|3759.5|3772|3760|3770.1|3758.1|14
1723775780000|2024-08-16 02:36:20|3772|3760|3772.5|3760.5|3772.5|3760.5|3771.5|3759.5|6
1723775790000|2024-08-16 02:36:30|3772.6|3760.6|3772.5|3760.5|3773|3761|3772.5|3760.5|10
1723775800000|2024-08-16 02:36:40|3772.1|3760.1|3772|3760|3772.5|3760.5|3772|3760|2
1723775810000|2024-08-16 02:36:50|3772.1|3760.1|3772|3760|3772.1|3760.1|3771.5|3759.5|4
1723775820000|2024-08-16 02:37:00|3771.5|3759.5|3772.1|3760.1|3772.1|3760.1|3771.5|3759.5|5
1723775830000|2024-08-16 02:37:10|3773.1|3761.1|3774|3762|3774|3762|3773.1|3761.1|3
1723775840000|2024-08-16 02:37:20|3773.5|3761.5|3774|3762|3774|3762|3773.5|3761.5|0
1723775860000|2024-08-16 02:37:40|3773.5|3761.5|3774|3762|3774|3762|3773.5|3761.5|1
1723775870000|2024-08-16 02:37:50|3774.5|3762.5|3776|3764|3776|3764|3774.5|3762.5|2
1723775880000|2024-08-16 02:38:00|3776.4|3764.4|3777.9|3765.9|3777.9|3765.9|3776.4|3764.4|17
1723775890000|2024-08-16 02:38:10|3777.4|3765.4|3776.4|3764.4|3777.9|3765.9|3776|3764|10
1723775900000|2024-08-16 02:38:20|3776|3764|3775.5|3763.5|3776.9|3764.9|3775.4|3763.4|12
1723775910000|2024-08-16 02:38:30|3776|3764|3776|3764|3776|3764|3775.9|3763.9|0
1723775920000|2024-08-16 02:38:40|3775.9|3763.9|3776|3764|3776|3764|3775|3763|3
1723775930000|2024-08-16 02:38:50|3775.5|3763.5|3775.4|3763.4|3776.4|3764.4|3775.4|3763.4|11
1723775940000|2024-08-16 02:39:00|3775.9|3763.9|3776.4|3764.4|3776.4|3764.4|3775.9|3763.9|1
1723775950000|2024-08-16 02:39:10|3776.9|3764.9|3777.4|3765.4|3778.9|3766.9|3776.4|3764.4|23
1723775960000|2024-08-16 02:39:20|3777.9|3765.9|3777.4|3765.4|3777.9|3765.9|3776|3764|11
1723775970000|2024-08-16 02:39:30|3776.4|3764.4|3776.4|3764.4|3777.4|3765.4|3776.4|3764.4|0
1723775980000|2024-08-16 02:39:40|3776.9|3764.9|3776.4|3764.4|3776.9|3764.9|3776.4|3764.4|0
1723775990000|2024-08-16 02:39:50|3776.9|3764.9|3775.9|3763.9|3776.9|3764.9|3775|3763|8
1723776000000|2024-08-16 02:40:00|3776|3764|3776|3764|3776.4|3764.4|3775.9|3763.9|1
1723776010000|2024-08-16 02:40:10|3775.9|3763.9|3774|3762|3775.9|3763.9|3774|3762|22
1723776020000|2024-08-16 02:40:20|||||||||4
1723776030000|2024-08-16 02:40:30|3773.4|3761.4|3772|3760|3773.4|3761.4|3772|3760|16
1723776040000|2024-08-16 02:40:40|3771.9|3759.9|3771|3759|3772|3760|3771|3759|25
1723776050000|2024-08-16 02:40:50|||||||||2
1723776060000|2024-08-16 02:41:00|3770.9|3758.9|3770|3758|3770.9|3758.9|3770|3758|11
1723776070000|2024-08-16 02:41:10|3770.4|3758.4|3769.5|3757.5|3770.4|3758.4|3769.4|3757.4|4
1723776080000|2024-08-16 02:41:20|3769.9|3757.9|3771.9|3759.9|3772.4|3760.4|3769.4|3757.4|17
1723776090000|2024-08-16 02:41:30|3772|3760|3771.4|3759.4|3772|3760|3771.4|3759.4|1
1723776100000|2024-08-16 02:41:40|3770.9|3758.9|3770.9|3758.9|3770.9|3758.9|3770.9|3758.9|0
1723776110000|2024-08-16 02:41:50|||||||||1
1723776120000|2024-08-16 02:42:00|3770.4|3758.4|3770.9|3758.9|3770.9|3758.9|3770.4|3758.4|1
1723776130000|2024-08-16 02:42:10|3770.4|3758.4|3770.9|3758.9|3770.9|3758.9|3770.4|3758.4|0
1723776140000|2024-08-16 02:42:20|3771.9|3759.9|3772.4|3760.4|3772.4|3760.4|3771.9|3759.9|1
1723776150000|2024-08-16 02:42:30|3772|3760|3770.9|3758.9|3772|3760|3770.9|3758.9|3
1723776160000|2024-08-16 02:42:40|3771|3759|3770.9|3758.9|3771|3759|3770.9|3758.9|0
1723776170000|2024-08-16 02:42:50|3771|3759|3772.4|3760.4|3772.4|3760.4|3771|3759|24
1723776180000|2024-08-16 02:43:00|3771.9|3759.9|3771.9|3759.9|3771.9|3759.9|3771.4|3759.4|32
1723776190000|2024-08-16 02:43:10|3771.4|3759.4|3770.9|3758.9|3771.4|3759.4|3770.9|3758.9|7
1723776200000|2024-08-16 02:43:20|3771.9|3759.9|3772.3|3760.3|3772.3|3760.3|3771.8|3759.8|4
1723776210000|2024-08-16 02:43:30|3771.9|3759.9|3771.8|3759.8|3771.9|3759.9|3771.4|3759.4|1
1723776220000|2024-08-16 02:43:40|3771.4|3759.4|3771.8|3759.8|3771.9|3759.9|3771.4|3759.4|7
1723776230000|2024-08-16 02:43:50|3771.9|3759.9|3773.8|3761.8|3774.3|3762.3|3771.9|3759.9|10
1723776240000|2024-08-16 02:44:00|3774.3|3762.3|3773.3|3761.3|3774.8|3762.8|3773.3|3761.3|7
1723776250000|2024-08-16 02:44:10|3772.8|3760.8|3773.3|3761.3|3773.8|3761.8|3772.8|3760.8|0
1723776260000|2024-08-16 02:44:20|3773.8|3761.8|3774.8|3762.8|3774.8|3762.8|3773.3|3761.3|4
1723776270000|2024-08-16 02:44:30|3774.3|3762.3|3774.8|3762.8|3774.8|3762.8|3774.3|3762.3|0
1723776280000|2024-08-16 02:44:40|3774.3|3762.3|3773.8|3761.8|3774.3|3762.3|3773.8|3761.8|0
1723776290000|2024-08-16 02:44:50|3773.3|3761.3|3773.3|3761.3|3773.3|3761.3|3773.3|3761.3|0
1723776300000|2024-08-16 02:45:00|3772.8|3760.8|3773.8|3761.8|3774.3|3762.3|3772.8|3760.8|3
1723776310000|2024-08-16 02:45:10|3774.3|3762.3|3774.3|3762.3|3774.8|3762.8|3774.3|3762.3|1
1723776320000|2024-08-16 02:45:20|3774.8|3762.8|3773.2|3761.2|3774.8|3762.8|3772.8|3760.8|1
1723776330000|2024-08-16 02:45:30|3772.8|3760.8|3772.8|3760.8|3773.2|3761.2|3772.8|3760.8|2
1723776340000|2024-08-16 02:45:40|3772.7|3760.7|3772.7|3760.7|3772.7|3760.7|3772.2|3760.2|6
1723776350000|2024-08-16 02:45:50|3772.2|3760.2|3772.2|3760.2|3772.2|3760.2|3772.2|3760.2|2
1723776360000|2024-08-16 02:46:00|3772.7|3760.7|3770.8|3758.8|3772.7|3760.7|3770.8|3758.8|6
1723776370000|2024-08-16 02:46:10|3770.7|3758.7|3770.7|3758.7|3771.2|3759.2|3769.7|3757.7|17
1723776380000|2024-08-16 02:46:20|3770.2|3758.2|3768.7|3756.7|3770.2|3758.2|3768.7|3756.7|12
1723776390000|2024-08-16 02:46:30|3767.7|3755.7|3766.8|3754.8|3767.7|3755.7|3766.8|3754.8|21
1723776400000|2024-08-16 02:46:40|3770.7|3758.7|3772.7|3760.7|3772.7|3760.7|3770.7|3758.7|7
1723776410000|2024-08-16 02:46:50|3772.2|3760.2|3773.1|3761.1|3773.1|3761.1|3771.2|3759.2|22
1723776420000|2024-08-16 02:47:00|3773.2|3761.2|3773.1|3761.1|3773.6|3761.6|3773.1|3761.1|1
1723776430000|2024-08-16 02:47:10|3773.2|3761.2|3773.1|3761.1|3773.2|3761.2|3772.6|3760.6|7
1723776440000|2024-08-16 02:47:20|3773.2|3761.2|3774.1|3762.1|3774.1|3762.1|3773.2|3761.2|6
1723776450000|2024-08-16 02:47:30|3773.1|3761.1|3773.2|3761.2|3773.2|3761.2|3772.7|3760.7|6
1723776460000|2024-08-16 02:47:40|3773.1|3761.1|3774.2|3762.2|3774.2|3762.2|3773.1|3761.1|0
1723776470000|2024-08-16 02:47:50|3774.6|3762.6|3773.2|3761.2|3774.7|3762.7|3773.2|3761.2|3
1723776480000|2024-08-16 02:48:00|3773.6|3761.6|3774.2|3762.2|3774.2|3762.2|3773.2|3761.2|1
1723776490000|2024-08-16 02:48:10|3774.6|3762.6|3776.1|3764.1|3776.1|3764.1|3774.6|3762.6|2
1723776500000|2024-08-16 02:48:20|3776.6|3764.6|3777.1|3765.1|3777.1|3765.1|3776.6|3764.6|18
1723776510000|2024-08-16 02:48:30|3777.6|3765.6|3778.6|3766.6|3778.6|3766.6|3777.1|3765.1|6
1723776520000|2024-08-16 02:48:40|3778.2|3766.2|3778.7|3766.7|3778.7|3766.7|3777.7|3765.7|2
1723776530000|2024-08-16 02:48:50|3777.7|3765.7|3777.1|3765.1|3778.1|3766.1|3777.1|3765.1|6
1723776540000|2024-08-16 02:49:00|3777.6|3765.6|3777.2|3765.2|3778.1|3766.1|3777.1|3765.1|2
1723776550000|2024-08-16 02:49:10|3777.1|3765.1|3777.2|3765.2|3779.1|3767.1|3777.1|3765.1|12
1723776560000|2024-08-16 02:49:20|3777.7|3765.7|3777.6|3765.6|3777.7|3765.7|3777.6|3765.6|0
1723776570000|2024-08-16 02:49:30|3777.2|3765.2|3778.1|3766.1|3778.1|3766.1|3777.2|3765.2|4
1723776580000|2024-08-16 02:49:40|3778.6|3766.6|3779.1|3767.1|3780.1|3768.1|3778.6|3766.6|50
1723776590000|2024-08-16 02:49:50|3779.2|3767.2|3780.7|3768.7|3781.1|3769.1|3779.1|3767.1|1
1723776600000|2024-08-16 02:50:00|3781.6|3769.6|3781.6|3769.6|3781.6|3769.6|3781.6|3769.6|5
1723776610000|2024-08-16 02:50:10|3782.1|3770.1|3782.1|3770.1|3782.6|3770.6|3781.7|3769.7|9
1723776630000|2024-08-16 02:50:30|3783.1|3771.1|3782.6|3770.6|3783.6|3771.6|3782.1|3770.1|9
1723776640000|2024-08-16 02:50:40|3782.1|3770.1|3780.7|3768.7|3782.1|3770.1|3779.7|3767.7|20
1723776650000|2024-08-16 02:50:50|3781.1|3769.1|3780.7|3768.7|3781.1|3769.1|3780.7|3768.7|6
1723776660000|2024-08-16 02:51:00|3779.7|3767.7|3779.2|3767.2|3780.2|3768.2|3778.8|3766.8|10
1723776670000|2024-08-16 02:51:10|3778.8|3766.8|3777.2|3765.2|3778.8|3766.8|3776.8|3764.8|9
1723776680000|2024-08-16 02:51:20|3777.7|3765.7|3777.7|3765.7|3777.7|3765.7|3777.7|3765.7|2
1723776690000|2024-08-16 02:51:30|3777.2|3765.2|3777.2|3765.2|3777.2|3765.2|3777.2|3765.2|1
1723776700000|2024-08-16 02:51:40|3776.7|3764.7|3778.7|3766.7|3778.7|3766.7|3776.7|3764.7|32
1723776710000|2024-08-16 02:51:50|3780|3768|3781.6|3769.6|3781.6|3769.6|3780|3768|10
1723776720000|2024-08-16 02:52:00|3781.1|3769.1|3781.1|3769.1|3781.6|3769.6|3781.1|3769.1|7
1723776730000|2024-08-16 02:52:10|3780.7|3768.7|3780.7|3768.7|3781.1|3769.1|3780.7|3768.7|3
1723776740000|2024-08-16 02:52:20|3781.1|3769.1|3781.6|3769.6|3782.1|3770.1|3779.7|3767.7|2
1723776750000|2024-08-16 02:52:30|3781.1|3769.1|3781.1|3769.1|3782.1|3770.1|3780.7|3768.7|1
1723776760000|2024-08-16 02:52:40|3781.6|3769.6|3781.1|3769.1|3781.6|3769.6|3780.7|3768.7|0
1723776770000|2024-08-16 02:52:50|3781.6|3769.6|3780.1|3768.1|3782.1|3770.1|3780.1|3768.1|9
1723776780000|2024-08-16 02:53:00|3780.2|3768.2|3781.6|3769.6|3781.6|3769.6|3780.2|3768.2|0
1723776790000|2024-08-16 02:53:10|||||||||1
1723776810000|2024-08-16 02:53:30|||||||||20
1723776820000|2024-08-16 02:53:40|3782.6|3770.6|3782.6|3770.6|3783.6|3771.6|3782.6|3770.6|4
1723776830000|2024-08-16 02:53:50|3783|3771|3783.6|3771.6|3783.6|3771.6|3783|3771|8
1723776840000|2024-08-16 02:54:00|3784.5|3772.5|3782.1|3770.1|3784.5|3772.5|3782|3770|14
1723776850000|2024-08-16 02:54:10|3781.6|3769.6|3782.6|3770.6|3782.6|3770.6|3781.6|3769.6|12
1723776860000|2024-08-16 02:54:20|3783|3771|3783.5|3771.5|3784|3772|3783|3771|1
1723776870000|2024-08-16 02:54:30|3783.6|3771.6|3784|3772|3784|3772|3783.5|3771.5|2
1723776880000|2024-08-16 02:54:40|3783.6|3771.6|3784|3772|3784|3772|3783.5|3771.5|7
1723776890000|2024-08-16 02:54:50|3783.6|3771.6|3783.5|3771.5|3783.6|3771.6|3783.5|3771.5|4
1723776900000|2024-08-16 02:55:00|3784|3772|3785|3773|3785|3773|3784|3772|1
1723776910000|2024-08-16 02:55:10|3784.6|3772.6|3785|3773|3785|3773|3784.6|3772.6|3
1723776920000|2024-08-16 02:55:20|3785.5|3773.5|3785.5|3773.5|3785.5|3773.5|3785.5|3773.5|1
1723776930000|2024-08-16 02:55:30|3786.5|3774.5|3786|3774|3786.5|3774.5|3786|3774|15
1723776940000|2024-08-16 02:55:40|||||||||6
1723776950000|2024-08-16 02:55:50|3786.5|3774.5|3786.5|3774.5|3786.6|3774.6|3786.5|3774.5|5
1723776960000|2024-08-16 02:56:00|3785.6|3773.6|3784.6|3772.6|3786.6|3774.6|3784.6|3772.6|19
1723776970000|2024-08-16 02:56:10|3785|3773|3785|3773|3785|3773|3785|3773|1
1723776980000|2024-08-16 02:56:20|3785.5|3773.5|3786.5|3774.5|3787.5|3775.5|3784.6|3772.6|4
1723776990000|2024-08-16 02:56:30|3787|3775|3787|3775|3787.5|3775.5|3786|3774|8
1723777000000|2024-08-16 02:56:40|3787.5|3775.5|3786|3774|3787.6|3775.6|3786|3774|14
1723777010000|2024-08-16 02:56:50|3786.1|3774.1|3786.5|3774.5|3786.6|3774.6|3786|3774|2
1723777020000|2024-08-16 02:57:00|3786|3774|3785.6|3773.6|3786.6|3774.6|3785.5|3773.5|1
1723777030000|2024-08-16 02:57:10|3785.5|3773.5|3785.5|3773.5|3785.6|3773.6|3785.5|3773.5|0
1723777040000|2024-08-16 02:57:20|3784.6|3772.6|3782|3770|3784.6|3772.6|3781.6|3769.6|26
1723777050000|2024-08-16 02:57:30|3781.6|3769.6|3781.6|3769.6|3782|3770|3781.6|3769.6|0
1723777060000|2024-08-16 02:57:40|3782.5|3770.5|3783|3771|3783|3771|3782.5|3770.5|11
1723777070000|2024-08-16 02:57:50|3782.6|3770.6|3782.6|3770.6|3782.6|3770.6|3782.1|3770.1|2
1723777080000|2024-08-16 02:58:00|3783.5|3771.5|3783.6|3771.6|3783.6|3771.6|3783.5|3771.5|4
1723777090000|2024-08-16 02:58:10|3785|3773|3785|3773|3785|3773|3784.6|3772.6|10
1723777100000|2024-08-16 02:58:20|3784.6|3772.6|3784|3772|3784.6|3772.6|3783.5|3771.5|3
1723777110000|2024-08-16 02:58:30|3784.5|3772.5|3784.6|3772.6|3784.6|3772.6|3784.5|3772.5|0
1723777120000|2024-08-16 02:58:40|3785|3773|3783.6|3771.6|3785|3773|3783.6|3771.6|12
1723777140000|2024-08-16 02:59:00|3784|3772|3784|3772|3784|3772|3783.6|3771.6|0
1723777160000|2024-08-16 02:59:20|3784.6|3772.6|3784.6|3772.6|3784.6|3772.6|3784.6|3772.6|0
1723777170000|2024-08-16 02:59:30|3785|3773|3785|3773|3785|3773|3785|3773|1
1723777180000|2024-08-16 02:59:40|||||||||6
1723777190000|2024-08-16 02:59:50|3784.6|3772.6|3784.5|3772.5|3784.6|3772.6|3784.5|3772.5|10
1723777200000|2024-08-16 03:00:00|3783.6|3771.6|3783.5|3771.5|3783.6|3771.6|3783.5|3771.5|6
1723777210000|2024-08-16 03:00:10|3782.6|3770.6|3782.6|3770.6|3783|3771|3782.6|3770.6|5
1723777220000|2024-08-16 03:00:20|3783|3771|3784|3772|3784|3772|3783|3771|4
1723777230000|2024-08-16 03:00:30|3783.6|3771.6|3783.6|3771.6|3783.6|3771.6|3783.5|3771.5|1
1723777240000|2024-08-16 03:00:40|3784|3772|3784|3772|3784|3772|3784|3772|6
1723777250000|2024-08-16 03:00:50|3783.6|3771.6|3783.6|3771.6|3783.6|3771.6|3783.6|3771.6|1
1723777260000|2024-08-16 03:01:00|3783.1|3771.1|3784|3772|3784|3772|3782.6|3770.6|4
1723777270000|2024-08-16 03:01:10|3783.6|3771.6|3783.6|3771.6|3783.6|3771.6|3783.6|3771.6|1
1723777280000|2024-08-16 03:01:20|3783.5|3771.5|3783.6|3771.6|3783.6|3771.6|3783.5|3771.5|0
1723777300000|2024-08-16 03:01:40|3784|3772|3784|3772|3784|3772|3784|3772|3
1723777310000|2024-08-16 03:01:50|3783.6|3771.6|3783.6|3771.6|3783.6|3771.6|3783.6|3771.6|1
1723777320000|2024-08-16 03:02:00|3784|3772|3784.6|3772.6|3784.6|3772.6|3784|3772|0
1723777330000|2024-08-16 03:02:10|3785|3773|3784.5|3772.5|3785|3773|3784.5|3772.5|1
1723777340000|2024-08-16 03:02:20|3784.6|3772.6|3784|3772|3784.6|3772.6|3783.6|3771.6|2
1723777350000|2024-08-16 03:02:30|3783.6|3771.6|3783.6|3771.6|3784|3772|3783.6|3771.6|0
1723777360000|2024-08-16 03:02:40|3784.1|3772.1|3784|3772|3784.1|3772.1|3783.6|3771.6|8
1723777390000|2024-08-16 03:03:10|3783.6|3771.6|3784|3772|3784|3772|3783.6|3771.6|1
1723777400000|2024-08-16 03:03:20|||||||||1
1723777410000|2024-08-16 03:03:30|3783.6|3771.6|3784|3772|3784|3772|3783.5|3771.5|0
1723777420000|2024-08-16 03:03:40|3783.6|3771.6|3783.6|3771.6|3783.6|3771.6|3783.6|3771.6|8
1723777430000|2024-08-16 03:03:50|3783.5|3771.5|3783|3771|3783.5|3771.5|3783|3771|4
1723777440000|2024-08-16 03:04:00|3783.6|3771.6|3784|3772|3784|3772|3783.6|3771.6|0
1723777450000|2024-08-16 03:04:10|3783.6|3771.6|3783.6|3771.6|3784|3772|3783.6|3771.6|4
1723777460000|2024-08-16 03:04:20|3783.5|3771.5|3784|3772|3784|3772|3783.5|3771.5|2
1723777470000|2024-08-16 03:04:30|3783.6|3771.6|3784.5|3772.5|3785|3773|3783.5|3771.5|7
1723777480000|2024-08-16 03:04:40|3785|3773|3784|3772|3785.5|3773.5|3784|3772|1
1723777490000|2024-08-16 03:04:50|3784.5|3772.5|3784|3772|3784.5|3772.5|3784|3772|0
1723777500000|2024-08-16 03:05:00|3783.5|3771.5|3784.5|3772.5|3784.5|3772.5|3783.5|3771.5|0
1723777520000|2024-08-16 03:05:20|3784|3772|3784|3772|3784.5|3772.5|3784|3772|1
1723777530000|2024-08-16 03:05:30|3784.5|3772.5|3784.5|3772.5|3784.5|3772.5|3784.5|3772.5|5
1723777540000|2024-08-16 03:05:40|3784.6|3772.6|3785|3773|3785|3773|3784.6|3772.6|0
1723777550000|2024-08-16 03:05:50|3785.5|3773.5|3784.5|3772.5|3785.5|3773.5|3784.5|3772.5|1
1723777560000|2024-08-16 03:06:00|3783.6|3771.6|3783.6|3771.6|3783.6|3771.6|3783.6|3771.6|6
1723777570000|2024-08-16 03:06:10|3783.1|3771.1|3783.6|3771.6|3783.6|3771.6|3783.1|3771.1|1
1723777580000|2024-08-16 03:06:20|3784|3772|3783.6|3771.6|3784|3772|3783.6|3771.6|2
1723777590000|2024-08-16 03:06:30|3783|3771|3784|3772|3784|3772|3783|3771|5
1723777600000|2024-08-16 03:06:40|||||||||1
1723777620000|2024-08-16 03:07:00|3783.6|3771.6|3784|3772|3784|3772|3783.6|3771.6|0
1723777630000|2024-08-16 03:07:10|3783|3771|3783|3771|3783|3771|3783|3771|6
1723777650000|2024-08-16 03:07:30|3782.5|3770.5|3782.5|3770.5|3782.5|3770.5|3782.5|3770.5|5
1723777660000|2024-08-16 03:07:40|3782|3770|3781.6|3769.6|3782.5|3770.5|3781.6|3769.6|8
1723777670000|2024-08-16 03:07:50|||||||||1
1723777680000|2024-08-16 03:08:00|3782|3770|3779.5|3767.5|3782|3770|3779.5|3767.5|17
1723777690000|2024-08-16 03:08:10|3778.6|3766.6|3778.6|3766.6|3779.5|3767.5|3778.6|3766.6|5
1723777700000|2024-08-16 03:08:20|3779|3767|3778|3766|3779|3767|3778|3766|1
1723777710000|2024-08-16 03:08:30|3778.5|3766.5|3778.6|3766.6|3778.6|3766.6|3778|3766|12
1723777720000|2024-08-16 03:08:40|3779|3767|3778.5|3766.5|3779|3767|3778.5|3766.5|1
1723777730000|2024-08-16 03:08:50|3778.4|3766.4|3777.5|3765.5|3778.5|3766.5|3777.5|3765.5|3
1723777740000|2024-08-16 03:09:00|3777.6|3765.6|3777.4|3765.4|3778.9|3766.9|3777.4|3765.4|13
1723777750000|2024-08-16 03:09:10|3776.5|3764.5|3775.5|3763.5|3776.5|3764.5|3775.5|3763.5|20
1723777760000|2024-08-16 03:09:20|3776|3764|3777.5|3765.5|3777.5|3765.5|3775.5|3763.5|1
1723777770000|2024-08-16 03:09:30|3778|3766|3777.5|3765.5|3778|3766|3777.5|3765.5|7
1723777780000|2024-08-16 03:09:40|3777|3765|3777|3765|3777|3765|3777|3765|2
1723777790000|2024-08-16 03:09:50|||||||||1
1723777800000|2024-08-16 03:10:00|3777.5|3765.5|3777.5|3765.5|3777.5|3765.5|3777.5|3765.5|1
1723777810000|2024-08-16 03:10:10|3775.4|3763.4|3775.9|3763.9|3776.4|3764.4|3775.4|3763.4|20
1723777820000|2024-08-16 03:10:20|3776.4|3764.4|3777.9|3765.9|3777.9|3765.9|3775.9|3763.9|8
1723777830000|2024-08-16 03:10:30|3778|3766|3778.9|3766.9|3779.4|3767.4|3778|3766|26
1723777840000|2024-08-16 03:10:40|3778.4|3766.4|3778.4|3766.4|3778.9|3766.9|3777.9|3765.9|0
1723777850000|2024-08-16 03:10:50|3777.9|3765.9|3778.9|3766.9|3779.4|3767.4|3777.9|3765.9|0
1723777860000|2024-08-16 03:11:00|3778.4|3766.4|3779.4|3767.4|3779.4|3767.4|3778.4|3766.4|1
1723777890000|2024-08-16 03:11:30|3778.9|3766.9|3778.8|3766.8|3778.9|3766.9|3778.4|3766.4|9
1723777900000|2024-08-16 03:11:40|3778.9|3766.9|3778.4|3766.4|3778.9|3766.9|3778.4|3766.4|1
1723777910000|2024-08-16 03:11:50|3778.9|3766.9|3779.4|3767.4|3779.4|3767.4|3778.9|3766.9|2
1723777920000|2024-08-16 03:12:00|3778|3766|3777.9|3765.9|3778.4|3766.4|3777.9|3765.9|12
1723777930000|2024-08-16 03:12:10|3778.4|3766.4|3777.9|3765.9|3778.4|3766.4|3777.9|3765.9|0
1723777940000|2024-08-16 03:12:20|3778.4|3766.4|3778.4|3766.4|3778.9|3766.9|3777.9|3765.9|1
1723777950000|2024-08-16 03:12:30|3778.5|3766.5|3778.9|3766.9|3778.9|3766.9|3778.5|3766.5|2
1723777960000|2024-08-16 03:12:40|3779.4|3767.4|3778.9|3766.9|3779.4|3767.4|3778.9|3766.9|0
1723777970000|2024-08-16 03:12:50|||||||||1
1723777980000|2024-08-16 03:13:00|3779.4|3767.4|3779.4|3767.4|3779.4|3767.4|3779.4|3767.4|1
1723777990000|2024-08-16 03:13:10|3778.9|3766.9|3778.4|3766.4|3778.9|3766.9|3777.9|3765.9|1
1723778000000|2024-08-16 03:13:20|3777.9|3765.9|3777.5|3765.5|3777.9|3765.9|3777.5|3765.5|1
1723778010000|2024-08-16 03:13:30|3777.9|3765.9|3777.9|3765.9|3777.9|3765.9|3777.9|3765.9|5
1723778020000|2024-08-16 03:13:40|3777.8|3765.8|3777.9|3765.9|3778.4|3766.4|3777.8|3765.8|1
1723778030000|2024-08-16 03:13:50|3777.4|3765.4|3777.4|3765.4|3777.4|3765.4|3777.4|3765.4|0
1723778040000|2024-08-16 03:14:00|3776.9|3764.9|3776.9|3764.9|3776.9|3764.9|3776.9|3764.9|1
1723778060000|2024-08-16 03:14:20|||||||||5
1723778080000|2024-08-16 03:14:40|3776.4|3764.4|3776.4|3764.4|3776.4|3764.4|3776.4|3764.4|2
1723778090000|2024-08-16 03:14:50|3776.9|3764.9|3776.9|3764.9|3776.9|3764.9|3776.9|3764.9|1
1723778100000|2024-08-16 03:15:00|3777.4|3765.4|3777.4|3765.4|3777.4|3765.4|3776.4|3764.4|1
1723778110000|2024-08-16 03:15:10|3776.9|3764.9|3776.4|3764.4|3776.9|3764.9|3776.4|3764.4|7
1723778120000|2024-08-16 03:15:20|||||||||6
1723778140000|2024-08-16 03:15:40|3776|3764|3776|3764|3776|3764|3776|3764|3
1723778150000|2024-08-16 03:15:50|3775.5|3763.5|3776|3764|3776|3764|3775.5|3763.5|0
1723778160000|2024-08-16 03:16:00|3775.5|3763.5|3775.5|3763.5|3775.5|3763.5|3775.5|3763.5|0
1723778170000|2024-08-16 03:16:10|3776|3764|3776|3764|3776|3764|3776|3764|2
1723778180000|2024-08-16 03:16:20|3776.4|3764.4|3777|3765|3777|3765|3776.4|3764.4|6
1723778190000|2024-08-16 03:16:30|3777.4|3765.4|3777|3765|3777.4|3765.4|3776.9|3764.9|1
1723778200000|2024-08-16 03:16:40|3776.9|3764.9|3776.9|3764.9|3777|3765|3776.5|3764.5|1
1723778210000|2024-08-16 03:16:50|3777|3765|3777|3765|3777|3765|3777|3765|0
1723778220000|2024-08-16 03:17:00|3777.4|3765.4|3777|3765|3777.4|3765.4|3776.4|3764.4|0
1723778230000|2024-08-16 03:17:10|3776.4|3764.4|3777|3765|3777|3765|3776.4|3764.4|0
1723778240000|2024-08-16 03:17:20|3777.4|3765.4|3777.4|3765.4|3777.4|3765.4|3777.4|3765.4|5
1723778250000|2024-08-16 03:17:30|3777|3765|3777|3765|3777|3765|3777|3765|2
1723778290000|2024-08-16 03:18:10|3777.4|3765.4|3777.4|3765.4|3777.4|3765.4|3777.4|3765.4|0
1723778300000|2024-08-16 03:18:20|3778|3766|3778.4|3766.4|3778.4|3766.4|3778|3766|5
1723778310000|2024-08-16 03:18:30|3777|3765|3777|3765|3777.4|3765.4|3777|3765|3
1723778340000|2024-08-16 03:19:00|3776.5|3764.5|3777.4|3765.4|3777.4|3765.4|3776.4|3764.4|2
1723778360000|2024-08-16 03:19:20|3778.4|3766.4|3778.4|3766.4|3778.4|3766.4|3778.4|3766.4|6
1723778370000|2024-08-16 03:19:30|||||||||1
1723778400000|2024-08-16 03:20:00|3777.4|3765.4|3778.9|3766.9|3778.9|3766.9|3777.4|3765.4|7
1723778410000|2024-08-16 03:20:10|3779|3767|3779.5|3767.5|3779.5|3767.5|3779|3767|1
1723778420000|2024-08-16 03:20:20|3780|3768|3780|3768|3780|3768|3780|3768|5
1723778430000|2024-08-16 03:20:30|3779.5|3767.5|3779.5|3767.5|3779.5|3767.5|3779.5|3767.5|0
1723778440000|2024-08-16 03:20:40|3780.4|3768.4|3780|3768|3780.4|3768.4|3779.5|3767.5|1
1723778450000|2024-08-16 03:20:50|3779.9|3767.9|3780|3768|3780.4|3768.4|3779.5|3767.5|0
1723778460000|2024-08-16 03:21:00|3779.5|3767.5|3779.5|3767.5|3779.5|3767.5|3779.5|3767.5|0
1723778470000|2024-08-16 03:21:10|3779.4|3767.4|3779.4|3767.4|3779.4|3767.4|3779.4|3767.4|0
1723778480000|2024-08-16 03:21:20|3780|3768|3780.4|3768.4|3780.4|3768.4|3780|3768|5
1723778490000|2024-08-16 03:21:30|3779.5|3767.5|3779.5|3767.5|3779.5|3767.5|3779.5|3767.5|4
1723778500000|2024-08-16 03:21:40|||||||||8
1723778540000|2024-08-16 03:22:20|3779|3767|3779|3767|3779|3767|3778.5|3766.5|12
1723778550000|2024-08-16 03:22:30|3778.5|3766.5|3777.6|3765.6|3779|3767|3777.6|3765.6|1
1723778560000|2024-08-16 03:22:40|3777.5|3765.5|3778.4|3766.4|3778.4|3766.4|3776.5|3764.5|4
1723778570000|2024-08-16 03:22:50|3778.5|3766.5|3778.5|3766.5|3778.5|3766.5|3778.4|3766.4|1
1723778580000|2024-08-16 03:23:00|3778.4|3766.4|3778.5|3766.5|3778.5|3766.5|3778.4|3766.4|0
1723778590000|2024-08-16 03:23:10|3779|3767|3779|3767|3779|3767|3779|3767|2
1723778600000|2024-08-16 03:23:20|3779.5|3767.5|3779.5|3767.5|3779.5|3767.5|3779|3767|3
1723778610000|2024-08-16 03:23:30|3779|3767|3779|3767|3779|3767|3779|3767|2
1723778620000|2024-08-16 03:23:40|3778.5|3766.5|3779|3767|3779|3767|3778.5|3766.5|0
1723778630000|2024-08-16 03:23:50|3778.5|3766.5|3778.5|3766.5|3779|3767|3778.5|3766.5|1
1723778640000|2024-08-16 03:24:00|||||||||1
1723778650000|2024-08-16 03:24:10|||||||||7
1723778660000|2024-08-16 03:24:20|3778|3766|3777.5|3765.5|3778|3766|3777.5|3765.5|2
1723778670000|2024-08-16 03:24:30|3778.5|3766.5|3777.5|3765.5|3778.5|3766.5|3777.5|3765.5|1
1723778690000|2024-08-16 03:24:50|3778|3766|3778.5|3766.5|3778.5|3766.5|3778|3766|1
1723778700000|2024-08-16 03:25:00|3778|3766|3778|3766|3778.5|3766.5|3778|3766|6
1723778710000|2024-08-16 03:25:10|3777.5|3765.5|3778.5|3766.5|3778.5|3766.5|3777.5|3765.5|5
1723778730000|2024-08-16 03:25:30|3777.5|3765.5|3778|3766|3778.5|3766.5|3777.5|3765.5|1
1723778740000|2024-08-16 03:25:40|3778.5|3766.5|3778.5|3766.5|3778.5|3766.5|3778.5|3766.5|0
1723778750000|2024-08-16 03:25:50|3778|3766|3778.5|3766.5|3778.5|3766.5|3778|3766|1
1723778760000|2024-08-16 03:26:00|||||||||2
1723778770000|2024-08-16 03:26:10|||||||||5
1723778780000|2024-08-16 03:26:20|3778.6|3766.6|3778.6|3766.6|3778.6|3766.6|3778.6|3766.6|1
1723778790000|2024-08-16 03:26:30|3778.5|3766.5|3778.5|3766.5|3778.5|3766.5|3778.5|3766.5|1
1723778830000|2024-08-16 03:27:10|3778.6|3766.6|3778.6|3766.6|3778.6|3766.6|3778.6|3766.6|5
1723778840000|2024-08-16 03:27:20|3778.5|3766.5|3778.1|3766.1|3778.6|3766.6|3778.1|3766.1|3
1723778850000|2024-08-16 03:27:30|3777.6|3765.6|3777.6|3765.6|3777.6|3765.6|3777.6|3765.6|0
1723778860000|2024-08-16 03:27:40|3777.5|3765.5|3778.1|3766.1|3778.1|3766.1|3777.5|3765.5|2
1723778880000|2024-08-16 03:28:00|3777.6|3765.6|3778.1|3766.1|3778.1|3766.1|3777.5|3765.5|10
1723778890000|2024-08-16 03:28:10|||||||||6
1723778900000|2024-08-16 03:28:20|3778.5|3766.5|3779.1|3767.1|3779.5|3767.5|3778.5|3766.5|6
1723778910000|2024-08-16 03:28:30|3778.6|3766.6|3778.1|3766.1|3778.6|3766.6|3777.6|3765.6|1
1723778920000|2024-08-16 03:28:40|3777.6|3765.6|3777.6|3765.6|3778.1|3766.1|3777.6|3765.6|1
1723778930000|2024-08-16 03:28:50|3778.1|3766.1|3778.1|3766.1|3778.1|3766.1|3778.1|3766.1|9
1723778940000|2024-08-16 03:29:00|3778.6|3766.6|3778.1|3766.1|3778.6|3766.6|3778.1|3766.1|0
1723778950000|2024-08-16 03:29:10|3778.6|3766.6|3779.1|3767.1|3779.5|3767.5|3778.6|3766.6|5
1723778960000|2024-08-16 03:29:20|3778.6|3766.6|3779.1|3767.1|3779.1|3767.1|3778.5|3766.5|0
1723778970000|2024-08-16 03:29:30|3779.6|3767.6|3779.6|3767.6|3779.6|3767.6|3779.1|3767.1|12
1723778980000|2024-08-16 03:29:40|3780.1|3768.1|3779.6|3767.6|3780.1|3768.1|3779.6|3767.6|1
1723778990000|2024-08-16 03:29:50|3780.1|3768.1|3779.5|3767.5|3780.1|3768.1|3779.5|3767.5|1
1723779000000|2024-08-16 03:30:00|3778.1|3766.1|3778.1|3766.1|3778.5|3766.5|3778.1|3766.1|5
1723779010000|2024-08-16 03:30:10|3777.6|3765.6|3778.6|3766.6|3779|3767|3777.6|3765.6|5
1723779020000|2024-08-16 03:30:20|||||||||3
1723779030000|2024-08-16 03:30:30|3779.1|3767.1|3779.1|3767.1|3779.1|3767.1|3779.1|3767.1|2
1723779040000|2024-08-16 03:30:40|3778.6|3766.6|3779.1|3767.1|3779.1|3767.1|3778.6|3766.6|0
1723779050000|2024-08-16 03:30:50|3778.6|3766.6|3778.6|3766.6|3779.1|3767.1|3778.6|3766.6|0
1723779060000|2024-08-16 03:31:00|3779.1|3767.1|3778.1|3766.1|3779.1|3767.1|3778.1|3766.1|3
1723779070000|2024-08-16 03:31:10|3777.6|3765.6|3778.1|3766.1|3778.1|3766.1|3777.6|3765.6|6
1723779100000|2024-08-16 03:31:40|3777.6|3765.6|3778.1|3766.1|3778.1|3766.1|3777.6|3765.6|2
1723779120000|2024-08-16 03:32:00|3777.6|3765.6|3778.1|3766.1|3778.1|3766.1|3777.6|3765.6|0
1723779130000|2024-08-16 03:32:10|3778.5|3766.5|3778.5|3766.5|3778.5|3766.5|3778.5|3766.5|5
1723779150000|2024-08-16 03:32:30|3779|3767|3779.1|3767.1|3779.1|3767.1|3779|3767|0
1723779160000|2024-08-16 03:32:40|3779.5|3767.5|3779.1|3767.1|3779.5|3767.5|3779.1|3767.1|0
1723779170000|2024-08-16 03:32:50|3779.5|3767.5|3779.5|3767.5|3779.5|3767.5|3779.5|3767.5|0
1723779180000|2024-08-16 03:33:00|3779.6|3767.6|3780.1|3768.1|3780.1|3768.1|3779.6|3767.6|1
1723779190000|2024-08-16 03:33:10|3780|3768|3780|3768|3780|3768|3780|3768|5
1723779200000|2024-08-16 03:33:20|3779.5|3767.5|3779.5|3767.5|3779.5|3767.5|3779.5|3767.5|0
1723779220000|2024-08-16 03:33:40|3780|3768|3780|3768|3780|3768|3780|3768|2
1723779240000|2024-08-16 03:34:00|3780.4|3768.4|3780.5|3768.5|3780.5|3768.5|3780.4|3768.4|5
1723779250000|2024-08-16 03:34:10|3781|3769|3779.4|3767.4|3781|3769|3779.4|3767.4|8
1723779260000|2024-08-16 03:34:20|3779.9|3767.9|3779.9|3767.9|3779.9|3767.9|3779.9|3767.9|5
1723779280000|2024-08-16 03:34:40|3779.4|3767.4|3779.9|3767.9|3779.9|3767.9|3779.4|3767.4|1
1723779290000|2024-08-16 03:34:50|3780.4|3768.4|3779.9|3767.9|3780.4|3768.4|3779.9|3767.9|6
1723779300000|2024-08-16 03:35:00|3780|3768|3780.9|3768.9|3780.9|3768.9|3780|3768|5
1723779310000|2024-08-16 03:35:10|3780.4|3768.4|3781|3769|3781|3769|3780.4|3768.4|0
1723779320000|2024-08-16 03:35:20|||||||||4
1723779330000|2024-08-16 03:35:30|||||||||1
1723779360000|2024-08-16 03:36:00|3781.4|3769.4|3781|3769|3781.4|3769.4|3781|3769|6
1723779370000|2024-08-16 03:36:10|3781.5|3769.5|3781.5|3769.5|3781.5|3769.5|3781.4|3769.4|0
1723779410000|2024-08-16 03:36:50|||||||||1
1723779420000|2024-08-16 03:37:00|3782|3770|3782|3770|3782|3770|3782|3770|5
1723779440000|2024-08-16 03:37:20|3782.4|3770.4|3782.4|3770.4|3782.4|3770.4|3782.4|3770.4|0
1723779460000|2024-08-16 03:37:40|3782|3770|3782|3770|3782|3770|3782|3770|3
1723779480000|2024-08-16 03:38:00|||||||||5
1723779490000|2024-08-16 03:38:10|3781.5|3769.5|3781.5|3769.5|3781.5|3769.5|3781.5|3769.5|0
1723779540000|2024-08-16 03:39:00|3782|3770|3782|3770|3782|3770|3782|3770|6
1723779570000|2024-08-16 03:39:30|3781.5|3769.5|3782|3770|3782|3770|3781.5|3769.5|1
1723779580000|2024-08-16 03:39:40|||||||||1
1723779600000|2024-08-16 03:40:00|3782.5|3770.5|3782.5|3770.5|3782.5|3770.5|3782.5|3770.5|10
1723779650000|2024-08-16 03:40:50|||||||||2
1723779660000|2024-08-16 03:41:00|||||||||5
1723779680000|2024-08-16 03:41:20|||||||||4
1723779690000|2024-08-16 03:41:30|3782.4|3770.4|3782.5|3770.5|3782.5|3770.5|3782|3770|11
1723779700000|2024-08-16 03:41:40|3782|3770|3782.5|3770.5|3782.5|3770.5|3782|3770|6
1723779710000|2024-08-16 03:41:50|3782.4|3770.4|3782|3770|3782.4|3770.4|3782|3770|0
1723779720000|2024-08-16 03:42:00|3781.9|3769.9|3782|3770|3782|3770|3781.9|3769.9|5
1723779730000|2024-08-16 03:42:10|||||||||16
1723779740000|2024-08-16 03:42:20|3782.4|3770.4|3782.4|3770.4|3782.4|3770.4|3782.4|3770.4|0
1723779750000|2024-08-16 03:42:30|3783|3771|3782.9|3770.9|3783|3771|3782.9|3770.9|26
1723779760000|2024-08-16 03:42:40|3782.4|3770.4|3782.4|3770.4|3782.4|3770.4|3782.4|3770.4|0
1723779780000|2024-08-16 03:43:00|3782.9|3770.9|3782.4|3770.4|3782.9|3770.9|3782.4|3770.4|1
1723779800000|2024-08-16 03:43:20|3782.9|3770.9|3782.9|3770.9|3782.9|3770.9|3782.9|3770.9|2
1723779820000|2024-08-16 03:43:40|3782.4|3770.4|3782.4|3770.4|3782.4|3770.4|3782.4|3770.4|0
1723779840000|2024-08-16 03:44:00|3782.9|3770.9|3782.4|3770.4|3782.9|3770.9|3782.4|3770.4|4
1723779850000|2024-08-16 03:44:10|3782.9|3770.9|3782.9|3770.9|3782.9|3770.9|3782.9|3770.9|0
1723779860000|2024-08-16 03:44:20|||||||||1
1723779870000|2024-08-16 03:44:30|3783.3|3771.3|3784.5|3772.5|3784.5|3772.5|3783.3|3771.3|10
1723779880000|2024-08-16 03:44:40|3784.4|3772.4|3784.4|3772.4|3784.4|3772.4|3784.4|3772.4|0
1723779890000|2024-08-16 03:44:50|3784.9|3772.9|3784.9|3772.9|3784.9|3772.9|3784.9|3772.9|5
1723779920000|2024-08-16 03:45:20|||||||||1
1723779940000|2024-08-16 03:45:40|3784.4|3772.4|3784.9|3772.9|3784.9|3772.9|3784.4|3772.4|0
1723779950000|2024-08-16 03:45:50|3785.3|3773.3|3785.3|3773.3|3785.3|3773.3|3785.3|3773.3|5
1723779970000|2024-08-16 03:46:10|||||||||1
1723779980000|2024-08-16 03:46:20|||||||||3
1723780000000|2024-08-16 03:46:40|||||||||1
1723780010000|2024-08-16 03:46:50|3784.4|3772.4|3784.9|3772.9|3784.9|3772.9|3784.4|3772.4|7
1723780020000|2024-08-16 03:47:00|3784.4|3772.4|3784.8|3772.8|3784.8|3772.8|3784.4|3772.4|0
1723780030000|2024-08-16 03:47:10|3784.9|3772.9|3784.9|3772.9|3784.9|3772.9|3784.9|3772.9|0
1723780050000|2024-08-16 03:47:30|3784.4|3772.4|3784.4|3772.4|3784.4|3772.4|3784.4|3772.4|0
1723780070000|2024-08-16 03:47:50|3784.9|3772.9|3784.9|3772.9|3784.9|3772.9|3784.9|3772.9|5
1723780080000|2024-08-16 03:48:00|3784.4|3772.4|3784.4|3772.4|3784.4|3772.4|3784.4|3772.4|5
1723780090000|2024-08-16 03:48:10|||||||||10
1723780110000|2024-08-16 03:48:30|3783.4|3771.4|3783.4|3771.4|3783.9|3771.9|3783.4|3771.4|20
1723780130000|2024-08-16 03:48:50|3783.9|3771.9|3783.9|3771.9|3783.9|3771.9|3783.9|3771.9|5
1723780150000|2024-08-16 03:49:10|3783.4|3771.4|3782.9|3770.9|3783.4|3771.4|3782.4|3770.4|2
1723780160000|2024-08-16 03:49:20|3782.4|3770.4|3782.4|3770.4|3782.9|3770.9|3782.4|3770.4|2
1723780170000|2024-08-16 03:49:30|3782|3770|3782|3770|3782|3770|3782|3770|3
1723780190000|2024-08-16 03:49:50|3782.9|3770.9|3782.4|3770.4|3783|3771|3782.4|3770.4|5
1723780200000|2024-08-16 03:50:00|3782.5|3770.5|3782.5|3770.5|3782.5|3770.5|3782.4|3770.4|0
1723780210000|2024-08-16 03:50:10|3782.4|3770.4|3782.4|3770.4|3782.4|3770.4|3782.4|3770.4|0
1723780230000|2024-08-16 03:50:30|3782|3770|3781.5|3769.5|3782|3770|3781.5|3769.5|4
1723780240000|2024-08-16 03:50:40|3782.4|3770.4|3782|3770|3782.4|3770.4|3782|3770|2
1723780250000|2024-08-16 03:50:50|3782.4|3770.4|3782.4|3770.4|3782.4|3770.4|3782.4|3770.4|5
1723780310000|2024-08-16 03:51:50|3780.8|3768.8|3780.4|3768.4|3780.8|3768.8|3780.4|3768.4|13
1723780320000|2024-08-16 03:52:00|3779.9|3767.9|3779.4|3767.4|3779.9|3767.9|3779.4|3767.4|2
1723780370000|2024-08-16 03:52:50|3779.8|3767.8|3780.4|3768.4|3780.4|3768.4|3779.8|3767.8|5
1723780380000|2024-08-16 03:53:00|3779.9|3767.9|3779.8|3767.8|3779.9|3767.9|3779.8|3767.8|0
1723780410000|2024-08-16 03:53:30|||||||||6
1723780420000|2024-08-16 03:53:40|||||||||5
1723780440000|2024-08-16 03:54:00|3776.5|3764.5|3775.5|3763.5|3776.5|3764.5|3774.5|3762.5|12
1723780450000|2024-08-16 03:54:10|3774.6|3762.6|3774.6|3762.6|3774.6|3762.6|3774.6|3762.6|7
1723780460000|2024-08-16 03:54:20|3773.6|3761.6|3773.6|3761.6|3773.6|3761.6|3773.6|3761.6|7
1723780480000|2024-08-16 03:54:40|3773.5|3761.5|3773.5|3761.5|3773.5|3761.5|3773.5|3761.5|5
1723780490000|2024-08-16 03:54:50|3773.6|3761.6|3774|3762|3774|3762|3772.7|3760.7|11
1723780500000|2024-08-16 03:55:00|3774.5|3762.5|3774.5|3762.5|3774.5|3762.5|3774|3762|0
1723780510000|2024-08-16 03:55:10|3773.5|3761.5|3773.5|3761.5|3773.5|3761.5|3773.5|3761.5|4
1723780520000|2024-08-16 03:55:20|3772.6|3760.6|3772.6|3760.6|3772.6|3760.6|3772.6|3760.6|8
1723780530000|2024-08-16 03:55:30|||||||||3
1723780540000|2024-08-16 03:55:40|3772|3760|3772.6|3760.6|3772.6|3760.6|3772|3760|11
1723780550000|2024-08-16 03:55:50|3772.1|3760.1|3772|3760|3772.1|3760.1|3771.5|3759.5|0
1723780570000|2024-08-16 03:56:10|3771.9|3759.9|3772|3760|3772.5|3760.5|3771.9|3759.9|16
1723780590000|2024-08-16 03:56:30|||||||||1
1723780600000|2024-08-16 03:56:40|3772.5|3760.5|3773|3761|3773|3761|3772.5|3760.5|5
1723780610000|2024-08-16 03:56:50|3772.6|3760.6|3773|3761|3773|3761|3772.5|3760.5|2
1723780640000|2024-08-16 03:57:20|3773.5|3761.5|3773.5|3761.5|3773.5|3761.5|3773.5|3761.5|0
1723780650000|2024-08-16 03:57:30|3771.6|3759.6|3771.1|3759.1|3771.6|3759.6|3771.1|3759.1|6
1723780660000|2024-08-16 03:57:40|3771.6|3759.6|3771.1|3759.1|3771.6|3759.6|3771.1|3759.1|5
1723780680000|2024-08-16 03:58:00|3771.2|3759.2|3773|3761|3773|3761|3771.2|3759.2|9
1723780690000|2024-08-16 03:58:10|3771.7|3759.7|3771.7|3759.7|3771.7|3759.7|3771.7|3759.7|6
1723780700000|2024-08-16 03:58:20|3771.6|3759.6|3771.7|3759.7|3771.7|3759.7|3771.6|3759.6|0
1723780710000|2024-08-16 03:58:30|3771.6|3759.6|3770.7|3758.7|3771.6|3759.6|3770.7|3758.7|13
1723780720000|2024-08-16 03:58:40|3772.6|3760.6|3773|3761|3773|3761|3772.6|3760.6|5
1723780740000|2024-08-16 03:59:00|3771.7|3759.7|3771.1|3759.1|3771.7|3759.7|3771.1|3759.1|7
1723780750000|2024-08-16 03:59:10|3771.6|3759.6|3771.6|3759.6|3771.7|3759.7|3771.6|3759.6|0
1723780760000|2024-08-16 03:59:20|3771.7|3759.7|3770.7|3758.7|3771.7|3759.7|3770.7|3758.7|6
1723780770000|2024-08-16 03:59:30|3771.1|3759.1|3771.7|3759.7|3771.7|3759.7|3771.1|3759.1|2
1723780780000|2024-08-16 03:59:40|3771.6|3759.6|3771.1|3759.1|3771.6|3759.6|3771.1|3759.1|6
1723780790000|2024-08-16 03:59:50|3770.7|3758.7|3770.7|3758.7|3770.7|3758.7|3770.7|3758.7|1
1723780800000|2024-08-16 04:00:00|3769.7|3757.7|3769.7|3757.7|3769.7|3757.7|3769.7|3757.7|20
1723780810000|2024-08-16 04:00:10|||||||||2
1723780820000|2024-08-16 04:00:20|3769.1|3757.1|3769.7|3757.7|3769.7|3757.7|3769.1|3757.1|3
1723780830000|2024-08-16 04:00:30|3769.6|3757.6|3769.7|3757.7|3769.7|3757.7|3768.7|3756.7|2
1723780840000|2024-08-16 04:00:40|3770.1|3758.1|3770.1|3758.1|3770.6|3758.6|3770.1|3758.1|5
1723780850000|2024-08-16 04:00:50|3770.6|3758.6|3770.6|3758.6|3770.6|3758.6|3770.6|3758.6|0
1723780860000|2024-08-16 04:01:00|3770.1|3758.1|3770.1|3758.1|3770.1|3758.1|3770.1|3758.1|0
1723780870000|2024-08-16 04:01:10|||||||||1
1723780890000|2024-08-16 04:01:30|3770|3758|3769.6|3757.6|3770|3758|3769.6|3757.6|0
1723780900000|2024-08-16 04:01:40|3770|3758|3770|3758|3770|3758|3770|3758|7
1723780950000|2024-08-16 04:02:30|3771.5|3759.5|3771.5|3759.5|3771.5|3759.5|3771.5|3759.5|10
1723780960000|2024-08-16 04:02:40|||||||||5
1723780970000|2024-08-16 04:02:50|3771|3759|3771|3759|3771|3759|3771|3759|0
1723781010000|2024-08-16 04:03:30|3771.5|3759.5|3771|3759|3771.5|3759.5|3771|3759|6
1723781020000|2024-08-16 04:03:40|||||||||1
1723781030000|2024-08-16 04:03:50|||||||||2
1723781050000|2024-08-16 04:04:10|3771.5|3759.5|3771.5|3759.5|3771.5|3759.5|3771.5|3759.5|0
1723781060000|2024-08-16 04:04:20|3771|3759|3771|3759|3771|3759|3771|3759|0
1723781070000|2024-08-16 04:04:30|3770.5|3758.5|3771.9|3759.9|3771.9|3759.9|3770.5|3758.5|5
1723781090000|2024-08-16 04:04:50|3772.4|3760.4|3771.4|3759.4|3772.4|3760.4|3771.4|3759.4|18
1723781110000|2024-08-16 04:05:10|||||||||1
1723781130000|2024-08-16 04:05:30|||||||||5
1723781140000|2024-08-16 04:05:40|||||||||2
1723781150000|2024-08-16 04:05:50|||||||||1
1723781160000|2024-08-16 04:06:00|3771.9|3759.9|3771.9|3759.9|3771.9|3759.9|3771.9|3759.9|5
1723781190000|2024-08-16 04:06:30|3772.9|3760.9|3772.9|3760.9|3772.9|3760.9|3772.9|3760.9|5
1723781210000|2024-08-16 04:06:50|3773.4|3761.4|3773.4|3761.4|3773.4|3761.4|3773.4|3761.4|0
1723781220000|2024-08-16 04:07:00|||||||||1
1723781230000|2024-08-16 04:07:10|3773.5|3761.5|3773.9|3761.9|3773.9|3761.9|3773.5|3761.5|1
1723781240000|2024-08-16 04:07:20|3774.4|3762.4|3773.4|3761.4|3774.4|3762.4|3773.4|3761.4|0
1723781250000|2024-08-16 04:07:30|||||||||5
1723781260000|2024-08-16 04:07:40|3773.5|3761.5|3774.4|3762.4|3774.4|3762.4|3773.5|3761.5|0
1723781270000|2024-08-16 04:07:50|||||||||5
1723781310000|2024-08-16 04:08:30|||||||||5
1723781330000|2024-08-16 04:08:50|3773.4|3761.4|3773.9|3761.9|3773.9|3761.9|3773.4|3761.4|1
1723781350000|2024-08-16 04:09:10|3774.4|3762.4|3774.4|3762.4|3774.4|3762.4|3774.4|3762.4|0
1723781370000|2024-08-16 04:09:30|||||||||6
1723781400000|2024-08-16 04:10:00|3773.9|3761.9|3773.9|3761.9|3774.4|3762.4|3773.9|3761.9|3
1723781410000|2024-08-16 04:10:10|3774.4|3762.4|3774.4|3762.4|3774.4|3762.4|3773.9|3761.9|0
1723781430000|2024-08-16 04:10:30|||||||||5
1723781470000|2024-08-16 04:11:10|3775.4|3763.4|3775.4|3763.4|3775.4|3763.4|3775.4|3763.4|2
1723781480000|2024-08-16 04:11:20|3776.3|3764.3|3776.3|3764.3|3776.3|3764.3|3775.8|3763.8|1
1723781490000|2024-08-16 04:11:30|3776.4|3764.4|3776.8|3764.8|3776.8|3764.8|3776.3|3764.3|6
1723781510000|2024-08-16 04:11:50|3776.3|3764.3|3775.8|3763.8|3776.3|3764.3|3775.3|3763.3|3
1723781530000|2024-08-16 04:12:10|3776.3|3764.3|3776.3|3764.3|3776.3|3764.3|3776.3|3764.3|0
1723781540000|2024-08-16 04:12:20|3775.3|3763.3|3775.3|3763.3|3775.3|3763.3|3775.3|3763.3|3
1723781550000|2024-08-16 04:12:30|||||||||5
1723781560000|2024-08-16 04:12:40|||||||||3
1723781570000|2024-08-16 04:12:50|3776.2|3764.2|3776.2|3764.2|3776.2|3764.2|3776.2|3764.2|18
1723781580000|2024-08-16 04:13:00|||||||||1
1723781600000|2024-08-16 04:13:20|||||||||24
1723781610000|2024-08-16 04:13:30|3777.1|3765.1|3776.6|3764.6|3777.1|3765.1|3776.6|3764.6|7
1723781630000|2024-08-16 04:13:50|||||||||1
1723781640000|2024-08-16 04:14:00|3776.2|3764.2|3776.2|3764.2|3776.2|3764.2|3776.2|3764.2|0
1723781660000|2024-08-16 04:14:20|3776.6|3764.6|3776.6|3764.6|3776.6|3764.6|3776.6|3764.6|6
1723781680000|2024-08-16 04:14:40|||||||||1
1723781710000|2024-08-16 04:15:10|3776.2|3764.2|3776.2|3764.2|3776.2|3764.2|3776.2|3764.2|0
1723781720000|2024-08-16 04:15:20|3775.7|3763.7|3776.1|3764.1|3776.1|3764.1|3775.6|3763.6|7
1723781730000|2024-08-16 04:15:30|3776.2|3764.2|3776.2|3764.2|3776.2|3764.2|3776.2|3764.2|0
1723781740000|2024-08-16 04:15:40|3776.6|3764.6|3776.6|3764.6|3776.6|3764.6|3776.6|3764.6|9
1723781750000|2024-08-16 04:15:50|3776.2|3764.2|3776.2|3764.2|3776.2|3764.2|3776.2|3764.2|0
1723781770000|2024-08-16 04:16:10|3776.1|3764.1|3776.1|3764.1|3776.1|3764.1|3776.1|3764.1|0
1723781780000|2024-08-16 04:16:20|3776.2|3764.2|3776.2|3764.2|3776.2|3764.2|3776.2|3764.2|10
1723781810000|2024-08-16 04:16:50|3776.1|3764.1|3776.1|3764.1|3776.1|3764.1|3776.1|3764.1|0
1723781820000|2024-08-16 04:17:00|3776.2|3764.2|3776.2|3764.2|3776.2|3764.2|3776.2|3764.2|2
1723781830000|2024-08-16 04:17:10|3777.1|3765.1|3777.6|3765.6|3777.6|3765.6|3777.1|3765.1|3
1723781840000|2024-08-16 04:17:20|3777.2|3765.2|3777.1|3765.1|3777.2|3765.2|3777.1|3765.1|6
1723781850000|2024-08-16 04:17:30|3776.6|3764.6|3776.6|3764.6|3776.6|3764.6|3776.6|3764.6|1
1723781860000|2024-08-16 04:17:40|3777.1|3765.1|3777.1|3765.1|3777.1|3765.1|3776.6|3764.6|1
1723781880000|2024-08-16 04:18:00|||||||||4
1723781890000|2024-08-16 04:18:10|||||||||2
1723781900000|2024-08-16 04:18:20|||||||||6
1723781920000|2024-08-16 04:18:40|3777.2|3765.2|3777.6|3765.6|3778.1|3766.1|3777.2|3765.2|6
1723781930000|2024-08-16 04:18:50|3778.1|3766.1|3777.6|3765.6|3778.1|3766.1|3777.6|3765.6|2
1723781950000|2024-08-16 04:19:10|3778.1|3766.1|3778.1|3766.1|3778.1|3766.1|3778.1|3766.1|1
1723781960000|2024-08-16 04:19:20|3777.6|3765.6|3777.6|3765.6|3777.6|3765.6|3777.6|3765.6|7
1723781980000|2024-08-16 04:19:40|3778.1|3766.1|3778.1|3766.1|3778.1|3766.1|3778.1|3766.1|0
1723781990000|2024-08-16 04:19:50|3777.2|3765.2|3777.6|3765.6|3777.6|3765.6|3777.2|3765.2|10
1723782000000|2024-08-16 04:20:00|3778.1|3766.1|3778.1|3766.1|3778.1|3766.1|3778.1|3766.1|14
1723782020000|2024-08-16 04:20:20|3777.6|3765.6|3777.6|3765.6|3777.6|3765.6|3777.6|3765.6|7
1723782030000|2024-08-16 04:20:30|3778.1|3766.1|3778.1|3766.1|3778.1|3766.1|3777.6|3765.6|0
1723782050000|2024-08-16 04:20:50|3776.6|3764.6|3776.6|3764.6|3776.6|3764.6|3776.6|3764.6|2
1723782080000|2024-08-16 04:21:20|3777.1|3765.1|3777.1|3765.1|3777.1|3765.1|3776.6|3764.6|5
1723782090000|2024-08-16 04:21:30|||||||||2
1723782100000|2024-08-16 04:21:40|||||||||1
1723782110000|2024-08-16 04:21:50|3776.2|3764.2|3776.2|3764.2|3776.2|3764.2|3776.2|3764.2|3
1723782120000|2024-08-16 04:22:00|3776.6|3764.6|3776.6|3764.6|3776.6|3764.6|3776.6|3764.6|2
1723782130000|2024-08-16 04:22:10|3777.1|3765.1|3776.6|3764.6|3777.1|3765.1|3776.6|3764.6|0
1723782140000|2024-08-16 04:22:20|3777.1|3765.1|3777.1|3765.1|3777.1|3765.1|3777.1|3765.1|5
1723782150000|2024-08-16 04:22:30|3777.6|3765.6|3777.6|3765.6|3777.6|3765.6|3777.6|3765.6|1
1723782160000|2024-08-16 04:22:40|3778.1|3766.1|3778.1|3766.1|3778.1|3766.1|3777.6|3765.6|0
1723782170000|2024-08-16 04:22:50|3777.6|3765.6|3778.1|3766.1|3778.1|3766.1|3777.6|3765.6|0
1723782180000|2024-08-16 04:23:00|3778|3766|3777.1|3765.1|3778|3766|3777.1|3765.1|16
1723782190000|2024-08-16 04:23:10|||||||||10
1723782200000|2024-08-16 04:23:20|||||||||4
1723782230000|2024-08-16 04:23:50|||||||||1
1723782250000|2024-08-16 04:24:10|3777.5|3765.5|3777.5|3765.5|3777.5|3765.5|3777.5|3765.5|6
1723782280000|2024-08-16 04:24:40|3778|3766|3778|3766|3778|3766|3778|3766|0
1723782290000|2024-08-16 04:24:50|3777.5|3765.5|3777.5|3765.5|3777.5|3765.5|3777.1|3765.1|1
1723782310000|2024-08-16 04:25:10|||||||||5
1723782320000|2024-08-16 04:25:20|3778|3766|3778|3766|3778|3766|3778|3766|2
1723782340000|2024-08-16 04:25:40|||||||||4
1723782360000|2024-08-16 04:26:00|||||||||7
1723782370000|2024-08-16 04:26:10|||||||||10
1723782380000|2024-08-16 04:26:20|||||||||2
1723782410000|2024-08-16 04:26:50|||||||||2
1723782420000|2024-08-16 04:27:00|3777.5|3765.5|3776.9|3764.9|3777.5|3765.5|3776.9|3764.9|1
1723782430000|2024-08-16 04:27:10|3777.4|3765.4|3776.9|3764.9|3777.4|3765.4|3776.9|3764.9|5
1723782490000|2024-08-16 04:28:10|3776.5|3764.5|3776.5|3764.5|3776.5|3764.5|3776.5|3764.5|2
1723782500000|2024-08-16 04:28:20|3776|3764|3775.5|3763.5|3776.5|3764.5|3775.5|3763.5|1
1723782520000|2024-08-16 04:28:40|3775|3763|3775|3763|3775|3763|3775|3763|0
1723782530000|2024-08-16 04:28:50|3776|3764|3776|3764|3776|3764|3776|3764|4
1723782540000|2024-08-16 04:29:00|3776.5|3764.5|3776.9|3764.9|3776.9|3764.9|3776|3764|0
1723782550000|2024-08-16 04:29:10|3776.5|3764.5|3775.5|3763.5|3776.5|3764.5|3775.5|3763.5|2
1723782560000|2024-08-16 04:29:20|3774.5|3762.5|3774.5|3762.5|3774.5|3762.5|3774.5|3762.5|0
1723782570000|2024-08-16 04:29:30|3774|3762|3774.5|3762.5|3774.5|3762.5|3774|3762|0
1723782580000|2024-08-16 04:29:40|||||||||1
1723782590000|2024-08-16 04:29:50|3774.9|3762.9|3775|3763|3775|3763|3774.5|3762.5|1
1723789800000|2024-08-16 06:30:00|3769.8|3757.8|3769.9|3757.9|3770.3|3758.3|3768.9|3756.9|127
1723789810000|2024-08-16 06:30:10|3770.3|3758.3|3769.9|3757.9|3770.3|3758.3|3768.9|3756.9|14
1723789820000|2024-08-16 06:30:20|||||||||1
1723789830000|2024-08-16 06:30:30|||||||||3
1723789850000|2024-08-16 06:30:50|3768.4|3756.4|3768|3756|3769|3757|3768|3756|10
1723789860000|2024-08-16 06:31:00|3768.4|3756.4|3767|3755|3768.4|3756.4|3767|3755|5
1723789880000|2024-08-16 06:31:20|3767.4|3755.4|3766.4|3754.4|3767.4|3755.4|3766.4|3754.4|5
1723789890000|2024-08-16 06:31:30|3766|3754|3766.9|3754.9|3766.9|3754.9|3766|3754|8
1723789900000|2024-08-16 06:31:40|3766.3|3754.3|3766.3|3754.3|3766.3|3754.3|3766.3|3754.3|0
1723789910000|2024-08-16 06:31:50|3766.8|3754.8|3766.3|3754.3|3766.8|3754.8|3766.3|3754.3|0
1723789920000|2024-08-16 06:32:00|3765.8|3753.8|3766.8|3754.8|3766.8|3754.8|3765.8|3753.8|6
1723789930000|2024-08-16 06:32:10|||||||||1
1723789940000|2024-08-16 06:32:20|3766.3|3754.3|3766.8|3754.8|3766.8|3754.8|3766.3|3754.3|23
1723789950000|2024-08-16 06:32:30|3767.3|3755.3|3768.3|3756.3|3768.3|3756.3|3767.3|3755.3|10
1723789960000|2024-08-16 06:32:40|3768.8|3756.8|3769.3|3757.3|3769.3|3757.3|3768.8|3756.8|11
1723789970000|2024-08-16 06:32:50|3769.9|3757.9|3769.9|3757.9|3769.9|3757.9|3769.9|3757.9|0
1723789980000|2024-08-16 06:33:00|3769.8|3757.8|3769.8|3757.8|3770.3|3758.3|3769.3|3757.3|11
1723790000000|2024-08-16 06:33:20|3769.3|3757.3|3769.8|3757.8|3769.8|3757.8|3769.3|3757.3|1
1723790010000|2024-08-16 06:33:30|3768.8|3756.8|3767.8|3755.8|3768.8|3756.8|3767.8|3755.8|18
1723790020000|2024-08-16 06:33:40|3768.3|3756.3|3768.3|3756.3|3768.8|3756.8|3768.3|3756.3|0
1723790030000|2024-08-16 06:33:50|3768.8|3756.8|3767.8|3755.8|3768.8|3756.8|3767.8|3755.8|0
1723790040000|2024-08-16 06:34:00|3766.8|3754.8|3765.7|3753.7|3767.2|3755.2|3765.7|3753.7|27
1723790050000|2024-08-16 06:34:10|||||||||4
1723790060000|2024-08-16 06:34:20|3765.2|3753.2|3765.2|3753.2|3765.2|3753.2|3765.2|3753.2|7
1723790070000|2024-08-16 06:34:30|3765.3|3753.3|3765.3|3753.3|3765.8|3753.8|3765.2|3753.2|6
1723790080000|2024-08-16 06:34:40|3765.2|3753.2|3765.2|3753.2|3765.3|3753.3|3764.8|3752.8|4
1723790090000|2024-08-16 06:34:50|3764.8|3752.8|3764.8|3752.8|3765.2|3753.2|3764.8|3752.8|3
1723790100000|2024-08-16 06:35:00|3765.2|3753.2|3765.7|3753.7|3765.7|3753.7|3765.2|3753.2|6
1723790110000|2024-08-16 06:35:10|3766.8|3754.8|3767.2|3755.2|3767.2|3755.2|3766.8|3754.8|5
1723790120000|2024-08-16 06:35:20|3767.7|3755.7|3766.2|3754.2|3767.7|3755.7|3766.2|3754.2|9
1723790130000|2024-08-16 06:35:30|3766.8|3754.8|3766.3|3754.3|3766.8|3754.8|3766.3|3754.3|7
1723790140000|2024-08-16 06:35:40|3766.8|3754.8|3766.8|3754.8|3766.8|3754.8|3765.9|3753.9|5
1723790150000|2024-08-16 06:35:50|3767.8|3755.8|3767.3|3755.3|3767.8|3755.8|3767.3|3755.3|4
1723790160000|2024-08-16 06:36:00|3768.2|3756.2|3768.8|3756.8|3768.8|3756.8|3768.2|3756.2|5
1723790170000|2024-08-16 06:36:10|3768.7|3756.7|3769.7|3757.7|3769.7|3757.7|3768.7|3756.7|3
1723790190000|2024-08-16 06:36:30|3769.8|3757.8|3769.8|3757.8|3769.8|3757.8|3769.7|3757.7|14
1723790200000|2024-08-16 06:36:40|3769.2|3757.2|3767.2|3755.2|3769.2|3757.2|3767.2|3755.2|4
1723790210000|2024-08-16 06:36:50|3768.2|3756.2|3769.2|3757.2|3769.2|3757.2|3768.2|3756.2|10
1723790220000|2024-08-16 06:37:00|3769.7|3757.7|3769.2|3757.2|3770.2|3758.2|3769.2|3757.2|7
1723790230000|2024-08-16 06:37:10|3768.7|3756.7|3768.7|3756.7|3768.7|3756.7|3768.7|3756.7|4
1723790240000|2024-08-16 06:37:20|3769.2|3757.2|3769.2|3757.2|3769.2|3757.2|3769.2|3757.2|0
1723790250000|2024-08-16 06:37:30|3768.8|3756.8|3768.8|3756.8|3768.8|3756.8|3768.8|3756.8|0
1723790280000|2024-08-16 06:38:00|3768.7|3756.7|3769.2|3757.2|3769.2|3757.2|3768.7|3756.7|40
1723790290000|2024-08-16 06:38:10|3768.7|3756.7|3770.7|3758.7|3770.7|3758.7|3768.7|3756.7|2
1723790310000|2024-08-16 06:38:30|||||||||1
1723790320000|2024-08-16 06:38:40|3770.2|3758.2|3770.2|3758.2|3770.2|3758.2|3770.2|3758.2|2
1723790340000|2024-08-16 06:39:00|3770.7|3758.7|3770.7|3758.7|3770.7|3758.7|3770.7|3758.7|6
1723790350000|2024-08-16 06:39:10|||||||||1
1723790360000|2024-08-16 06:39:20|||||||||10
1723790370000|2024-08-16 06:39:30|3769.2|3757.2|3768.7|3756.7|3769.2|3757.2|3768.7|3756.7|7
1723790380000|2024-08-16 06:39:40|3769.2|3757.2|3769.2|3757.2|3769.2|3757.2|3769.2|3757.2|1
1723790390000|2024-08-16 06:39:50|3769.7|3757.7|3770.2|3758.2|3770.2|3758.2|3769.2|3757.2|13
1723790400000|2024-08-16 06:40:00|3769.7|3757.7|3768.7|3756.7|3769.7|3757.7|3768.7|3756.7|8
1723790420000|2024-08-16 06:40:20|3767.7|3755.7|3766.7|3754.7|3767.7|3755.7|3766.7|3754.7|28
1723790430000|2024-08-16 06:40:30|||||||||1
1723790450000|2024-08-16 06:40:50|||||||||1
1723790460000|2024-08-16 06:41:00|3766.6|3754.6|3765.2|3753.2|3766.6|3754.6|3765.2|3753.2|49
1723790470000|2024-08-16 06:41:10|3764.8|3752.8|3764.8|3752.8|3764.8|3752.8|3764.8|3752.8|0
1723790480000|2024-08-16 06:41:20|3763.3|3751.3|3763.3|3751.3|3763.8|3751.8|3763.3|3751.3|4
1723790490000|2024-08-16 06:41:30|3762.9|3750.9|3762.9|3750.9|3763.8|3751.8|3762.9|3750.9|4
1723790500000|2024-08-16 06:41:40|3763.3|3751.3|3763.3|3751.3|3763.8|3751.8|3763.3|3751.3|4
1723790510000|2024-08-16 06:41:50|3764.3|3752.3|3763.9|3751.9|3764.3|3752.3|3763.9|3751.9|3
1723790520000|2024-08-16 06:42:00|3764.3|3752.3|3764.3|3752.3|3764.8|3752.8|3764.3|3752.3|6
1723790530000|2024-08-16 06:42:10|3763.8|3751.8|3763.8|3751.8|3763.8|3751.8|3763.8|3751.8|0
1723790540000|2024-08-16 06:42:20|3763.7|3751.7|3762.8|3750.8|3763.7|3751.7|3762.8|3750.8|2
1723790560000|2024-08-16 06:42:40|3763.3|3751.3|3763.8|3751.8|3763.8|3751.8|3763.3|3751.3|0
1723790570000|2024-08-16 06:42:50|3763.3|3751.3|3763.8|3751.8|3763.8|3751.8|3763.3|3751.3|0
1723790580000|2024-08-16 06:43:00|3764.2|3752.2|3764.8|3752.8|3764.8|3752.8|3763.8|3751.8|11
1723790590000|2024-08-16 06:43:10|3765.2|3753.2|3765.2|3753.2|3765.7|3753.7|3765.2|3753.2|0
1723790610000|2024-08-16 06:43:30|3762.7|3750.7|3762.7|3750.7|3762.7|3750.7|3762.7|3750.7|8
1723790620000|2024-08-16 06:43:40|3763.2|3751.2|3763.2|3751.2|3763.5|3751.5|3762.7|3750.7|2
1723790630000|2024-08-16 06:43:50|3762.8|3750.8|3763.7|3751.7|3763.7|3751.7|3762.7|3750.7|0
1723790640000|2024-08-16 06:44:00|3762.7|3750.7|3763.2|3751.2|3763.7|3751.7|3762.7|3750.7|8
1723790650000|2024-08-16 06:44:10|3762.7|3750.7|3762.7|3750.7|3762.7|3750.7|3762.7|3750.7|0
1723790670000|2024-08-16 06:44:30|||||||||1
1723790680000|2024-08-16 06:44:40|3762.5|3750.5|3762.1|3750.1|3763.1|3751.1|3761.1|3749.1|4
1723790690000|2024-08-16 06:44:50|3761.5|3749.5|3761.5|3749.5|3761.5|3749.5|3761.5|3749.5|0
1723790700000|2024-08-16 06:45:00|3762|3750|3762.5|3750.5|3762.5|3750.5|3761.5|3749.5|5
1723790710000|2024-08-16 06:45:10|3761.7|3749.7|3761.7|3749.7|3761.7|3749.7|3761.7|3749.7|5
1723790720000|2024-08-16 06:45:20|3761.8|3749.8|3763.7|3751.7|3763.7|3751.7|3761.8|3749.8|13
1723790730000|2024-08-16 06:45:30|3764.1|3752.1|3765.1|3753.1|3765.1|3753.1|3764.1|3752.1|2
1723790740000|2024-08-16 06:45:40|3764.7|3752.7|3764.2|3752.2|3765.1|3753.1|3764.2|3752.2|15
1723790750000|2024-08-16 06:45:50|3764.1|3752.1|3763.7|3751.7|3764.1|3752.1|3763.7|3751.7|0
1723790760000|2024-08-16 06:46:00|3764.2|3752.2|3764.1|3752.1|3764.2|3752.2|3764.1|3752.1|5
1723790770000|2024-08-16 06:46:10|3763.7|3751.7|3764.1|3752.1|3764.1|3752.1|3763.7|3751.7|0
1723790780000|2024-08-16 06:46:20|3763.7|3751.7|3764.1|3752.1|3764.1|3752.1|3763.6|3751.6|2
1723790790000|2024-08-16 06:46:30|3764.6|3752.6|3763.1|3751.1|3764.6|3752.6|3762.2|3750.2|7
1723790800000|2024-08-16 06:46:40|3763.6|3751.6|3762.7|3750.7|3763.6|3751.6|3762.7|3750.7|2
1723790810000|2024-08-16 06:46:50|3762.3|3750.3|3763.1|3751.1|3763.1|3751.1|3762.3|3750.3|0
1723790820000|2024-08-16 06:47:00|3763.2|3751.2|3763.6|3751.6|3763.6|3751.6|3763.2|3751.2|5
1723790830000|2024-08-16 06:47:10|3764.2|3752.2|3764.2|3752.2|3764.2|3752.2|3763.8|3751.8|0
1723790840000|2024-08-16 06:47:20|3763.8|3751.8|3764.2|3752.2|3764.2|3752.2|3763.8|3751.8|0
1723790850000|2024-08-16 06:47:30|3764.6|3752.6|3764.6|3752.6|3765.2|3753.2|3763.6|3751.6|2
1723790860000|2024-08-16 06:47:40|3765.1|3753.1|3765.2|3753.2|3765.2|3753.2|3764.2|3752.2|2
1723790870000|2024-08-16 06:47:50|3765.1|3753.1|3764.2|3752.2|3765.1|3753.1|3763.8|3751.8|0
1723790880000|2024-08-16 06:48:00|3764.6|3752.6|3765.1|3753.1|3765.2|3753.2|3764.2|3752.2|3
1723790890000|2024-08-16 06:48:10|3764.7|3752.7|3765.2|3753.2|3765.2|3753.2|3764.6|3752.6|0
1723790900000|2024-08-16 06:48:20|3765.6|3753.6|3765.2|3753.2|3765.6|3753.6|3765.2|3753.2|0
1723790910000|2024-08-16 06:48:30|3765.6|3753.6|3765.6|3753.6|3765.6|3753.6|3765.2|3753.2|0
1723790920000|2024-08-16 06:48:40|3765.5|3753.5|3764.6|3752.6|3765.5|3753.5|3764.6|3752.6|1
1723790930000|2024-08-16 06:48:50|3763.7|3751.7|3764.1|3752.1|3764.6|3752.6|3763.6|3751.6|3
1723790940000|2024-08-16 06:49:00|3764.2|3752.2|3764.2|3752.2|3764.6|3752.6|3764.2|3752.2|6
1723790950000|2024-08-16 06:49:10|3764.6|3752.6|3764.7|3752.7|3764.7|3752.7|3764.2|3752.2|0
1723790960000|2024-08-16 06:49:20|3765.2|3753.2|3764.7|3752.7|3765.2|3753.2|3764.7|3752.7|0
1723790970000|2024-08-16 06:49:30|||||||||1
1723790990000|2024-08-16 06:49:50|||||||||5
1723791000000|2024-08-16 06:50:00|3765.2|3753.2|3763.6|3751.6|3765.2|3753.2|3763.6|3751.6|8
1723791010000|2024-08-16 06:50:10|3763.2|3751.2|3763.2|3751.2|3763.7|3751.7|3763.2|3751.2|6
1723791020000|2024-08-16 06:50:20|3763.7|3751.7|3762.7|3750.7|3763.7|3751.7|3762.7|3750.7|0
1723791030000|2024-08-16 06:50:30|3763.2|3751.2|3762.7|3750.7|3763.2|3751.2|3762.7|3750.7|0
1723791040000|2024-08-16 06:50:40|||||||||11
1723791050000|2024-08-16 06:50:50|||||||||12
1723791060000|2024-08-16 06:51:00|3763.2|3751.2|3762.7|3750.7|3763.2|3751.2|3762.7|3750.7|5
1723791070000|2024-08-16 06:51:10|||||||||1
1723791080000|2024-08-16 06:51:20|3762.2|3750.2|3762.7|3750.7|3762.7|3750.7|3762.2|3750.2|3
1723791090000|2024-08-16 06:51:30|3762.6|3750.6|3761.7|3749.7|3762.6|3750.6|3761.7|3749.7|1
1723791100000|2024-08-16 06:51:40|3762.2|3750.2|3761.7|3749.7|3762.2|3750.2|3761.7|3749.7|1
1723791110000|2024-08-16 06:51:50|3762.2|3750.2|3761.2|3749.2|3762.2|3750.2|3761.2|3749.2|0
1723791120000|2024-08-16 06:52:00|3760.7|3748.7|3759.7|3747.7|3760.7|3748.7|3759.7|3747.7|8
1723791130000|2024-08-16 06:52:10|3760.2|3748.2|3759.7|3747.7|3760.2|3748.2|3759.7|3747.7|0
1723791140000|2024-08-16 06:52:20|3760.2|3748.2|3760.2|3748.2|3760.2|3748.2|3760.2|3748.2|0
1723791160000|2024-08-16 06:52:40|3760.3|3748.3|3759.7|3747.7|3760.3|3748.3|3759.7|3747.7|1
1723791170000|2024-08-16 06:52:50|3759.3|3747.3|3758.7|3746.7|3759.3|3747.3|3758.7|3746.7|1
1723791180000|2024-08-16 06:53:00|3759.2|3747.2|3758.7|3746.7|3759.3|3747.3|3758.7|3746.7|8
1723791190000|2024-08-16 06:53:10|3758.2|3746.2|3758.3|3746.3|3758.7|3746.7|3757.7|3745.7|8
1723791200000|2024-08-16 06:53:20|3758.7|3746.7|3758.8|3746.8|3758.8|3746.8|3758.3|3746.3|0
1723791210000|2024-08-16 06:53:30|3758.7|3746.7|3758.3|3746.3|3758.7|3746.7|3757.3|3745.3|7
1723791220000|2024-08-16 06:53:40|3758.2|3746.2|3757.8|3745.8|3758.3|3746.3|3757.8|3745.8|0
1723791230000|2024-08-16 06:53:50|3757.7|3745.7|3758.2|3746.2|3758.3|3746.3|3757.7|3745.7|5
1723791240000|2024-08-16 06:54:00|3757.8|3745.8|3758.8|3746.8|3758.8|3746.8|3757.7|3745.7|4
1723791250000|2024-08-16 06:54:10|||||||||5
1723791260000|2024-08-16 06:54:20|||||||||3
1723791290000|2024-08-16 06:54:50|||||||||11
1723791300000|2024-08-16 06:55:00|3759.8|3747.8|3758.8|3746.8|3759.8|3747.8|3758.8|3746.8|10
1723791310000|2024-08-16 06:55:10|3759.8|3747.8|3760.3|3748.3|3760.3|3748.3|3759.8|3747.8|1
1723791320000|2024-08-16 06:55:20|3759.3|3747.3|3759.3|3747.3|3759.3|3747.3|3758.8|3746.8|1
1723791330000|2024-08-16 06:55:30|3758.8|3746.8|3759.7|3747.7|3760.2|3748.2|3758.8|3746.8|0
1723791340000|2024-08-16 06:55:40|3759.8|3747.8|3759.7|3747.7|3760.3|3748.3|3759.7|3747.7|0
1723791350000|2024-08-16 06:55:50|3758.8|3746.8|3758.8|3746.8|3758.8|3746.8|3758.8|3746.8|4
1723791360000|2024-08-16 06:56:00|3759.7|3747.7|3758.8|3746.8|3759.7|3747.7|3758.8|3746.8|9
1723791370000|2024-08-16 06:56:10|3758.7|3746.7|3759.3|3747.3|3759.7|3747.7|3758.7|3746.7|0
1723791380000|2024-08-16 06:56:20|3759.2|3747.2|3758.7|3746.7|3759.2|3747.2|3758.7|3746.7|0
1723791390000|2024-08-16 06:56:30|3757.8|3745.8|3757.8|3745.8|3757.8|3745.8|3757.8|3745.8|4
1723791400000|2024-08-16 06:56:40|3757.7|3745.7|3756.7|3744.7|3757.7|3745.7|3756.7|3744.7|8
1723791410000|2024-08-16 06:56:50|3756.3|3744.3|3757.2|3745.2|3757.2|3745.2|3755.8|3743.8|4
1723791420000|2024-08-16 06:57:00|3757.3|3745.3|3756.3|3744.3|3758.3|3746.3|3756.3|3744.3|3
1723791430000|2024-08-16 06:57:10|3755.8|3743.8|3755.8|3743.8|3756.3|3744.3|3755.8|3743.8|1
1723791440000|2024-08-16 06:57:20|3756.3|3744.3|3755.8|3743.8|3756.3|3744.3|3755.8|3743.8|2
1723791450000|2024-08-16 06:57:30|3755.4|3743.4|3755.8|3743.8|3755.8|3743.8|3755.4|3743.4|5
1723791460000|2024-08-16 06:57:40|3755.4|3743.4|3755.4|3743.4|3755.4|3743.4|3755.4|3743.4|0
1723791470000|2024-08-16 06:57:50|3755.8|3743.8|3756.4|3744.4|3756.4|3744.4|3754.9|3742.9|4
1723791480000|2024-08-16 06:58:00|3757.3|3745.3|3756.4|3744.4|3757.3|3745.3|3755.8|3743.8|5
1723791500000|2024-08-16 06:58:20|3756.8|3744.8|3756.4|3744.4|3756.8|3744.8|3756.4|3744.4|0
1723791510000|2024-08-16 06:58:30|3756.8|3744.8|3757.4|3745.4|3757.4|3745.4|3756.8|3744.8|1
1723791520000|2024-08-16 06:58:40|3757.3|3745.3|3757.3|3745.3|3757.8|3745.8|3756.8|3744.8|0
1723791530000|2024-08-16 06:58:50|3757.8|3745.8|3757.3|3745.3|3757.8|3745.8|3756.8|3744.8|0
1723791540000|2024-08-16 06:59:00|3756.9|3744.9|3757.3|3745.3|3757.4|3745.4|3756.8|3744.8|17
1723791550000|2024-08-16 06:59:10|3757.8|3745.8|3757.3|3745.3|3757.8|3745.8|3756.4|3744.4|12
1723791560000|2024-08-16 06:59:20|3756.8|3744.8|3756.8|3744.8|3757.3|3745.3|3756.4|3744.4|0
1723791570000|2024-08-16 06:59:30|3756.4|3744.4|3756.3|3744.3|3757.3|3745.3|3756.3|3744.3|0
1723791580000|2024-08-16 06:59:40|3755.8|3743.8|3755.8|3743.8|3756.3|3744.3|3755.8|3743.8|4
1723791590000|2024-08-16 06:59:50|3755.7|3743.7|3756.3|3744.3|3756.7|3744.7|3755.7|3743.7|4
1723791600000|2024-08-16 07:00:00|3756.7|3744.7|3756.7|3744.7|3757.7|3745.7|3756.3|3744.3|12
1723791610000|2024-08-16 07:00:10|3757.2|3745.2|3757.3|3745.3|3757.3|3745.3|3757.2|3745.2|0
1723791620000|2024-08-16 07:00:20|3756.7|3744.7|3758.3|3746.3|3758.3|3746.3|3756.7|3744.7|2
1723791630000|2024-08-16 07:00:30|3758.2|3746.2|3758.2|3746.2|3758.2|3746.2|3758.2|3746.2|0
1723791640000|2024-08-16 07:00:40|3758.3|3746.3|3758.3|3746.3|3758.3|3746.3|3758.3|3746.3|0
1723791650000|2024-08-16 07:00:50|3758.7|3746.7|3758.7|3746.7|3758.7|3746.7|3758.3|3746.3|4
1723791660000|2024-08-16 07:01:00|3757.8|3745.8|3758.7|3746.7|3758.7|3746.7|3757.8|3745.8|6
1723791680000|2024-08-16 07:01:20|||||||||1
1723791690000|2024-08-16 07:01:30|3757.8|3745.8|3757.8|3745.8|3757.8|3745.8|3757.4|3745.4|32
1723791700000|2024-08-16 07:01:40|3758.8|3746.8|3758.8|3746.8|3758.8|3746.8|3758.8|3746.8|9
1723791720000|2024-08-16 07:02:00|3758.7|3746.7|3759.2|3747.2|3759.3|3747.3|3758.7|3746.7|7
1723791730000|2024-08-16 07:02:10|3759.3|3747.3|3759.3|3747.3|3759.3|3747.3|3759.3|3747.3|0
1723791750000|2024-08-16 07:02:30|3758.8|3746.8|3759.7|3747.7|3759.7|3747.7|3758.8|3746.8|1
1723791760000|2024-08-16 07:02:40|3758.8|3746.8|3758.8|3746.8|3758.8|3746.8|3758.8|3746.8|4
1723791780000|2024-08-16 07:03:00|3758.9|3746.9|3758.8|3746.8|3759.4|3747.4|3758.8|3746.8|7
1723791790000|2024-08-16 07:03:10|3759.3|3747.3|3759.4|3747.4|3759.4|3747.4|3758.8|3746.8|0
1723791800000|2024-08-16 07:03:20|3759.8|3747.8|3759.4|3747.4|3759.8|3747.8|3759.4|3747.4|0
1723791820000|2024-08-16 07:03:40|3759.8|3747.8|3759.8|3747.8|3759.8|3747.8|3759.4|3747.4|0
1723791840000|2024-08-16 07:04:00|3759.4|3747.4|3759.8|3747.8|3759.8|3747.8|3759.4|3747.4|9
1723791850000|2024-08-16 07:04:10|3759.4|3747.4|3759.4|3747.4|3759.4|3747.4|3759.4|3747.4|0
1723791870000|2024-08-16 07:04:30|3758.8|3746.8|3758.8|3746.8|3758.8|3746.8|3758.8|3746.8|0
1723791890000|2024-08-16 07:04:50|3757.4|3745.4|3757.4|3745.4|3757.8|3745.8|3757.4|3745.4|8
1723791900000|2024-08-16 07:05:00|3756.9|3744.9|3756.4|3744.4|3756.9|3744.9|3756.4|3744.4|5
1723791910000|2024-08-16 07:05:10|3755.9|3743.9|3755.4|3743.4|3755.9|3743.9|3755.4|3743.4|0
1723791920000|2024-08-16 07:05:20|3756.8|3744.8|3756.8|3744.8|3756.8|3744.8|3756.8|3744.8|6
1723791930000|2024-08-16 07:05:30|3756.4|3744.4|3756.4|3744.4|3756.4|3744.4|3756.4|3744.4|0
1723791940000|2024-08-16 07:05:40|3755.9|3743.9|3755.9|3743.9|3755.9|3743.9|3755.9|3743.9|0
1723791960000|2024-08-16 07:06:00|3755.4|3743.4|3755.4|3743.4|3755.4|3743.4|3754.9|3742.9|5
1723791970000|2024-08-16 07:06:10|3754.9|3742.9|3754.4|3742.4|3754.9|3742.9|3754.4|3742.4|11
1723791990000|2024-08-16 07:06:30|3753.9|3741.9|3752.4|3740.4|3754.4|3742.4|3752.4|3740.4|37
1723792000000|2024-08-16 07:06:40|3751.9|3739.9|3752.4|3740.4|3752.4|3740.4|3751.9|3739.9|0
1723792010000|2024-08-16 07:06:50|3752.8|3740.8|3753.4|3741.4|3753.4|3741.4|3752.8|3740.8|3
1723792020000|2024-08-16 07:07:00|3754.8|3742.8|3753.9|3741.9|3754.8|3742.8|3753.9|3741.9|9
1723792030000|2024-08-16 07:07:10|3752.9|3740.9|3752.9|3740.9|3752.9|3740.9|3752.9|3740.9|2
1723792040000|2024-08-16 07:07:20|3753.4|3741.4|3753.5|3741.5|3753.5|3741.5|3753.4|3741.4|0
1723792050000|2024-08-16 07:07:30|3753|3741|3753.5|3741.5|3753.5|3741.5|3752.9|3740.9|0
1723792060000|2024-08-16 07:07:40|3753|3741|3753.5|3741.5|3753.5|3741.5|3753|3741|0
1723792070000|2024-08-16 07:07:50|3753|3741|3753.5|3741.5|3754.5|3742.5|3753|3741|7
1723792080000|2024-08-16 07:08:00|3753.9|3741.9|3754.9|3742.9|3754.9|3742.9|3753.9|3741.9|10
1723792090000|2024-08-16 07:08:10|3753.9|3741.9|3753.9|3741.9|3753.9|3741.9|3753.9|3741.9|1
1723792110000|2024-08-16 07:08:30|3754|3742|3754.5|3742.5|3754.9|3742.9|3754|3742|1
1723792120000|2024-08-16 07:08:40|3754.9|3742.9|3754.9|3742.9|3754.9|3742.9|3754.9|3742.9|0
1723792130000|2024-08-16 07:08:50|3754.5|3742.5|3754.5|3742.5|3754.5|3742.5|3754.5|3742.5|0
1723792140000|2024-08-16 07:09:00|3754.9|3742.9|3754.9|3742.9|3754.9|3742.9|3754.9|3742.9|6
1723792160000|2024-08-16 07:09:20|3753.9|3741.9|3753.9|3741.9|3753.9|3741.9|3753.9|3741.9|1
1723792170000|2024-08-16 07:09:30|3752.9|3740.9|3752.5|3740.5|3752.9|3740.9|3752.5|3740.5|2
1723792190000|2024-08-16 07:09:50|3751.9|3739.9|3752.9|3740.9|3752.9|3740.9|3751.9|3739.9|9
1723792200000|2024-08-16 07:10:00|3753.5|3741.5|3753.9|3741.9|3753.9|3741.9|3753.4|3741.4|14
1723792210000|2024-08-16 07:10:10|3753.5|3741.5|3753.9|3741.9|3753.9|3741.9|3753.5|3741.5|0
1723792220000|2024-08-16 07:10:20|3753.5|3741.5|3753.5|3741.5|3753.9|3741.9|3753.5|3741.5|9
1723792230000|2024-08-16 07:10:30|||||||||1
1723792250000|2024-08-16 07:10:50|3753|3741|3752.9|3740.9|3753|3741|3752.9|3740.9|0
1723792260000|2024-08-16 07:11:00|3753|3741|3753.5|3741.5|3753.9|3741.9|3753|3741|6
1723792270000|2024-08-16 07:11:10|3753|3741|3753|3741|3753|3741|3753|3741|0
1723792290000|2024-08-16 07:11:30|3752|3740|3752|3740|3752|3740|3752|3740|1
1723792300000|2024-08-16 07:11:40|||||||||12
1723792310000|2024-08-16 07:11:50|3751|3739|3751|3739|3751|3739|3751|3739|2
1723792320000|2024-08-16 07:12:00|3751.6|3739.6|3751|3739|3751.6|3739.6|3751|3739|8
1723792330000|2024-08-16 07:12:10|3751.1|3739.1|3752.5|3740.5|3752.5|3740.5|3751.1|3739.1|5
1723792340000|2024-08-16 07:12:20|3752|3740|3751|3739|3752|3740|3751|3739|8
1723792350000|2024-08-16 07:12:30|3751.5|3739.5|3751.5|3739.5|3751.5|3739.5|3751|3739|0
1723792360000|2024-08-16 07:12:40|3751.6|3739.6|3751.6|3739.6|3751.6|3739.6|3751.6|3739.6|0
1723792370000|2024-08-16 07:12:50|3752|3740|3752|3740|3752|3740|3752|3740|0
1723792380000|2024-08-16 07:13:00|3751.6|3739.6|3752|3740|3752|3740|3751.6|3739.6|6
1723792390000|2024-08-16 07:13:10|3751|3739|3751|3739|3751|3739|3751|3739|1
1723792440000|2024-08-16 07:14:00|||||||||5
1723792480000|2024-08-16 07:14:40|||||||||5
1723792490000|2024-08-16 07:14:50|3750.6|3738.6|3750.6|3738.6|3751|3739|3750.6|3738.6|2
1723792500000|2024-08-16 07:15:00|3751|3739|3751|3739|3751|3739|3750.6|3738.6|5
1723792510000|2024-08-16 07:15:10|3750.6|3738.6|3750.6|3738.6|3750.6|3738.6|3750.6|3738.6|1
1723792520000|2024-08-16 07:15:20|3751.1|3739.1|3750.6|3738.6|3751.1|3739.1|3750.6|3738.6|0
1723792540000|2024-08-16 07:15:40|3751.1|3739.1|3751.1|3739.1|3751.1|3739.1|3751.1|3739.1|2
1723792550000|2024-08-16 07:15:50|3751|3739|3751.1|3739.1|3751.1|3739.1|3751|3739|1
1723792560000|2024-08-16 07:16:00|3751|3739|3750.6|3738.6|3751.6|3739.6|3750.6|3738.6|8
1723792570000|2024-08-16 07:16:10|3751|3739|3751.6|3739.6|3751.6|3739.6|3750.6|3738.6|0
1723792580000|2024-08-16 07:16:20|3750.1|3738.1|3750.1|3738.1|3750.1|3738.1|3750.1|3738.1|27
1723792590000|2024-08-16 07:16:30|3751|3739|3751|3739|3751|3739|3751|3739|7
1723792610000|2024-08-16 07:16:50|||||||||7
1723792620000|2024-08-16 07:17:00|3750.1|3738.1|3750.1|3738.1|3750.1|3738.1|3750|3738|19
1723792630000|2024-08-16 07:17:10|||||||||7
1723792640000|2024-08-16 07:17:20|3749.2|3737.2|3749.2|3737.2|3749.2|3737.2|3749.2|3737.2|2
1723792660000|2024-08-16 07:17:40|3748.8|3736.8|3747.3|3735.3|3749.2|3737.2|3747.3|3735.3|23
1723792670000|2024-08-16 07:17:50|||||||||3
1723792680000|2024-08-16 07:18:00|3747.4|3735.4|3746.9|3734.9|3747.9|3735.9|3746.9|3734.9|43
1723792690000|2024-08-16 07:18:10|3746.4|3734.4|3746.4|3734.4|3746.9|3734.9|3746.4|3734.4|3
1723792700000|2024-08-16 07:18:20|||||||||14
1723792710000|2024-08-16 07:18:30|3746.3|3734.3|3745.8|3733.8|3746.3|3734.3|3745.8|3733.8|31
1723792730000|2024-08-16 07:18:50|3746.3|3734.3|3746.7|3734.7|3746.8|3734.8|3746.3|3734.3|10
1723792740000|2024-08-16 07:19:00|3746.3|3734.3|3746.8|3734.8|3746.8|3734.8|3746.2|3734.2|6
1723792750000|2024-08-16 07:19:10|3747.2|3735.2|3748.1|3736.1|3748.1|3736.1|3747.2|3735.2|12
1723792760000|2024-08-16 07:19:20|3748.2|3736.2|3748.2|3736.2|3748.2|3736.2|3748.2|3736.2|0
1723792770000|2024-08-16 07:19:30|3748.1|3736.1|3748.2|3736.2|3748.2|3736.2|3748.1|3736.1|0
1723792800000|2024-08-16 07:20:00|3748.7|3736.7|3748.7|3736.7|3748.7|3736.7|3748.7|3736.7|5
1723792810000|2024-08-16 07:20:10|3749.1|3737.1|3749.7|3737.7|3749.7|3737.7|3749.1|3737.1|5
1723792820000|2024-08-16 07:20:20|3750.2|3738.2|3751.6|3739.6|3751.6|3739.6|3750.2|3738.2|6
1723792830000|2024-08-16 07:20:30|3751.1|3739.1|3751.1|3739.1|3751.1|3739.1|3751.1|3739.1|0
1723792840000|2024-08-16 07:20:40|||||||||1
1723792850000|2024-08-16 07:20:50|3752|3740|3752.1|3740.1|3752.1|3740.1|3751.6|3739.6|0
1723792860000|2024-08-16 07:21:00|3753|3741|3754.5|3742.5|3754.5|3742.5|3753|3741|10
1723792870000|2024-08-16 07:21:10|3754.6|3742.6|3754.6|3742.6|3754.6|3742.6|3754.5|3742.5|0
1723792880000|2024-08-16 07:21:20|3754.5|3742.5|3752.6|3740.6|3754.5|3742.5|3752.6|3740.6|12
1723792890000|2024-08-16 07:21:30|3753|3741|3753|3741|3753|3741|3752.6|3740.6|0
1723792900000|2024-08-16 07:21:40|3752.6|3740.6|3752.6|3740.6|3752.6|3740.6|3752.6|3740.6|4
1723792910000|2024-08-16 07:21:50|3753|3741|3751.6|3739.6|3753|3741|3750.6|3738.6|3
1723792920000|2024-08-16 07:22:00|3752|3740|3751|3739|3752|3740|3751|3739|6
1723792930000|2024-08-16 07:22:10|3750.6|3738.6|3750.6|3738.6|3751|3739|3750.6|3738.6|0
1723792940000|2024-08-16 07:22:20|3750|3738|3750|3738|3750|3738|3750|3738|0
1723792950000|2024-08-16 07:22:30|3750.6|3738.6|3751|3739|3751|3739|3750.5|3738.5|0
1723792960000|2024-08-16 07:22:40|3750.5|3738.5|3751|3739|3751|3739|3750.5|3738.5|2
1723792970000|2024-08-16 07:22:50|3751.5|3739.5|3751.5|3739.5|3751.5|3739.5|3751.5|3739.5|1
1723792980000|2024-08-16 07:23:00|3751.9|3739.9|3752.5|3740.5|3752.5|3740.5|3751.9|3739.9|5
1723793000000|2024-08-16 07:23:20|3752|3740|3751.9|3739.9|3752|3740|3751.9|3739.9|0
1723793020000|2024-08-16 07:23:40|3751.8|3739.8|3750.9|3738.9|3751.8|3739.8|3750.5|3738.5|2
1723793030000|2024-08-16 07:23:50|3750.5|3738.5|3749.5|3737.5|3750.5|3738.5|3749.5|3737.5|0
1723793040000|2024-08-16 07:24:00|3750|3738|3749.5|3737.5|3750|3738|3749.5|3737.5|5
1723793050000|2024-08-16 07:24:10|3749|3737|3748.5|3736.5|3749|3737|3748.5|3736.5|0
1723793070000|2024-08-16 07:24:30|3748.4|3736.4|3748.5|3736.5|3748.5|3736.5|3747.9|3735.9|0
1723793080000|2024-08-16 07:24:40|3748.4|3736.4|3748.4|3736.4|3748.5|3736.5|3748.4|3736.4|0
1723793090000|2024-08-16 07:24:50|3748|3736|3747.9|3735.9|3748.4|3736.4|3747.9|3735.9|0
1723793100000|2024-08-16 07:25:00|3748.4|3736.4|3748.5|3736.5|3748.5|3736.5|3747.9|3735.9|6
1723793130000|2024-08-16 07:25:30|3748|3736|3747.9|3735.9|3748|3736|3747.9|3735.9|1
1723793150000|2024-08-16 07:25:50|3748.9|3736.9|3748.5|3736.5|3748.9|3736.9|3748.5|3736.5|1
1723793160000|2024-08-16 07:26:00|3748.9|3736.9|3748.9|3736.9|3748.9|3736.9|3748.9|3736.9|5
1723793190000|2024-08-16 07:26:30|3747.9|3735.9|3747.9|3735.9|3748.5|3736.5|3747.9|3735.9|2
1723793200000|2024-08-16 07:26:40|3748.5|3736.5|3748.5|3736.5|3748.5|3736.5|3748.5|3736.5|0
1723793210000|2024-08-16 07:26:50|3748.4|3736.4|3748.4|3736.4|3748.4|3736.4|3747.9|3735.9|1
1723793220000|2024-08-16 07:27:00|3748.9|3736.9|3748.9|3736.9|3748.9|3736.9|3747.9|3735.9|6
1723793240000|2024-08-16 07:27:20|3749.4|3737.4|3748.9|3736.9|3749.4|3737.4|3748.9|3736.9|0
1723793280000|2024-08-16 07:28:00|3749.5|3737.5|3749.5|3737.5|3749.5|3737.5|3749.5|3737.5|5
1723793290000|2024-08-16 07:28:10|3749.9|3737.9|3749.9|3737.9|3749.9|3737.9|3749.9|3737.9|1
1723793310000|2024-08-16 07:28:30|3750|3738|3750.4|3738.4|3750.4|3738.4|3749.9|3737.9|0
1723793320000|2024-08-16 07:28:40|3751.4|3739.4|3752.4|3740.4|3752.4|3740.4|3751.4|3739.4|21
1723793330000|2024-08-16 07:28:50|3752.3|3740.3|3752.8|3740.8|3752.8|3740.8|3752.3|3740.3|12
1723793340000|2024-08-16 07:29:00|3752.9|3740.9|3754.4|3742.4|3754.4|3742.4|3752.9|3740.9|12
1723793350000|2024-08-16 07:29:10|3754.8|3742.8|3754.3|3742.3|3754.8|3742.8|3754.3|3742.3|2
1723793360000|2024-08-16 07:29:20|3753.8|3741.8|3753.3|3741.3|3754.3|3742.3|3753.3|3741.3|12
1723793400000|2024-08-16 07:30:00|3754.3|3742.3|3754.3|3742.3|3754.3|3742.3|3754.3|3742.3|6
1723793410000|2024-08-16 07:30:10|||||||||1
1723793430000|2024-08-16 07:30:30|3754.8|3742.8|3753.9|3741.9|3754.8|3742.8|3753.9|3741.9|13
1723793450000|2024-08-16 07:30:50|3754|3742|3754|3742|3754.5|3742.5|3754|3742|2
1723793460000|2024-08-16 07:31:00|3754.5|3742.5|3754|3742|3754.5|3742.5|3754|3742|7
1723793470000|2024-08-16 07:31:10|3755.3|3743.3|3755.5|3743.5|3755.5|3743.5|3755.3|3743.3|2
1723793480000|2024-08-16 07:31:20|3755.4|3743.4|3754.5|3742.5|3755.4|3743.4|3754|3742|4
1723793490000|2024-08-16 07:31:30|3754|3742|3754|3742|3754|3742|3754|3742|0
1723793520000|2024-08-16 07:32:00|3753.9|3741.9|3753.9|3741.9|3753.9|3741.9|3753.9|3741.9|5
1723793540000|2024-08-16 07:32:20|3753.5|3741.5|3753.5|3741.5|3753.5|3741.5|3753.5|3741.5|2
1723793550000|2024-08-16 07:32:30|3753|3741|3753.5|3741.5|3753.5|3741.5|3753|3741|1
1723793560000|2024-08-16 07:32:40|3753|3741|3752.9|3740.9|3753|3741|3752.5|3740.5|1
1723793570000|2024-08-16 07:32:50|3752.5|3740.5|3752.4|3740.4|3752.9|3740.9|3752.4|3740.4|1
1723793580000|2024-08-16 07:33:00|3752.9|3740.9|3752.9|3740.9|3752.9|3740.9|3752.9|3740.9|6
1723793590000|2024-08-16 07:33:10|3752|3740|3751.9|3739.9|3752|3740|3751.9|3739.9|2
1723793600000|2024-08-16 07:33:20|||||||||2
1723793610000|2024-08-16 07:33:30|3751|3739|3751|3739|3751.4|3739.4|3751|3739|1
1723793620000|2024-08-16 07:33:40|||||||||4
1723793630000|2024-08-16 07:33:50|3750.9|3738.9|3750.9|3738.9|3750.9|3738.9|3750.9|3738.9|2
1723793640000|2024-08-16 07:34:00|3751.3|3739.3|3751.3|3739.3|3751.3|3739.3|3750.8|3738.8|5
1723793650000|2024-08-16 07:34:10|3751.8|3739.8|3751.3|3739.3|3751.8|3739.8|3751.3|3739.3|0
1723793660000|2024-08-16 07:34:20|3751.8|3739.8|3750.3|3738.3|3751.8|3739.8|3750.3|3738.3|7
1723793680000|2024-08-16 07:34:40|3749.9|3737.9|3749.8|3737.8|3750.3|3738.3|3749.8|3737.8|7
1723793690000|2024-08-16 07:34:50|3749.3|3737.3|3749.3|3737.3|3749.3|3737.3|3749.3|3737.3|1
1723793700000|2024-08-16 07:35:00|3749.8|3737.8|3749.4|3737.4|3750.3|3738.3|3749.3|3737.3|5
1723793710000|2024-08-16 07:35:10|3749.9|3737.9|3749.4|3737.4|3749.9|3737.9|3749.4|3737.4|2
1723793720000|2024-08-16 07:35:20|3748.9|3736.9|3749.4|3737.4|3749.4|3737.4|3748.9|3736.9|0
1723793730000|2024-08-16 07:35:30|3749.3|3737.3|3748.9|3736.9|3749.4|3737.4|3748.9|3736.9|3
1723793740000|2024-08-16 07:35:40|3746.3|3734.3|3746.3|3734.3|3746.3|3734.3|3745.8|3733.8|4
1723793750000|2024-08-16 07:35:50|||||||||2
1723793760000|2024-08-16 07:36:00|3746.8|3734.8|3746.3|3734.3|3746.8|3734.8|3745.8|3733.8|12
1723793770000|2024-08-16 07:36:10|3746.8|3734.8|3748.8|3736.8|3748.8|3736.8|3746.8|3734.8|3
1723793780000|2024-08-16 07:36:20|3749.3|3737.3|3748.3|3736.3|3749.3|3737.3|3747.8|3735.8|1
1723793790000|2024-08-16 07:36:30|3748.8|3736.8|3748.8|3736.8|3748.8|3736.8|3748.8|3736.8|0
1723793820000|2024-08-16 07:37:00|3749.2|3737.2|3749.8|3737.8|3749.8|3737.8|3749.2|3737.2|5
1723793830000|2024-08-16 07:37:10|3749.7|3737.7|3749.7|3737.7|3749.7|3737.7|3749.7|3737.7|0
1723793840000|2024-08-16 07:37:20|3749.2|3737.2|3749.2|3737.2|3749.2|3737.2|3749.2|3737.2|1
1723793880000|2024-08-16 07:38:00|3749.7|3737.7|3749.7|3737.7|3749.7|3737.7|3749.7|3737.7|5
1723793900000|2024-08-16 07:38:20|3749.2|3737.2|3749.2|3737.2|3749.2|3737.2|3749.2|3737.2|0
1723793910000|2024-08-16 07:38:30|3749.7|3737.7|3748.2|3736.2|3749.7|3737.7|3748.2|3736.2|1
1723793920000|2024-08-16 07:38:40|3747.2|3735.2|3747.2|3735.2|3747.7|3735.7|3747.2|3735.2|0
1723793940000|2024-08-16 07:39:00|3747.7|3735.7|3746.7|3734.7|3747.7|3735.7|3746.7|3734.7|26
1723793950000|2024-08-16 07:39:10|||||||||4
1723793960000|2024-08-16 07:39:20|3745.8|3733.8|3745.2|3733.2|3745.8|3733.8|3745.2|3733.2|12
1723793970000|2024-08-16 07:39:30|3745.7|3733.7|3745.7|3733.7|3745.7|3733.7|3745.7|3733.7|0
1723793980000|2024-08-16 07:39:40|3745.2|3733.2|3745.2|3733.2|3745.2|3733.2|3745.2|3733.2|5
1723793990000|2024-08-16 07:39:50|3744.7|3732.7|3745.2|3733.2|3745.2|3733.2|3744.7|3732.7|0
1723794000000|2024-08-16 07:40:00|3745.7|3733.7|3745.7|3733.7|3745.7|3733.7|3744.7|3732.7|9
1723794010000|2024-08-16 07:40:10|3744.7|3732.7|3745.2|3733.2|3745.2|3733.2|3744.7|3732.7|9
1723794020000|2024-08-16 07:40:20|3744.8|3732.8|3745.7|3733.7|3745.7|3733.7|3744.8|3732.8|1
1723794030000|2024-08-16 07:40:30|3745.5|3733.5|3743.7|3731.7|3745.5|3733.5|3742.7|3730.7|16
1723794040000|2024-08-16 07:40:40|3743.6|3731.6|3743.7|3731.7|3743.7|3731.7|3742.7|3730.7|1
1723794050000|2024-08-16 07:40:50|3743.2|3731.2|3742.7|3730.7|3743.2|3731.2|3742.7|3730.7|1
1723794060000|2024-08-16 07:41:00|||||||||6
1723794070000|2024-08-16 07:41:10|3743.6|3731.6|3743.7|3731.7|3743.7|3731.7|3743.6|3731.6|16
1723794080000|2024-08-16 07:41:20|3743.6|3731.6|3743.1|3731.1|3743.6|3731.6|3743.1|3731.1|2
1723794090000|2024-08-16 07:41:30|3742.7|3730.7|3743.7|3731.7|3743.7|3731.7|3742.7|3730.7|0
1723794100000|2024-08-16 07:41:40|3744.2|3732.2|3744.2|3732.2|3744.2|3732.2|3743.8|3731.8|0
1723794110000|2024-08-16 07:41:50|3743.7|3731.7|3744.7|3732.7|3744.7|3732.7|3743.7|3731.7|1
1723794120000|2024-08-16 07:42:00|3745.2|3733.2|3744.2|3732.2|3745.2|3733.2|3744.1|3732.1|14
1723794130000|2024-08-16 07:42:10|||||||||1
1723794140000|2024-08-16 07:42:20|3743.7|3731.7|3744.2|3732.2|3744.2|3732.2|3743.7|3731.7|0
1723794150000|2024-08-16 07:42:30|3743.7|3731.7|3743.7|3731.7|3744.2|3732.2|3743.7|3731.7|0
1723794160000|2024-08-16 07:42:40|3742.7|3730.7|3742.2|3730.2|3742.7|3730.7|3742.2|3730.2|3
1723794170000|2024-08-16 07:42:50|3742.7|3730.7|3742.2|3730.2|3742.7|3730.7|3742.2|3730.2|0
1723794180000|2024-08-16 07:43:00|3743.1|3731.1|3743.1|3731.1|3743.1|3731.1|3743.1|3731.1|5
1723794200000|2024-08-16 07:43:20|3742.7|3730.7|3742.2|3730.2|3743.1|3731.1|3742.2|3730.2|3
1723794220000|2024-08-16 07:43:40|3742.8|3730.8|3743.7|3731.7|3743.7|3731.7|3742.8|3730.8|10
1723794230000|2024-08-16 07:43:50|3744.7|3732.7|3744.7|3732.7|3744.7|3732.7|3744.7|3732.7|0
1723794240000|2024-08-16 07:44:00|3745.2|3733.2|3745.2|3733.2|3745.2|3733.2|3745.2|3733.2|5
1723794250000|2024-08-16 07:44:10|3745.7|3733.7|3745.7|3733.7|3745.7|3733.7|3745.7|3733.7|0
1723794270000|2024-08-16 07:44:30|3745.8|3733.8|3745.2|3733.2|3745.8|3733.8|3745.2|3733.2|1
1723794280000|2024-08-16 07:44:40|3745.7|3733.7|3745.7|3733.7|3745.7|3733.7|3745.7|3733.7|0
1723794290000|2024-08-16 07:44:50|||||||||2
1723794300000|2024-08-16 07:45:00|3745.8|3733.8|3747.6|3735.6|3747.6|3735.6|3745.8|3733.8|12
1723794310000|2024-08-16 07:45:10|3747.1|3735.1|3747.1|3735.1|3747.6|3735.6|3747.1|3735.1|2
1723794320000|2024-08-16 07:45:20|3747.6|3735.6|3747.1|3735.1|3747.6|3735.6|3747.1|3735.1|2
1723794330000|2024-08-16 07:45:30|3747.6|3735.6|3747.6|3735.6|3747.6|3735.6|3747.6|3735.6|0
1723794340000|2024-08-16 07:45:40|3746.6|3734.6|3746.6|3734.6|3746.6|3734.6|3746.6|3734.6|2
1723794350000|2024-08-16 07:45:50|3746.1|3734.1|3745.6|3733.6|3746.1|3734.1|3745.6|3733.6|3
1723794360000|2024-08-16 07:46:00|3746.6|3734.6|3746.6|3734.6|3746.6|3734.6|3746.6|3734.6|5
1723794380000|2024-08-16 07:46:20|||||||||4
1723794390000|2024-08-16 07:46:30|3747|3735|3746.7|3734.7|3747.1|3735.1|3746.7|3734.7|2
1723794400000|2024-08-16 07:46:40|3747.1|3735.1|3746.7|3734.7|3747.1|3735.1|3746.7|3734.7|0
1723794410000|2024-08-16 07:46:50|||||||||1
1723794420000|2024-08-16 07:47:00|3747.1|3735.1|3747.1|3735.1|3747.1|3735.1|3747.1|3735.1|5
1723794430000|2024-08-16 07:47:10|3746.7|3734.7|3747.6|3735.6|3747.6|3735.6|3746.7|3734.7|2
1723794440000|2024-08-16 07:47:20|3748.7|3736.7|3749.1|3737.1|3749.1|3737.1|3748.7|3736.7|3
1723794450000|2024-08-16 07:47:30|3749.6|3737.6|3750.1|3738.1|3750.1|3738.1|3749.6|3737.6|0
1723794470000|2024-08-16 07:47:50|3749.7|3737.7|3749.7|3737.7|3749.7|3737.7|3749.7|3737.7|0
1723794480000|2024-08-16 07:48:00|3750.6|3738.6|3749.6|3737.6|3750.6|3738.6|3749.6|3737.6|9
1723794490000|2024-08-16 07:48:10|3750|3738|3749.6|3737.6|3750|3738|3749.6|3737.6|0
1723794500000|2024-08-16 07:48:20|3750.1|3738.1|3750.6|3738.6|3750.6|3738.6|3750.1|3738.1|2
1723794520000|2024-08-16 07:48:40|3751|3739|3751.1|3739.1|3751.1|3739.1|3751|3739|0
1723794530000|2024-08-16 07:48:50|3751.6|3739.6|3751.6|3739.6|3751.6|3739.6|3751.1|3739.1|2
1723794540000|2024-08-16 07:49:00|3751.7|3739.7|3751.6|3739.6|3752.1|3740.1|3751.6|3739.6|14
1723794580000|2024-08-16 07:49:40|3751.1|3739.1|3751.1|3739.1|3751.1|3739.1|3751.1|3739.1|1
1723794590000|2024-08-16 07:49:50|3750.6|3738.6|3751.1|3739.1|3751.6|3739.6|3750.6|3738.6|3
1723794600000|2024-08-16 07:50:00|3751.6|3739.6|3752|3740|3752|3740|3751|3739|22
1723794640000|2024-08-16 07:50:40|3751.5|3739.5|3750.6|3738.6|3751.5|3739.5|3750.6|3738.6|0
1723794660000|2024-08-16 07:51:00|3751|3739|3751.5|3739.5|3751.5|3739.5|3751|3739|6
1723794670000|2024-08-16 07:51:10|||||||||1
1723794680000|2024-08-16 07:51:20|3751.6|3739.6|3751.6|3739.6|3751.6|3739.6|3751.6|3739.6|12
1723794700000|2024-08-16 07:51:40|||||||||1
1723794710000|2024-08-16 07:51:50|3752.6|3740.6|3752.6|3740.6|3752.6|3740.6|3752.1|3740.1|8
1723794720000|2024-08-16 07:52:00|3753|3741|3753.5|3741.5|3753.5|3741.5|3752.6|3740.6|6
1723794730000|2024-08-16 07:52:10|3753.4|3741.4|3753.4|3741.4|3753.4|3741.4|3753|3741|0
1723794740000|2024-08-16 07:52:20|3753|3741|3753|3741|3753.4|3741.4|3753|3741|5
1723794750000|2024-08-16 07:52:30|3753.4|3741.4|3753.9|3741.9|3754|3742|3753.4|3741.4|0
1723794760000|2024-08-16 07:52:40|3753.4|3741.4|3753.4|3741.4|3753.9|3741.9|3753.4|3741.4|0
1723794780000|2024-08-16 07:53:00|||||||||5
1723794790000|2024-08-16 07:53:10|3754.4|3742.4|3753.4|3741.4|3754.4|3742.4|3753|3741|5
1723794800000|2024-08-16 07:53:20|||||||||2
1723794810000|2024-08-16 07:53:30|3753.6|3741.6|3754.4|3742.4|3754.4|3742.4|3753.6|3741.6|14
1723794820000|2024-08-16 07:53:40|||||||||1
1723794840000|2024-08-16 07:54:00|||||||||6
1723794860000|2024-08-16 07:54:20|3753|3741|3753.9|3741.9|3753.9|3741.9|3753|3741|10
1723794880000|2024-08-16 07:54:40|3754.3|3742.3|3754.3|3742.3|3754.3|3742.3|3754.3|3742.3|0
1723794890000|2024-08-16 07:54:50|3753.9|3741.9|3754.3|3742.3|3754.3|3742.3|3753.9|3741.9|14
1723794900000|2024-08-16 07:55:00|3753.9|3741.9|3754.9|3742.9|3754.9|3742.9|3753.9|3741.9|13
1723794910000|2024-08-16 07:55:10|3755.3|3743.3|3754.4|3742.4|3755.3|3743.3|3754.4|3742.4|19
1723794920000|2024-08-16 07:55:20|3754.9|3742.9|3755.4|3743.4|3755.4|3743.4|3754.9|3742.9|22
1723794930000|2024-08-16 07:55:30|3755.9|3743.9|3755.9|3743.9|3755.9|3743.9|3755.9|3743.9|8
1723794940000|2024-08-16 07:55:40|3756.3|3744.3|3756.3|3744.3|3756.3|3744.3|3755.9|3743.9|1
1723794950000|2024-08-16 07:55:50|3757.3|3745.3|3756.9|3744.9|3757.3|3745.3|3756.3|3744.3|14
1723794960000|2024-08-16 07:56:00|3757.3|3745.3|3757.3|3745.3|3757.3|3745.3|3757.3|3745.3|6
1723794970000|2024-08-16 07:56:10|||||||||1
1723794980000|2024-08-16 07:56:20|3758.3|3746.3|3757.3|3745.3|3758.3|3746.3|3757.3|3745.3|35
1723794990000|2024-08-16 07:56:30|3756.9|3744.9|3756.9|3744.9|3756.9|3744.9|3756.9|3744.9|3
1723795000000|2024-08-16 07:56:40|3756.3|3744.3|3755.4|3743.4|3756.3|3744.3|3755.4|3743.4|13
1723795010000|2024-08-16 07:56:50|3755.3|3743.3|3755.3|3743.3|3755.3|3743.3|3754.9|3742.9|1
1723795020000|2024-08-16 07:57:00|3754.9|3742.9|3755.3|3743.3|3755.4|3743.4|3754.9|3742.9|11
1723795030000|2024-08-16 07:57:10|3755.4|3743.4|3755.4|3743.4|3755.4|3743.4|3755.3|3743.3|1
1723795040000|2024-08-16 07:57:20|3754.9|3742.9|3754.9|3742.9|3754.9|3742.9|3754.9|3742.9|1
1723795050000|2024-08-16 07:57:30|3755.4|3743.4|3755.4|3743.4|3755.4|3743.4|3755.4|3743.4|0
1723795060000|2024-08-16 07:57:40|3754.9|3742.9|3754.9|3742.9|3754.9|3742.9|3754.4|3742.4|2
1723795080000|2024-08-16 07:58:00|||||||||5
1723795100000|2024-08-16 07:58:20|3755.3|3743.3|3755.3|3743.3|3755.3|3743.3|3755.3|3743.3|0
1723795140000|2024-08-16 07:59:00|3754.9|3742.9|3754.9|3742.9|3754.9|3742.9|3754.9|3742.9|9
1723795150000|2024-08-16 07:59:10|3754.4|3742.4|3755.3|3743.3|3755.3|3743.3|3754.4|3742.4|0
1723795160000|2024-08-16 07:59:20|3754.9|3742.9|3755.3|3743.3|3755.3|3743.3|3754.9|3742.9|0
1723795170000|2024-08-16 07:59:30|3755.4|3743.4|3755.4|3743.4|3755.4|3743.4|3754.9|3742.9|3
1723795180000|2024-08-16 07:59:40|3754.9|3742.9|3754.9|3742.9|3754.9|3742.9|3754.4|3742.4|0
1723795200000|2024-08-16 08:00:00|3755.3|3743.3|3755.4|3743.4|3755.4|3743.4|3755.3|3743.3|5
1723795210000|2024-08-16 08:00:10|3755.9|3743.9|3755.9|3743.9|3755.9|3743.9|3755.4|3743.4|0
1723795220000|2024-08-16 08:00:20|3755.8|3743.8|3755.9|3743.9|3755.9|3743.9|3755.8|3743.8|0
1723795250000|2024-08-16 08:00:50|||||||||5
1723795260000|2024-08-16 08:01:00|3755.4|3743.4|3755.9|3743.9|3755.9|3743.9|3755.4|3743.4|11
1723795270000|2024-08-16 08:01:10|3756.3|3744.3|3756.3|3744.3|3756.3|3744.3|3756.3|3744.3|0
1723795280000|2024-08-16 08:01:20|3755.9|3743.9|3755.9|3743.9|3755.9|3743.9|3755.9|3743.9|2
1723795290000|2024-08-16 08:01:30|3756.3|3744.3|3755.9|3743.9|3756.3|3744.3|3755.9|3743.9|1
1723795300000|2024-08-16 08:01:40|3755.8|3743.8|3755.3|3743.3|3755.8|3743.8|3755.3|3743.3|0
1723795320000|2024-08-16 08:02:00|||||||||5
1723795330000|2024-08-16 08:02:10|3754.4|3742.4|3754.3|3742.3|3754.4|3742.4|3754.3|3742.3|4
1723795340000|2024-08-16 08:02:20|3753.4|3741.4|3753.9|3741.9|3753.9|3741.9|3753.3|3741.3|4
1723795350000|2024-08-16 08:02:30|3753.8|3741.8|3753.3|3741.3|3753.8|3741.8|3753.3|3741.3|0
1723795360000|2024-08-16 08:02:40|3752.9|3740.9|3752.9|3740.9|3752.9|3740.9|3752.9|3740.9|0
1723795370000|2024-08-16 08:02:50|3752.8|3740.8|3752.8|3740.8|3752.9|3740.9|3752.3|3740.3|4
1723795380000|2024-08-16 08:03:00|3753.3|3741.3|3753.9|3741.9|3753.9|3741.9|3753.3|3741.3|13
1723795400000|2024-08-16 08:03:20|3752.9|3740.9|3752.9|3740.9|3752.9|3740.9|3752.9|3740.9|7
1723795410000|2024-08-16 08:03:30|3753.4|3741.4|3753.4|3741.4|3753.4|3741.4|3753.4|3741.4|0
1723795420000|2024-08-16 08:03:40|||||||||1
1723795430000|2024-08-16 08:03:50|3752.5|3740.5|3753.4|3741.4|3753.4|3741.4|3752.5|3740.5|2
1723795440000|2024-08-16 08:04:00|3753.9|3741.9|3753.4|3741.4|3753.9|3741.9|3753.4|3741.4|6
1723795450000|2024-08-16 08:04:10|3753.8|3741.8|3754.4|3742.4|3754.4|3742.4|3753.3|3741.3|7
1723795460000|2024-08-16 08:04:20|3754.9|3742.9|3754.9|3742.9|3754.9|3742.9|3754.9|3742.9|3
1723795480000|2024-08-16 08:04:40|||||||||1
1723795500000|2024-08-16 08:05:00|3755.3|3743.3|3755.3|3743.3|3755.8|3743.8|3755.3|3743.3|15
1723795510000|2024-08-16 08:05:10|3755.8|3743.8|3756.3|3744.3|3756.3|3744.3|3755.8|3743.8|1
1723795520000|2024-08-16 08:05:20|3757.3|3745.3|3756.3|3744.3|3757.3|3745.3|3756.3|3744.3|8
1723795530000|2024-08-16 08:05:30|||||||||8
1723795540000|2024-08-16 08:05:40|||||||||1
1723795550000|2024-08-16 08:05:50|3756.2|3744.2|3755.3|3743.3|3756.2|3744.2|3755.3|3743.3|2
1723795560000|2024-08-16 08:06:00|3755.8|3743.8|3755.8|3743.8|3755.8|3743.8|3755.8|3743.8|5
1723795590000|2024-08-16 08:06:30|||||||||1
1723795600000|2024-08-16 08:06:40|3755.3|3743.3|3755.3|3743.3|3755.3|3743.3|3755.3|3743.3|0
1723795610000|2024-08-16 08:06:50|3755.9|3743.9|3755.9|3743.9|3755.9|3743.9|3755.9|3743.9|1
1723795620000|2024-08-16 08:07:00|3756.3|3744.3|3756.4|3744.4|3756.8|3744.8|3756.3|3744.3|19
1723795630000|2024-08-16 08:07:10|3756.3|3744.3|3756.4|3744.4|3756.4|3744.4|3756.3|3744.3|0
1723795640000|2024-08-16 08:07:20|||||||||2
1723795650000|2024-08-16 08:07:30|||||||||2
1723795670000|2024-08-16 08:07:50|||||||||18
1723795680000|2024-08-16 08:08:00|3756.3|3744.3|3756.3|3744.3|3756.3|3744.3|3755.9|3743.9|9
1723795690000|2024-08-16 08:08:10|3755.9|3743.9|3756.4|3744.4|3756.4|3744.4|3755.9|3743.9|10
1723795700000|2024-08-16 08:08:20|3756.9|3744.9|3757.3|3745.3|3757.3|3745.3|3756.9|3744.9|2
1723795710000|2024-08-16 08:08:30|3756.8|3744.8|3757.8|3745.8|3757.8|3745.8|3756.8|3744.8|14
1723795730000|2024-08-16 08:08:50|3758.2|3746.2|3757.8|3745.8|3758.3|3746.3|3757.3|3745.3|8
1723795740000|2024-08-16 08:09:00|3758.2|3746.2|3758.7|3746.7|3758.7|3746.7|3758.2|3746.2|28
1723795750000|2024-08-16 08:09:10|3758.2|3746.2|3758.7|3746.7|3759.1|3747.1|3758.2|3746.2|1
1723795760000|2024-08-16 08:09:20|3758.8|3746.8|3759.2|3747.2|3759.2|3747.2|3758.8|3746.8|1
1723795770000|2024-08-16 08:09:30|3758.8|3746.8|3758.8|3746.8|3759.2|3747.2|3758.8|3746.8|4
1723795790000|2024-08-16 08:09:50|||||||||1
1723795800000|2024-08-16 08:10:00|||||||||6
1723795810000|2024-08-16 08:10:10|||||||||1
1723795850000|2024-08-16 08:10:50|3759.2|3747.2|3758.8|3746.8|3759.2|3747.2|3758.8|3746.8|0
1723795860000|2024-08-16 08:11:00|3759.7|3747.7|3759.7|3747.7|3759.7|3747.7|3759.2|3747.2|5
1723795870000|2024-08-16 08:11:10|3759.2|3747.2|3759.7|3747.7|3759.7|3747.7|3759.2|3747.2|1
1723795880000|2024-08-16 08:11:20|3759.2|3747.2|3759.2|3747.2|3759.7|3747.7|3759.2|3747.2|0
1723795900000|2024-08-16 08:11:40|||||||||1
1723795920000|2024-08-16 08:12:00|||||||||5
1723795940000|2024-08-16 08:12:20|||||||||1
1723795950000|2024-08-16 08:12:30|||||||||2
1723795970000|2024-08-16 08:12:50|||||||||1
1723795980000|2024-08-16 08:13:00|||||||||5
1723795990000|2024-08-16 08:13:10|3758.2|3746.2|3758.2|3746.2|3758.2|3746.2|3758.2|3746.2|2
1723796000000|2024-08-16 08:13:20|3757.2|3745.2|3756.8|3744.8|3757.2|3745.2|3756.8|3744.8|5
1723796010000|2024-08-16 08:13:30|3757.2|3745.2|3757.2|3745.2|3757.2|3745.2|3757.2|3745.2|1
1723796020000|2024-08-16 08:13:40|3757.7|3745.7|3757.2|3745.2|3757.7|3745.7|3757.2|3745.2|2
1723796030000|2024-08-16 08:13:50|3757.3|3745.3|3757.8|3745.8|3757.8|3745.8|3757.3|3745.3|0
1723796040000|2024-08-16 08:14:00|3758.2|3746.2|3757.2|3745.2|3758.2|3746.2|3757.2|3745.2|6
1723796050000|2024-08-16 08:14:10|3756.2|3744.2|3756.2|3744.2|3756.2|3744.2|3756.2|3744.2|2
1723796060000|2024-08-16 08:14:20|3755.8|3743.8|3755.8|3743.8|3755.8|3743.8|3755.8|3743.8|0
1723796070000|2024-08-16 08:14:30|3755.3|3743.3|3755.8|3743.8|3755.8|3743.8|3755.2|3743.2|0
1723796080000|2024-08-16 08:14:40|3755.3|3743.3|3755.2|3743.2|3755.3|3743.3|3755.2|3743.2|0
1723796090000|2024-08-16 08:14:50|3754.8|3742.8|3754.8|3742.8|3754.8|3742.8|3754.8|3742.8|1
1723796100000|2024-08-16 08:15:00|3755.2|3743.2|3755.2|3743.2|3755.2|3743.2|3755.2|3743.2|6
1723796120000|2024-08-16 08:15:20|3754.2|3742.2|3754.2|3742.2|3754.7|3742.7|3754.2|3742.2|1
1723796130000|2024-08-16 08:15:30|3753.8|3741.8|3754.2|3742.2|3754.2|3742.2|3753.8|3741.8|0
1723796140000|2024-08-16 08:15:40|3754.8|3742.8|3755.2|3743.2|3755.2|3743.2|3754.2|3742.2|1
1723796150000|2024-08-16 08:15:50|||||||||2
1723796160000|2024-08-16 08:16:00|3754.8|3742.8|3754.8|3742.8|3754.8|3742.8|3754.8|3742.8|1
1723796170000|2024-08-16 08:16:10|3754.7|3742.7|3752.8|3740.8|3754.7|3742.7|3752.8|3740.8|12
1723796180000|2024-08-16 08:16:20|3753.3|3741.3|3753.2|3741.2|3753.3|3741.3|3752.8|3740.8|1
1723796190000|2024-08-16 08:16:30|3753.3|3741.3|3754.2|3742.2|3754.2|3742.2|3753.3|3741.3|1
1723796220000|2024-08-16 08:17:00|||||||||6
1723796270000|2024-08-16 08:17:50|||||||||1
1723796280000|2024-08-16 08:18:00|3754.6|3742.6|3754.7|3742.7|3754.7|3742.7|3754.6|3742.6|5
1723796290000|2024-08-16 08:18:10|3754.3|3742.3|3754.2|3742.2|3754.3|3742.3|3754.2|3742.2|0
1723796340000|2024-08-16 08:19:00|3754.7|3742.7|3754.2|3742.2|3754.7|3742.7|3754.2|3742.2|8
1723796350000|2024-08-16 08:19:10|3754.6|3742.6|3752.8|3740.8|3754.7|3742.7|3752.8|3740.8|14
1723796360000|2024-08-16 08:19:20|3752.7|3740.7|3752.2|3740.2|3752.7|3740.7|3751.2|3739.2|10
1723796380000|2024-08-16 08:19:40|||||||||2
1723796400000|2024-08-16 08:20:00|3752.8|3740.8|3752.2|3740.2|3753.2|3741.2|3752.2|3740.2|6
1723796410000|2024-08-16 08:20:10|3752.6|3740.6|3752.8|3740.8|3752.8|3740.8|3752.2|3740.2|0
1723796420000|2024-08-16 08:20:20|3752.3|3740.3|3752.2|3740.2|3752.3|3740.3|3752.2|3740.2|0
1723796440000|2024-08-16 08:20:40|3751.2|3739.2|3751.2|3739.2|3751.2|3739.2|3751.2|3739.2|3
1723796450000|2024-08-16 08:20:50|3750.2|3738.2|3750.2|3738.2|3750.7|3738.7|3749.7|3737.7|1
1723796460000|2024-08-16 08:21:00|3751.2|3739.2|3751.2|3739.2|3751.2|3739.2|3751.2|3739.2|12
1723796480000|2024-08-16 08:21:20|3752.2|3740.2|3752.2|3740.2|3752.2|3740.2|3752.2|3740.2|3
1723796510000|2024-08-16 08:21:50|3751.7|3739.7|3751.7|3739.7|3751.7|3739.7|3751.7|3739.7|1
1723796520000|2024-08-16 08:22:00|3752.2|3740.2|3752.2|3740.2|3752.2|3740.2|3752.2|3740.2|5
1723796560000|2024-08-16 08:22:40|||||||||1
1723796570000|2024-08-16 08:22:50|3751.7|3739.7|3751.2|3739.2|3751.7|3739.7|3751.2|3739.2|4
1723796580000|2024-08-16 08:23:00|||||||||5
1723796610000|2024-08-16 08:23:30|3751.7|3739.7|3751.7|3739.7|3751.7|3739.7|3751.7|3739.7|16
1723796620000|2024-08-16 08:23:40|3751.2|3739.2|3751.2|3739.2|3751.7|3739.7|3751.2|3739.2|3
1723796630000|2024-08-16 08:23:50|3751.7|3739.7|3751.7|3739.7|3751.7|3739.7|3751.7|3739.7|0
1723796640000|2024-08-16 08:24:00|3751.2|3739.2|3751.7|3739.7|3751.7|3739.7|3751.2|3739.2|5
1723796650000|2024-08-16 08:24:10|3751.3|3739.3|3751.2|3739.2|3751.7|3739.7|3751.2|3739.2|0
1723796660000|2024-08-16 08:24:20|3750.7|3738.7|3750.7|3738.7|3750.7|3738.7|3750.7|3738.7|8
1723796680000|2024-08-16 08:24:40|3751.2|3739.2|3751.2|3739.2|3751.2|3739.2|3751.2|3739.2|0
1723796690000|2024-08-16 08:24:50|3752.2|3740.2|3752.2|3740.2|3752.2|3740.2|3752.2|3740.2|13
1723796700000|2024-08-16 08:25:00|3752.6|3740.6|3752.6|3740.6|3752.6|3740.6|3752.6|3740.6|5
1723796710000|2024-08-16 08:25:10|3753.1|3741.1|3753.1|3741.1|3753.1|3741.1|3752.6|3740.6|41
1723796740000|2024-08-16 08:25:40|3752.1|3740.1|3751.6|3739.6|3752.1|3740.1|3751.6|3739.6|1
1723796760000|2024-08-16 08:26:00|3752.1|3740.1|3751.6|3739.6|3752.6|3740.6|3751.6|3739.6|8
1723796770000|2024-08-16 08:26:10|3752.6|3740.6|3752.1|3740.1|3752.6|3740.6|3751.7|3739.7|2
1723796780000|2024-08-16 08:26:20|3751.6|3739.6|3752.2|3740.2|3752.6|3740.6|3751.6|3739.6|9
1723796790000|2024-08-16 08:26:30|3752.6|3740.6|3751.2|3739.2|3752.6|3740.6|3751.2|3739.2|0
1723796800000|2024-08-16 08:26:40|3751.1|3739.1|3750.6|3738.6|3751.1|3739.1|3750.6|3738.6|1
1723796810000|2024-08-16 08:26:50|||||||||6
1723796820000|2024-08-16 08:27:00|||||||||5
1723796880000|2024-08-16 08:28:00|3751.1|3739.1|3750.6|3738.6|3751.1|3739.1|3750.6|3738.6|5
1723796890000|2024-08-16 08:28:10|3751.1|3739.1|3750.6|3738.6|3751.1|3739.1|3750.6|3738.6|1
1723796900000|2024-08-16 08:28:20|3750.7|3738.7|3751.6|3739.6|3751.6|3739.6|3750.7|3738.7|0
1723796940000|2024-08-16 08:29:00|||||||||7
1723796960000|2024-08-16 08:29:20|||||||||1
1723796980000|2024-08-16 08:29:40|3750.6|3738.6|3750.2|3738.2|3751.1|3739.1|3749.6|3737.6|7
1723796990000|2024-08-16 08:29:50|3750.1|3738.1|3750.2|3738.2|3750.2|3738.2|3749.6|3737.6|13
1723797000000|2024-08-16 08:30:00|3750.6|3738.6|3750.2|3738.2|3750.6|3738.6|3750.2|3738.2|7
1723797010000|2024-08-16 08:30:10|3750.6|3738.6|3750.1|3738.1|3750.6|3738.6|3750.1|3738.1|3
1723797020000|2024-08-16 08:30:20|3750.2|3738.2|3750.1|3738.1|3750.2|3738.2|3750.1|3738.1|0
1723797030000|2024-08-16 08:30:30|3750.6|3738.6|3750.6|3738.6|3750.6|3738.6|3750.1|3738.1|0
1723797040000|2024-08-16 08:30:40|3750.1|3738.1|3749.2|3737.2|3750.1|3738.1|3749.2|3737.2|3
1723797060000|2024-08-16 08:31:00|3749.6|3737.6|3749.2|3737.2|3749.6|3737.6|3749.2|3737.2|5
1723797080000|2024-08-16 08:31:20|3749.1|3737.1|3748.2|3736.2|3749.1|3737.1|3747.7|3735.7|18
1723797090000|2024-08-16 08:31:30|3747.7|3735.7|3748.2|3736.2|3748.7|3736.7|3747.7|3735.7|8
1723797100000|2024-08-16 08:31:40|3747.2|3735.2|3748.2|3736.2|3748.2|3736.2|3747.2|3735.2|2
1723797120000|2024-08-16 08:32:00|3747.7|3735.7|3748.6|3736.6|3748.6|3736.6|3747.7|3735.7|5
1723797130000|2024-08-16 08:32:10|3749.1|3737.1|3748.7|3736.7|3749.2|3737.2|3748.7|3736.7|1
1723797140000|2024-08-16 08:32:20|3749.2|3737.2|3749.2|3737.2|3749.2|3737.2|3749.2|3737.2|1
1723797150000|2024-08-16 08:32:30|3748.6|3736.6|3748.6|3736.6|3749.1|3737.1|3748.6|3736.6|1
1723797160000|2024-08-16 08:32:40|3748.2|3736.2|3748.2|3736.2|3748.2|3736.2|3748.2|3736.2|0
1723797170000|2024-08-16 08:32:50|3748.7|3736.7|3748.6|3736.6|3749.1|3737.1|3748.2|3736.2|5
1723797180000|2024-08-16 08:33:00|3749.1|3737.1|3748.1|3736.1|3749.1|3737.1|3748.1|3736.1|6
1723797190000|2024-08-16 08:33:10|3747.6|3735.6|3747.6|3735.6|3747.6|3735.6|3747.6|3735.6|3
1723797200000|2024-08-16 08:33:20|||||||||1
1723797210000|2024-08-16 08:33:30|3747.2|3735.2|3747.1|3735.1|3747.2|3735.2|3747.1|3735.1|0
1723797220000|2024-08-16 08:33:40|3747.2|3735.2|3747.1|3735.1|3747.2|3735.2|3747.1|3735.1|0
1723797230000|2024-08-16 08:33:50|3747.2|3735.2|3747.2|3735.2|3747.2|3735.2|3747.2|3735.2|0
1723797240000|2024-08-16 08:34:00|3747.6|3735.6|3747.6|3735.6|3747.6|3735.6|3747.6|3735.6|5
1723797250000|2024-08-16 08:34:10|3746.6|3734.6|3747.2|3735.2|3747.2|3735.2|3746.6|3734.6|4
1723797260000|2024-08-16 08:34:20|3747.1|3735.1|3747.1|3735.1|3747.1|3735.1|3747.1|3735.1|0
1723797270000|2024-08-16 08:34:30|3746.6|3734.6|3746.6|3734.6|3746.6|3734.6|3746.6|3734.6|4
1723797290000|2024-08-16 08:34:50|3746.2|3734.2|3745.1|3733.1|3746.2|3734.2|3744.6|3732.6|11
1723797300000|2024-08-16 08:35:00|3745.2|3733.2|3745.6|3733.6|3745.6|3733.6|3745.2|3733.2|5
1723797310000|2024-08-16 08:35:10|3745.1|3733.1|3745.1|3733.1|3745.1|3733.1|3745.1|3733.1|5
1723797320000|2024-08-16 08:35:20|3744.6|3732.6|3744.6|3732.6|3744.6|3732.6|3744.6|3732.6|1
1723797340000|2024-08-16 08:35:40|3744.2|3732.2|3744.2|3732.2|3744.2|3732.2|3744.2|3732.2|0
1723797350000|2024-08-16 08:35:50|3744.6|3732.6|3744.6|3732.6|3744.6|3732.6|3744.6|3732.6|4
1723797360000|2024-08-16 08:36:00|3745.1|3733.1|3744.6|3732.6|3745.1|3733.1|3744.6|3732.6|6
1723797380000|2024-08-16 08:36:20|3744.2|3732.2|3744.1|3732.1|3744.2|3732.2|3744.1|3732.1|0
1723797390000|2024-08-16 08:36:30|3744.6|3732.6|3744.6|3732.6|3744.6|3732.6|3744.6|3732.6|0
1723797400000|2024-08-16 08:36:40|3744.1|3732.1|3744.1|3732.1|3744.1|3732.1|3744.1|3732.1|0
1723797410000|2024-08-16 08:36:50|||||||||5
1723797420000|2024-08-16 08:37:00|3743.2|3731.2|3742.2|3730.2|3743.2|3731.2|3742.2|3730.2|11
1723797450000|2024-08-16 08:37:30|3741.7|3729.7|3740.3|3728.3|3741.7|3729.7|3740.3|3728.3|13
1723797460000|2024-08-16 08:37:40|3740.7|3728.7|3740.3|3728.3|3740.7|3728.7|3740.3|3728.3|0
1723797470000|2024-08-16 08:37:50|3740.8|3728.8|3740.8|3728.8|3741.3|3729.3|3740.8|3728.8|4
1723797480000|2024-08-16 08:38:00|3741.7|3729.7|3741.7|3729.7|3741.7|3729.7|3741.3|3729.3|5
1723797490000|2024-08-16 08:38:10|3741.3|3729.3|3741.8|3729.8|3741.8|3729.8|3740.8|3728.8|1
1723797500000|2024-08-16 08:38:20|3742.7|3730.7|3742.7|3730.7|3742.7|3730.7|3742.7|3730.7|10
1723797510000|2024-08-16 08:38:30|3742.3|3730.3|3742.3|3730.3|3742.3|3730.3|3742.3|3730.3|0
1723797520000|2024-08-16 08:38:40|3741.8|3729.8|3741.8|3729.8|3741.8|3729.8|3741.8|3729.8|0
1723797530000|2024-08-16 08:38:50|3741.7|3729.7|3741.8|3729.8|3741.8|3729.8|3741.7|3729.7|0
1723797540000|2024-08-16 08:39:00|3741.7|3729.7|3741.3|3729.3|3742.2|3730.2|3741.3|3729.3|10
1723797580000|2024-08-16 08:39:40|3740.8|3728.8|3741.3|3729.3|3741.3|3729.3|3740.8|3728.8|0
1723797600000|2024-08-16 08:40:00|3742.2|3730.2|3741.7|3729.7|3742.2|3730.2|3741.3|3729.3|7
1723797630000|2024-08-16 08:40:30|3741.3|3729.3|3741.7|3729.7|3741.7|3729.7|3741.3|3729.3|1
1723797660000|2024-08-16 08:41:00|3742.2|3730.2|3742.2|3730.2|3742.2|3730.2|3742.2|3730.2|5
1723797710000|2024-08-16 08:41:50|3741.7|3729.7|3741.2|3729.2|3741.7|3729.7|3741.2|3729.2|2
1723797720000|2024-08-16 08:42:00|3741.7|3729.7|3741.7|3729.7|3741.7|3729.7|3741.7|3729.7|5
1723797730000|2024-08-16 08:42:10|3742.2|3730.2|3741.7|3729.7|3742.2|3730.2|3741.7|3729.7|1
1723797750000|2024-08-16 08:42:30|3742.2|3730.2|3742.2|3730.2|3742.2|3730.2|3742.2|3730.2|0
1723797780000|2024-08-16 08:43:00|3742.6|3730.6|3742.7|3730.7|3743.2|3731.2|3742.6|3730.6|9
1723797800000|2024-08-16 08:43:20|3743.2|3731.2|3743.2|3731.2|3743.2|3731.2|3743.2|3731.2|0
1723797830000|2024-08-16 08:43:50|||||||||1
1723797840000|2024-08-16 08:44:00|||||||||5
1723797890000|2024-08-16 08:44:50|3742.7|3730.7|3742.2|3730.2|3742.7|3730.7|3741.7|3729.7|6
1723797900000|2024-08-16 08:45:00|3741.7|3729.7|3741.7|3729.7|3742.2|3730.2|3741.7|3729.7|7
1723797910000|2024-08-16 08:45:10|3742.3|3730.3|3741.7|3729.7|3742.3|3730.3|3741.7|3729.7|0
1723797920000|2024-08-16 08:45:20|3742.2|3730.2|3742.2|3730.2|3742.2|3730.2|3742.2|3730.2|0
1723797930000|2024-08-16 08:45:30|3741.7|3729.7|3741.7|3729.7|3741.7|3729.7|3741.7|3729.7|0
1723797950000|2024-08-16 08:45:50|3741.2|3729.2|3741.2|3729.2|3741.2|3729.2|3741.2|3729.2|0
1723797960000|2024-08-16 08:46:00|3741.7|3729.7|3741.2|3729.2|3741.7|3729.7|3741.2|3729.2|5
1723797970000|2024-08-16 08:46:10|3740.7|3728.7|3740.7|3728.7|3740.7|3728.7|3740.7|3728.7|6
1723797980000|2024-08-16 08:46:20|3740.2|3728.2|3740.2|3728.2|3740.2|3728.2|3740.2|3728.2|0
1723798000000|2024-08-16 08:46:40|||||||||1
1723798010000|2024-08-16 08:46:50|3739.7|3727.7|3740.2|3728.2|3740.2|3728.2|3739.7|3727.7|11
1723798020000|2024-08-16 08:47:00|||||||||6
1723798050000|2024-08-16 08:47:30|||||||||6
1723798080000|2024-08-16 08:48:00|3740.7|3728.7|3741.2|3729.2|3741.2|3729.2|3740.7|3728.7|11
1723798100000|2024-08-16 08:48:20|||||||||1
1723798110000|2024-08-16 08:48:30|3742.1|3730.1|3741.2|3729.2|3742.2|3730.2|3741.2|3729.2|6
1723798120000|2024-08-16 08:48:40|3741.6|3729.6|3741.6|3729.6|3742|3730|3741.6|3729.6|0
1723798130000|2024-08-16 08:48:50|3741.2|3729.2|3741.2|3729.2|3741.2|3729.2|3741.2|3729.2|0
1723798140000|2024-08-16 08:49:00|||||||||10
1723798150000|2024-08-16 08:49:10|3742.2|3730.2|3742.2|3730.2|3742.2|3730.2|3742.2|3730.2|2
1723798160000|2024-08-16 08:49:20|3742.6|3730.6|3742|3730|3742.6|3730.6|3742|3730|0
1723798170000|2024-08-16 08:49:30|3741.6|3729.6|3741.6|3729.6|3741.6|3729.6|3741.6|3729.6|6
1723798190000|2024-08-16 08:49:50|3741.2|3729.2|3741.2|3729.2|3741.2|3729.2|3741.2|3729.2|0
1723798200000|2024-08-16 08:50:00|||||||||9
1723798210000|2024-08-16 08:50:10|3740.7|3728.7|3740.2|3728.2|3740.7|3728.7|3740.2|3728.2|4
1723798250000|2024-08-16 08:50:50|3740.7|3728.7|3741.2|3729.2|3741.2|3729.2|3740.7|3728.7|1
1723798260000|2024-08-16 08:51:00|3740.6|3728.6|3741.6|3729.6|3741.6|3729.6|3740.6|3728.6|10
1723798270000|2024-08-16 08:51:10|3741.2|3729.2|3741.6|3729.6|3741.6|3729.6|3741.2|3729.2|0
1723798300000|2024-08-16 08:51:40|3742|3730|3741.6|3729.6|3742|3730|3741.6|3729.6|4
1723798310000|2024-08-16 08:51:50|||||||||2
1723798320000|2024-08-16 08:52:00|||||||||5
1723798370000|2024-08-16 08:52:50|3742|3730|3742.1|3730.1|3742.1|3730.1|3742|3730|0
1723798380000|2024-08-16 08:53:00|3742.6|3730.6|3743.6|3731.6|3743.6|3731.6|3742.6|3730.6|7
1723798390000|2024-08-16 08:53:10|3743.1|3731.1|3743.6|3731.6|3743.6|3731.6|3743.1|3731.1|0
1723798410000|2024-08-16 08:53:30|3744|3732|3744|3732|3744|3732|3744|3732|9
1723798430000|2024-08-16 08:53:50|3745|3733|3745.6|3733.6|3745.6|3733.6|3745|3733|12
1723798440000|2024-08-16 08:54:00|3746|3734|3746|3734|3746|3734|3745.6|3733.6|7
1723798460000|2024-08-16 08:54:20|||||||||4
1723798470000|2024-08-16 08:54:30|3747|3735|3747|3735|3747|3735|3746.6|3734.6|1
1723798500000|2024-08-16 08:55:00|||||||||6
1723798550000|2024-08-16 08:55:50|||||||||1
1723798560000|2024-08-16 08:56:00|||||||||8
1723798570000|2024-08-16 08:56:10|3747.6|3735.6|3747|3735|3748|3736|3747|3735|3
1723798600000|2024-08-16 08:56:40|||||||||1
1723798610000|2024-08-16 08:56:50|||||||||1
1723798620000|2024-08-16 08:57:00|||||||||5
1723798650000|2024-08-16 08:57:30|3748|3736|3748|3736|3748|3736|3748|3736|5
1723798680000|2024-08-16 08:58:00|||||||||22
1723798690000|2024-08-16 08:58:10|||||||||8
1723798700000|2024-08-16 08:58:20|||||||||1
1723798710000|2024-08-16 08:58:30|||||||||1
1723798720000|2024-08-16 08:58:40|3747.9|3735.9|3748|3736|3748|3736|3747.9|3735.9|5
1723798730000|2024-08-16 08:58:50|3747.9|3735.9|3748|3736|3748|3736|3747.9|3735.9|0
1723798740000|2024-08-16 08:59:00|3746.6|3734.6|3747|3735|3747|3735|3746.6|3734.6|44
1723798750000|2024-08-16 08:59:10|3747.1|3735.1|3747|3735|3747.1|3735.1|3747|3735|5
1723798790000|2024-08-16 08:59:50|3746.6|3734.6|3746.6|3734.6|3746.6|3734.6|3746.6|3734.6|0
1723798800000|2024-08-16 09:00:00|3746.1|3734.1|3746|3734|3746.1|3734.1|3745.6|3733.6|0
1723798810000|2024-08-16 09:00:10|3747|3735|3747|3735|3747|3735|3747|3735|20
1723798860000|2024-08-16 09:01:00|3746.9|3734.9|3746.9|3734.9|3746.9|3734.9|3746.9|3734.9|19
1723798870000|2024-08-16 09:01:10|3747|3735|3746.6|3734.6|3747|3735|3746.6|3734.6|106
1723798880000|2024-08-16 09:01:20|3746.1|3734.1|3747|3735|3747|3735|3746.1|3734.1|14
1723798890000|2024-08-16 09:01:30|3746.6|3734.6|3746.6|3734.6|3746.6|3734.6|3746.6|3734.6|13
1723798900000|2024-08-16 09:01:40|||||||||2
1723798910000|2024-08-16 09:01:50|||||||||1
1723798920000|2024-08-16 09:02:00|3746|3734|3746.5|3734.5|3746.5|3734.5|3746|3734|1
1723798960000|2024-08-16 09:02:40|3745.5|3733.5|3745.5|3733.5|3745.5|3733.5|3745.5|3733.5|1
1723798980000|2024-08-16 09:03:00|3745|3733|3745|3733|3745.5|3733.5|3745|3733|2
1723799030000|2024-08-16 09:03:50|||||||||1
1723799040000|2024-08-16 09:04:00|3745.5|3733.5|3745.5|3733.5|3745.5|3733.5|3745.5|3733.5|1
1723799070000|2024-08-16 09:04:30|3745|3733|3744.9|3732.9|3745|3733|3744.9|3732.9|0
1723799090000|2024-08-16 09:04:50|3744.5|3732.5|3745|3733|3745|3733|3744.5|3732.5|2
1723799100000|2024-08-16 09:05:00|3745.5|3733.5|3745.5|3733.5|3745.5|3733.5|3745.5|3733.5|3
1723799110000|2024-08-16 09:05:10|3745|3733|3745|3733|3745|3733|3745|3733|0
1723799170000|2024-08-16 09:06:10|||||||||9
1723799200000|2024-08-16 09:06:40|||||||||1
1723799230000|2024-08-16 09:07:10|||||||||1
1723799270000|2024-08-16 09:07:50|3746|3734|3745.5|3733.5|3746|3734|3745.5|3733.5|14
1723799280000|2024-08-16 09:08:00|3745|3733|3745|3733|3745|3733|3745|3733|0
1723799290000|2024-08-16 09:08:10|3745.1|3733.1|3746|3734|3746|3734|3745.1|3733.1|3
1723799310000|2024-08-16 09:08:30|3745|3733|3745|3733|3745|3733|3745|3733|3
1723799360000|2024-08-16 09:09:20|3744|3732|3744.1|3732.1|3744.5|3732.5|3744|3732|1
1723799370000|2024-08-16 09:09:30|3744|3732|3745.6|3733.6|3746|3734|3744|3732|1
1723799400000|2024-08-16 09:10:00|3745.1|3733.1|3745|3733|3745.1|3733.1|3745|3733|0
1723799420000|2024-08-16 09:10:20|||||||||1
1723799520000|2024-08-16 09:12:00|3745.5|3733.5|3745.5|3733.5|3745.5|3733.5|3745.5|3733.5|5
1723799570000|2024-08-16 09:12:50|3745|3733|3745|3733|3745|3733|3745|3733|0
1723799580000|2024-08-16 09:13:00|3745.5|3733.5|3745.5|3733.5|3745.5|3733.5|3745.5|3733.5|0
1723799610000|2024-08-16 09:13:30|3745.9|3733.9|3746.5|3734.5|3746.5|3734.5|3745.5|3733.5|0
1723799630000|2024-08-16 09:13:50|3746.9|3734.9|3747.9|3735.9|3747.9|3735.9|3746.9|3734.9|2
1723799640000|2024-08-16 09:14:00|3747.4|3735.4|3746.9|3734.9|3747.4|3735.4|3746.9|3734.9|5
1723799650000|2024-08-16 09:14:10|3747.4|3735.4|3747.4|3735.4|3747.5|3735.5|3746.9|3734.9|0
1723799660000|2024-08-16 09:14:20|3747|3735|3747|3735|3747|3735|3746.9|3734.9|0
1723799670000|2024-08-16 09:14:30|3746.9|3734.9|3746.9|3734.9|3746.9|3734.9|3746.9|3734.9|0
1723799680000|2024-08-16 09:14:40|3747.9|3735.9|3747.9|3735.9|3747.9|3735.9|3747.5|3735.5|5
1723799700000|2024-08-16 09:15:00|||||||||1
1723799710000|2024-08-16 09:15:10|3748.5|3736.5|3749.9|3737.9|3749.9|3737.9|3747.9|3735.9|14
1723799720000|2024-08-16 09:15:20|||||||||10
1723799740000|2024-08-16 09:15:40|||||||||7
1723799750000|2024-08-16 09:15:50|||||||||43
1723799770000|2024-08-16 09:16:10|3750.9|3738.9|3750.9|3738.9|3750.9|3738.9|3750.9|3738.9|6
1723799780000|2024-08-16 09:16:20|||||||||12
1723799790000|2024-08-16 09:16:30|3751.9|3739.9|3753.8|3741.8|3753.8|3741.8|3751.9|3739.9|33
1723799800000|2024-08-16 09:16:40|3754.5|3742.5|3754.9|3742.9|3754.9|3742.9|3754.5|3742.5|8
1723799810000|2024-08-16 09:16:50|||||||||1
1723799820000|2024-08-16 09:17:00|3754.5|3742.5|3754.9|3742.9|3754.9|3742.9|3754.5|3742.5|1
1723799830000|2024-08-16 09:17:10|||||||||1
1723799840000|2024-08-16 09:17:20|3755.8|3743.8|3755.3|3743.3|3755.8|3743.8|3755.3|3743.3|3
1723799850000|2024-08-16 09:17:30|3755.8|3743.8|3755.3|3743.3|3755.8|3743.8|3755.3|3743.3|1
1723799860000|2024-08-16 09:17:40|3754.9|3742.9|3755.8|3743.8|3755.8|3743.8|3754.9|3742.9|17
1723799870000|2024-08-16 09:17:50|||||||||1
1723799880000|2024-08-16 09:18:00|||||||||1
1723799890000|2024-08-16 09:18:10|||||||||1
1723799920000|2024-08-16 09:18:40|||||||||1
1723799940000|2024-08-16 09:19:00|||||||||2
1723799950000|2024-08-16 09:19:10|3756.8|3744.8|3756.8|3744.8|3756.8|3744.8|3756.8|3744.8|13
1723799970000|2024-08-16 09:19:30|||||||||1
1723799990000|2024-08-16 09:19:50|||||||||1
1723800010000|2024-08-16 09:20:10|3756.3|3744.3|3756.3|3744.3|3756.3|3744.3|3756.3|3744.3|1
1723800020000|2024-08-16 09:20:20|3756.8|3744.8|3756.8|3744.8|3756.8|3744.8|3756.3|3744.3|1
1723800040000|2024-08-16 09:20:40|3756.3|3744.3|3756.3|3744.3|3756.3|3744.3|3756.3|3744.3|0
1723800050000|2024-08-16 09:20:50|3756.8|3744.8|3756.3|3744.3|3756.8|3744.8|3756.3|3744.3|0
1723800070000|2024-08-16 09:21:10|3755.9|3743.9|3755.9|3743.9|3755.9|3743.9|3755.9|3743.9|0
1723800080000|2024-08-16 09:21:20|3755.8|3743.8|3756.3|3744.3|3756.3|3744.3|3755.8|3743.8|1
1723800090000|2024-08-16 09:21:30|3756.8|3744.8|3756.8|3744.8|3756.8|3744.8|3756.3|3744.3|0
1723800120000|2024-08-16 09:22:00|3755.8|3743.8|3755.8|3743.8|3755.8|3743.8|3755.8|3743.8|1
1723800160000|2024-08-16 09:22:40|||||||||1
1723800170000|2024-08-16 09:22:50|||||||||2
1723800190000|2024-08-16 09:23:10|||||||||1
1723800200000|2024-08-16 09:23:20|3756.2|3744.2|3756.8|3744.8|3756.8|3744.8|3756.2|3744.2|2
1723800210000|2024-08-16 09:23:30|3755.9|3743.9|3755.8|3743.8|3756.3|3744.3|3755.8|3743.8|9
1723800220000|2024-08-16 09:23:40|3755.9|3743.9|3755.9|3743.9|3755.9|3743.9|3755.9|3743.9|0
1723800230000|2024-08-16 09:23:50|3755.8|3743.8|3755.3|3743.3|3755.9|3743.9|3755.3|3743.3|3
1723800260000|2024-08-16 09:24:20|3754.9|3742.9|3753.9|3741.9|3754.9|3742.9|3753.8|3741.8|35
1723800270000|2024-08-16 09:24:30|3753.8|3741.8|3753.8|3741.8|3753.8|3741.8|3753.8|3741.8|0
1723800290000|2024-08-16 09:24:50|3754.3|3742.3|3753.9|3741.9|3754.3|3742.3|3753.9|3741.9|6
1723800300000|2024-08-16 09:25:00|||||||||19
1723800310000|2024-08-16 09:25:10|3753.8|3741.8|3753.8|3741.8|3753.8|3741.8|3753.8|3741.8|17
1723800370000|2024-08-16 09:26:10|||||||||1
1723800390000|2024-08-16 09:26:30|||||||||11
1723800400000|2024-08-16 09:26:40|||||||||1
1723800430000|2024-08-16 09:27:10|||||||||1
1723800480000|2024-08-16 09:28:00|||||||||7
1723800490000|2024-08-16 09:28:10|3754.8|3742.8|3754.8|3742.8|3754.8|3742.8|3754.8|3742.8|12
1723800500000|2024-08-16 09:28:20|||||||||3
1723800510000|2024-08-16 09:28:30|3754.3|3742.3|3754.3|3742.3|3754.3|3742.3|3754.3|3742.3|3
1723800530000|2024-08-16 09:28:50|||||||||1
1723800540000|2024-08-16 09:29:00|3755.8|3743.8|3756.3|3744.3|3756.8|3744.8|3755.8|3743.8|26
1723800550000|2024-08-16 09:29:10|3756.8|3744.8|3756.8|3744.8|3756.8|3744.8|3756.8|3744.8|21
1723800560000|2024-08-16 09:29:20|||||||||1
1723800570000|2024-08-16 09:29:30|||||||||1
1723800580000|2024-08-16 09:29:40|3756.3|3744.3|3756.8|3744.8|3756.8|3744.8|3756.3|3744.3|7
1723800600000|2024-08-16 09:30:00|||||||||16
1723800610000|2024-08-16 09:30:10|||||||||14
1723800620000|2024-08-16 09:30:20|3757.8|3745.8|3757.8|3745.8|3757.8|3745.8|3757.8|3745.8|28
1723800630000|2024-08-16 09:30:30|3758.8|3746.8|3758.8|3746.8|3758.8|3746.8|3758.8|3746.8|12
1723800640000|2024-08-16 09:30:40|3759.2|3747.2|3758.7|3746.7|3759.2|3747.2|3758.2|3746.2|12
1723800650000|2024-08-16 09:30:50|||||||||7
1723800660000|2024-08-16 09:31:00|||||||||4
1723800670000|2024-08-16 09:31:10|3759.2|3747.2|3760.6|3748.6|3761|3749|3759.2|3747.2|20
1723800680000|2024-08-16 09:31:20|3761.1|3749.1|3761.1|3749.1|3761.1|3749.1|3761.1|3749.1|9
1723800690000|2024-08-16 09:31:30|||||||||10
1723800700000|2024-08-16 09:31:40|3760.7|3748.7|3761.1|3749.1|3761.1|3749.1|3760.7|3748.7|1
1723800710000|2024-08-16 09:31:50|||||||||2
1723800720000|2024-08-16 09:32:00|3760.7|3748.7|3760.2|3748.2|3760.7|3748.7|3760.2|3748.2|6
1723800730000|2024-08-16 09:32:10|3759.7|3747.7|3759.2|3747.2|3759.7|3747.7|3758.8|3746.8|4
1723800740000|2024-08-16 09:32:20|3759.7|3747.7|3758.7|3746.7|3759.7|3747.7|3758.7|3746.7|3
1723800750000|2024-08-16 09:32:30|3757.3|3745.3|3757.3|3745.3|3757.3|3745.3|3757.3|3745.3|5
1723800760000|2024-08-16 09:32:40|3756.8|3744.8|3756.8|3744.8|3756.8|3744.8|3756.8|3744.8|1
1723800810000|2024-08-16 09:33:30|3756.3|3744.3|3756.3|3744.3|3756.3|3744.3|3756.3|3744.3|4
1723800820000|2024-08-16 09:33:40|3755.9|3743.9|3755.8|3743.8|3755.9|3743.9|3755.3|3743.3|1
1723800830000|2024-08-16 09:33:50|3755.3|3743.3|3755.3|3743.3|3755.3|3743.3|3755.3|3743.3|0
1723800840000|2024-08-16 09:34:00|3754.8|3742.8|3756.8|3744.8|3756.8|3744.8|3754.8|3742.8|10
1723800850000|2024-08-16 09:34:10|3756.3|3744.3|3755.8|3743.8|3756.3|3744.3|3755.8|3743.8|1
1723800860000|2024-08-16 09:34:20|3754.9|3742.9|3754.9|3742.9|3755.3|3743.3|3754.9|3742.9|1
1723800880000|2024-08-16 09:34:40|3755.3|3743.3|3755.3|3743.3|3755.3|3743.3|3754.9|3742.9|0
1723800890000|2024-08-16 09:34:50|3754.9|3742.9|3755.3|3743.3|3755.3|3743.3|3754.9|3742.9|0
1723800900000|2024-08-16 09:35:00|3755.8|3743.8|3755.8|3743.8|3755.8|3743.8|3755.3|3743.3|0
1723800910000|2024-08-16 09:35:10|3756.3|3744.3|3756.3|3744.3|3756.3|3744.3|3756.3|3744.3|0
1723800920000|2024-08-16 09:35:20|3755.8|3743.8|3756.3|3744.3|3756.3|3744.3|3755.8|3743.8|1
1723800930000|2024-08-16 09:35:30|3755.8|3743.8|3755.8|3743.8|3755.8|3743.8|3755.8|3743.8|0
1723800940000|2024-08-16 09:35:40|3755.3|3743.3|3755.3|3743.3|3755.3|3743.3|3755.3|3743.3|2
1723800990000|2024-08-16 09:36:30|||||||||1
1723801000000|2024-08-16 09:36:40|3753.9|3741.9|3753.9|3741.9|3753.9|3741.9|3753.9|3741.9|12
1723801010000|2024-08-16 09:36:50|3753.8|3741.8|3753.8|3741.8|3753.8|3741.8|3753.8|3741.8|6
1723801020000|2024-08-16 09:37:00|3754.3|3742.3|3754.3|3742.3|3754.3|3742.3|3754.3|3742.3|0
1723801070000|2024-08-16 09:37:50|3753.8|3741.8|3754.3|3742.3|3754.3|3742.3|3753.8|3741.8|1
1723801100000|2024-08-16 09:38:20|3753.8|3741.8|3753.8|3741.8|3753.8|3741.8|3753.8|3741.8|23
1723801120000|2024-08-16 09:38:40|||||||||1
1723801130000|2024-08-16 09:38:50|||||||||3
1723801250000|2024-08-16 09:40:50|||||||||14
1723801330000|2024-08-16 09:42:10|||||||||3
1723801390000|2024-08-16 09:43:10|3753.7|3741.7|3753.7|3741.7|3753.7|3741.7|3753.7|3741.7|0
1723801430000|2024-08-16 09:43:50|||||||||6
1723801440000|2024-08-16 09:44:00|||||||||160
1723801450000|2024-08-16 09:44:10|3754.7|3742.7|3754.7|3742.7|3754.7|3742.7|3754.7|3742.7|6
1723801460000|2024-08-16 09:44:20|3754.2|3742.2|3754.7|3742.7|3754.7|3742.7|3754.2|3742.2|1
1723801480000|2024-08-16 09:44:40|3754.3|3742.3|3754.7|3742.7|3754.7|3742.7|3754.3|3742.3|0
1723801490000|2024-08-16 09:44:50|3754.3|3742.3|3754.7|3742.7|3754.7|3742.7|3754.3|3742.3|0
1723801520000|2024-08-16 09:45:20|||||||||23
1723801530000|2024-08-16 09:45:30|||||||||4
1723801550000|2024-08-16 09:45:50|3755.7|3743.7|3754.7|3742.7|3755.7|3743.7|3754.7|3742.7|9
1723801560000|2024-08-16 09:46:00|||||||||1
1723801590000|2024-08-16 09:46:30|||||||||1
1723801610000|2024-08-16 09:46:50|3754.6|3742.6|3753.7|3741.7|3754.6|3742.6|3753.7|3741.7|7
1723801620000|2024-08-16 09:47:00|||||||||3
1723801630000|2024-08-16 09:47:10|||||||||1
1723801640000|2024-08-16 09:47:20|3754.3|3742.3|3754.7|3742.7|3754.7|3742.7|3754.3|3742.3|1
1723801650000|2024-08-16 09:47:30|3755.2|3743.2|3755.7|3743.7|3755.7|3743.7|3754.7|3742.7|1
1723801690000|2024-08-16 09:48:10|||||||||1
1723801720000|2024-08-16 09:48:40|||||||||11
1723801740000|2024-08-16 09:49:00|||||||||3
1723801750000|2024-08-16 09:49:10|||||||||2
1723801760000|2024-08-16 09:49:20|||||||||7
1723801770000|2024-08-16 09:49:30|||||||||3
1723801780000|2024-08-16 09:49:40|3755.2|3743.2|3754.7|3742.7|3755.2|3743.2|3754.7|3742.7|6
1723801800000|2024-08-16 09:50:00|||||||||4
1723801810000|2024-08-16 09:50:10|3754.3|3742.3|3753.7|3741.7|3754.3|3742.3|3753.7|3741.7|4
1723801830000|2024-08-16 09:50:30|3754.2|3742.2|3754.2|3742.2|3754.2|3742.2|3754.2|3742.2|3
1723801840000|2024-08-16 09:50:40|3754.7|3742.7|3753.8|3741.8|3754.7|3742.7|3753.8|3741.8|3
1723801850000|2024-08-16 09:50:50|||||||||5
1723801860000|2024-08-16 09:51:00|||||||||1
1723801870000|2024-08-16 09:51:10|||||||||2
1723801890000|2024-08-16 09:51:30|3754|3742|3753.8|3741.8|3754|3742|3753.8|3741.8|11
1723801900000|2024-08-16 09:51:40|||||||||4
1723801920000|2024-08-16 09:52:00|||||||||14
1723801940000|2024-08-16 09:52:20|||||||||25
1723801970000|2024-08-16 09:52:50|||||||||4
1723801980000|2024-08-16 09:53:00|||||||||23
1723802000000|2024-08-16 09:53:20|||||||||2
1723802010000|2024-08-16 09:53:30|||||||||4
1723802020000|2024-08-16 09:53:40|||||||||29
1723802030000|2024-08-16 09:53:50|3754.3|3742.3|3754.8|3742.8|3754.8|3742.8|3754.3|3742.3|8
1723802040000|2024-08-16 09:54:00|3755.3|3743.3|3754.8|3742.8|3755.3|3743.3|3754.8|3742.8|1
1723802050000|2024-08-16 09:54:10|3755.3|3743.3|3754.8|3742.8|3755.3|3743.3|3754.8|3742.8|1
1723802060000|2024-08-16 09:54:20|3754.7|3742.7|3754.8|3742.8|3754.8|3742.8|3754.7|3742.7|0
1723802070000|2024-08-16 09:54:30|3754.7|3742.7|3754.7|3742.7|3754.7|3742.7|3754.7|3742.7|1
1723802080000|2024-08-16 09:54:40|3754.8|3742.8|3754.8|3742.8|3754.8|3742.8|3754.8|3742.8|0
1723802090000|2024-08-16 09:54:50|3754.7|3742.7|3754.7|3742.7|3754.8|3742.8|3754.7|3742.7|10
1723802100000|2024-08-16 09:55:00|3754.8|3742.8|3754.7|3742.7|3754.8|3742.8|3754.7|3742.7|2
1723802110000|2024-08-16 09:55:10|3754.8|3742.8|3754.8|3742.8|3754.8|3742.8|3754.8|3742.8|8
1723802120000|2024-08-16 09:55:20|||||||||4
1723802140000|2024-08-16 09:55:40|||||||||1
1723802160000|2024-08-16 09:56:00|3755.4|3743.4|3755.8|3743.8|3755.8|3743.8|3755.4|3743.4|3
1723802170000|2024-08-16 09:56:10|||||||||2
1723802180000|2024-08-16 09:56:20|||||||||4
1723802190000|2024-08-16 09:56:30|||||||||14
1723802200000|2024-08-16 09:56:40|3756.3|3744.3|3755.8|3743.8|3756.3|3744.3|3755.7|3743.7|6
1723802210000|2024-08-16 09:56:50|3755.7|3743.7|3754.8|3742.8|3755.7|3743.7|3754.8|3742.8|8
1723802220000|2024-08-16 09:57:00|3755.3|3743.3|3755.7|3743.7|3755.7|3743.7|3755.2|3743.2|2
1723802230000|2024-08-16 09:57:10|3755.2|3743.2|3753.8|3741.8|3755.3|3743.3|3753.8|3741.8|6
1723802240000|2024-08-16 09:57:20|3753.7|3741.7|3753.8|3741.8|3754.3|3742.3|3753.7|3741.7|3
1723802250000|2024-08-16 09:57:30|3754.3|3742.3|3754.3|3742.3|3754.3|3742.3|3753.8|3741.8|0
1723802260000|2024-08-16 09:57:40|3753.8|3741.8|3752.3|3740.3|3753.8|3741.8|3752.2|3740.2|13
1723802270000|2024-08-16 09:57:50|3753.2|3741.2|3752.8|3740.8|3753.3|3741.3|3752.3|3740.3|0
1723802280000|2024-08-16 09:58:00|3753.3|3741.3|3753.3|3741.3|3753.3|3741.3|3753.3|3741.3|0
1723802300000|2024-08-16 09:58:20|3753.7|3741.7|3754.7|3742.7|3754.7|3742.7|3753.7|3741.7|2
1723802310000|2024-08-16 09:58:30|3754.2|3742.2|3754.2|3742.2|3754.2|3742.2|3754.2|3742.2|2
1723802320000|2024-08-16 09:58:40|3754.7|3742.7|3753.7|3741.7|3754.7|3742.7|3753.7|3741.7|12
1723802330000|2024-08-16 09:58:50|3753.3|3741.3|3752.4|3740.4|3753.3|3741.3|3752.4|3740.4|13
1723802340000|2024-08-16 09:59:00|3752.8|3740.8|3750.8|3738.8|3752.8|3740.8|3750.8|3738.8|20
1723802350000|2024-08-16 09:59:10|3750.9|3738.9|3750.8|3738.8|3751.4|3739.4|3750.8|3738.8|22
1723802360000|2024-08-16 09:59:20|3750.4|3738.4|3750.3|3738.3|3750.8|3738.8|3750.3|3738.3|27
1723802370000|2024-08-16 09:59:30|3750.2|3738.2|3750.2|3738.2|3750.3|3738.3|3749.7|3737.7|10
1723802380000|2024-08-16 09:59:40|3750.7|3738.7|3750.3|3738.3|3750.7|3738.7|3749.7|3737.7|25
1723802390000|2024-08-16 09:59:50|3749.8|3737.8|3750.7|3738.7|3750.7|3738.7|3749.7|3737.7|23
1724121000000|2024-08-20 02:30:00|3789.2|3777.2|3787.9|3775.9|3789.2|3777.2|3787.4|3775.4|47
1724121010000|2024-08-20 02:30:10|3787.8|3775.8|3783|3771|3787.8|3775.8|3783|3771|5
1724121020000|2024-08-20 02:30:20|3782|3770|3779.1|3767.1|3782.4|3770.4|3778.6|3766.6|40
1724121030000|2024-08-20 02:30:30|3779.3|3767.3|3776.6|3764.6|3779.3|3767.3|3776.6|3764.6|10
1724121040000|2024-08-20 02:30:40|3776.8|3764.8|3776.4|3764.4|3776.9|3764.9|3775.3|3763.3|4
1724121050000|2024-08-20 02:30:50|3776.3|3764.3|3781.9|3769.9|3781.9|3769.9|3776.3|3764.3|6
1724121060000|2024-08-20 02:31:00|3781.5|3769.5|3779|3767|3783.1|3771.1|3779|3767|14
1724121070000|2024-08-20 02:31:10|3778.5|3766.5|3781|3769|3781|3769|3778.5|3766.5|0
1724121080000|2024-08-20 02:31:20|3780.5|3768.5|3779.1|3767.1|3781|3769|3779.1|3767.1|10
1724121090000|2024-08-20 02:31:30|3779.2|3767.2|3779.7|3767.7|3779.7|3767.7|3779.1|3767.1|8
1724121100000|2024-08-20 02:31:40|3778.7|3766.7|3777.7|3765.7|3778.7|3766.7|3777.7|3765.7|14
1724121110000|2024-08-20 02:31:50|3777.8|3765.8|3778.3|3766.3|3778.3|3766.3|3777.8|3765.8|2
1724121120000|2024-08-20 02:32:00|3779.7|3767.7|3779.7|3767.7|3780.8|3768.8|3779.7|3767.7|1
1724121130000|2024-08-20 02:32:10|3779.3|3767.3|3779.7|3767.7|3779.7|3767.7|3779.2|3767.2|3
1724121140000|2024-08-20 02:32:20|3780.7|3768.7|3779.6|3767.6|3780.7|3768.7|3779.1|3767.1|11
1724121150000|2024-08-20 02:32:30|3779.7|3767.7|3778.6|3766.6|3779.7|3767.7|3777.7|3765.7|2
1724121160000|2024-08-20 02:32:40|3778.7|3766.7|3775.1|3763.1|3778.7|3766.7|3774.7|3762.7|9
1724121170000|2024-08-20 02:32:50|3774.7|3762.7|3774.1|3762.1|3774.7|3762.7|3774.1|3762.1|1
1724121180000|2024-08-20 02:33:00|3773.6|3761.6|3773.7|3761.7|3773.7|3761.7|3773.3|3761.3|1
1724121190000|2024-08-20 02:33:10|3773.8|3761.8|3776.7|3764.7|3777.2|3765.2|3773.7|3761.7|11
1724121200000|2024-08-20 02:33:20|3776.5|3764.5|3776.7|3764.7|3776.7|3764.7|3776.5|3764.5|4
1724121210000|2024-08-20 02:33:30|3777.1|3765.1|3776.7|3764.7|3777.7|3765.7|3776.7|3764.7|0
1724121230000|2024-08-20 02:33:50|3776.8|3764.8|3777.7|3765.7|3777.7|3765.7|3776.8|3764.8|1
1724121240000|2024-08-20 02:34:00|3778.1|3766.1|3776.7|3764.7|3778.1|3766.1|3776.7|3764.7|2
1724121250000|2024-08-20 02:34:10|3776.8|3764.8|3776.5|3764.5|3777.3|3765.3|3776.5|3764.5|2
1724121260000|2024-08-20 02:34:20|3776.9|3764.9|3776.6|3764.6|3776.9|3764.9|3776.6|3764.6|2
1724121270000|2024-08-20 02:34:30|3777|3765|3776.6|3764.6|3777|3765|3776.5|3764.5|0
1724121280000|2024-08-20 02:34:40|3776.9|3764.9|3776.5|3764.5|3776.9|3764.9|3776.5|3764.5|1
1724121290000|2024-08-20 02:34:50|3776.6|3764.6|3777.5|3765.5|3778|3766|3776.6|3764.6|1
1724121300000|2024-08-20 02:35:00|3777|3765|3776.5|3764.5|3777|3765|3776.5|3764.5|1
1724121310000|2024-08-20 02:35:10|3776|3764|3773.5|3761.5|3776|3764|3772.9|3760.9|19
1724121320000|2024-08-20 02:35:20|3773.9|3761.9|3774.3|3762.3|3775.3|3763.3|3773.9|3761.9|1
1724121330000|2024-08-20 02:35:30|3774.9|3762.9|3774.9|3762.9|3774.9|3762.9|3774.9|3762.9|2
1724121340000|2024-08-20 02:35:40|3774.3|3762.3|3772.6|3760.6|3774.3|3762.3|3772.6|3760.6|7
1724121350000|2024-08-20 02:35:50|||||||||6
1724121360000|2024-08-20 02:36:00|||||||||39
1724121370000|2024-08-20 02:36:10|3772.4|3760.4|3772.4|3760.4|3772.4|3760.4|3772.4|3760.4|4
1724121380000|2024-08-20 02:36:20|3772.5|3760.5|3771.6|3759.6|3772.5|3760.5|3771.6|3759.6|9
1724121390000|2024-08-20 02:36:30|||||||||1
1724121410000|2024-08-20 02:36:50|3770.9|3758.9|3770.9|3758.9|3770.9|3758.9|3770.9|3758.9|2
1724121420000|2024-08-20 02:37:00|3771.3|3759.3|3770.9|3758.9|3771.3|3759.3|3770.9|3758.9|1
1724121430000|2024-08-20 02:37:10|3772.6|3760.6|3772.6|3760.6|3772.6|3760.6|3771.9|3759.9|5
1724121440000|2024-08-20 02:37:20|3772.9|3760.9|3772.1|3760.1|3773.6|3761.6|3772|3760|1
1724121450000|2024-08-20 02:37:30|3772.3|3760.3|3772.8|3760.8|3772.8|3760.8|3772.3|3760.3|11
1724121460000|2024-08-20 02:37:40|3772.6|3760.6|3773|3761|3773|3761|3772.2|3760.2|0
1724121470000|2024-08-20 02:37:50|3772.6|3760.6|3773|3761|3773|3761|3772.6|3760.6|0
1724121480000|2024-08-20 02:38:00|3773.2|3761.2|3773|3761|3773.2|3761.2|3773|3761|0
1724121490000|2024-08-20 02:38:10|3772.6|3760.6|3772.2|3760.2|3772.6|3760.6|3772.2|3760.2|4
1724121500000|2024-08-20 02:38:20|3771.9|3759.9|3771.2|3759.2|3772.2|3760.2|3771.2|3759.2|3
1724121520000|2024-08-20 02:38:40|||||||||1
1724121530000|2024-08-20 02:38:50|3770.9|3758.9|3770.9|3758.9|3770.9|3758.9|3770.9|3758.9|1
1724121540000|2024-08-20 02:39:00|3769.2|3757.2|3768.6|3756.6|3769.2|3757.2|3768.6|3756.6|6
1724121550000|2024-08-20 02:39:10|3768.9|3756.9|3769.2|3757.2|3769.5|3757.5|3768.9|3756.9|1
1724121560000|2024-08-20 02:39:20|3769.5|3757.5|3769.9|3757.9|3769.9|3757.9|3769.5|3757.5|0
1724121570000|2024-08-20 02:39:30|3769.7|3757.7|3769.7|3757.7|3769.7|3757.7|3769.7|3757.7|0
1724121580000|2024-08-20 02:39:40|3769.9|3757.9|3770.9|3758.9|3770.9|3758.9|3769.9|3757.9|2
1724121590000|2024-08-20 02:39:50|3770.5|3758.5|3772.9|3760.9|3772.9|3760.9|3770.5|3758.5|0
1724121600000|2024-08-20 02:40:00|3772.2|3760.2|3772.7|3760.7|3772.7|3760.7|3772.2|3760.2|0
1724121610000|2024-08-20 02:40:10|3772.9|3760.9|3773.9|3761.9|3774.2|3762.2|3772.9|3760.9|1
1724121620000|2024-08-20 02:40:20|3774|3762|3774.9|3762.9|3774.9|3762.9|3774|3762|0
1724121630000|2024-08-20 02:40:30|3774.5|3762.5|3774.9|3762.9|3774.9|3762.9|3774.2|3762.2|1
1724121640000|2024-08-20 02:40:40|3775.2|3763.2|3775.2|3763.2|3775.2|3763.2|3774.9|3762.9|0
1724121650000|2024-08-20 02:40:50|3774.9|3762.9|3774.9|3762.9|3775.2|3763.2|3774.9|3762.9|1
1724121660000|2024-08-20 02:41:00|3774.7|3762.7|3770.5|3758.5|3774.7|3762.7|3770.5|3758.5|1
1724121670000|2024-08-20 02:41:10|3770.1|3758.1|3773.2|3761.2|3773.6|3761.6|3769.5|3757.5|8
1724121680000|2024-08-20 02:41:20|3773.1|3761.1|3773.1|3761.1|3773.2|3761.2|3772.6|3760.6|1
1724121690000|2024-08-20 02:41:30|3773.2|3761.2|3776.4|3764.4|3776.4|3764.4|3773.2|3761.2|10
1724121700000|2024-08-20 02:41:40|3776.8|3764.8|3776.8|3764.8|3776.8|3764.8|3776.8|3764.8|3
1724121710000|2024-08-20 02:41:50|3777.2|3765.2|3777.2|3765.2|3777.2|3765.2|3777.2|3765.2|2
1724121720000|2024-08-20 02:42:00|3777.1|3765.1|3777.1|3765.1|3777.1|3765.1|3777.1|3765.1|15
1724121730000|2024-08-20 02:42:10|3777.2|3765.2|3777.2|3765.2|3777.2|3765.2|3777.2|3765.2|0
1724121750000|2024-08-20 02:42:30|3777.6|3765.6|3779.6|3767.6|3779.6|3767.6|3777.2|3765.2|13
1724121780000|2024-08-20 02:43:00|3779.5|3767.5|3779.6|3767.6|3779.6|3767.6|3778.6|3766.6|0
1724121790000|2024-08-20 02:43:10|3780.6|3768.6|3780.6|3768.6|3780.6|3768.6|3780.6|3768.6|4
1724121800000|2024-08-20 02:43:20|3781.6|3769.6|3781.6|3769.6|3781.6|3769.6|3781.6|3769.6|0
1724121810000|2024-08-20 02:43:30|3781.2|3769.2|3781.2|3769.2|3781.2|3769.2|3781.2|3769.2|5
1724121820000|2024-08-20 02:43:40|3780.4|3768.4|3781|3769|3781.3|3769.3|3780|3768|12
1724121830000|2024-08-20 02:43:50|3780.6|3768.6|3780|3768|3780.6|3768.6|3779.5|3767.5|1
1724121850000|2024-08-20 02:44:10|3780.2|3768.2|3781|3769|3781|3769|3780.2|3768.2|2
1724121870000|2024-08-20 02:44:30|3780.6|3768.6|3780.2|3768.2|3780.6|3768.6|3780.2|3768.2|3
1724121880000|2024-08-20 02:44:40|3781|3769|3781.2|3769.2|3781.2|3769.2|3781|3769|0
1724121890000|2024-08-20 02:44:50|3780.6|3768.6|3780.2|3768.2|3780.6|3768.6|3780.2|3768.2|0
1724121900000|2024-08-20 02:45:00|3780.6|3768.6|3780.7|3768.7|3780.9|3768.9|3780.6|3768.6|0
1724121910000|2024-08-20 02:45:10|3780.9|3768.9|3781.2|3769.2|3781.2|3769.2|3780.9|3768.9|1
1724121930000|2024-08-20 02:45:30|3781.6|3769.6|3782.2|3770.2|3782.2|3770.2|3781.2|3769.2|0
1724121940000|2024-08-20 02:45:40|3782|3770|3782.8|3770.8|3782.8|3770.8|3781.2|3769.2|0
1724121950000|2024-08-20 02:45:50|3783.1|3771.1|3785.5|3773.5|3785.5|3773.5|3782.8|3770.8|13
1724121960000|2024-08-20 02:46:00|3786.5|3774.5|3784.5|3772.5|3786.8|3774.8|3783.5|3771.5|11
1724121970000|2024-08-20 02:46:10|3783.5|3771.5|3783.5|3771.5|3784|3772|3783.5|3771.5|1
1724121980000|2024-08-20 02:46:20|3782.5|3770.5|3783.5|3771.5|3783.5|3771.5|3782.5|3770.5|0
1724121990000|2024-08-20 02:46:30|3784.5|3772.5|3784.5|3772.5|3784.5|3772.5|3784.5|3772.5|0
1724122000000|2024-08-20 02:46:40|3784.6|3772.6|3783.5|3771.5|3785|3773|3783.5|3771.5|0
1724122010000|2024-08-20 02:46:50|3783.8|3771.8|3784.5|3772.5|3784.5|3772.5|3783.8|3771.8|0
1724122020000|2024-08-20 02:47:00|3784.6|3772.6|3783.5|3771.5|3784.6|3772.6|3783.5|3771.5|0
1724122030000|2024-08-20 02:47:10|3782.5|3770.5|3783.5|3771.5|3783.5|3771.5|3782.5|3770.5|1
1724122040000|2024-08-20 02:47:20|3783.8|3771.8|3783.8|3771.8|3783.8|3771.8|3783.8|3771.8|1
1724122050000|2024-08-20 02:47:30|3784.1|3772.1|3784|3772|3784.8|3772.8|3784|3772|0
1724122060000|2024-08-20 02:47:40|3784.3|3772.3|3784.5|3772.5|3784.8|3772.8|3784.3|3772.3|0
1724122070000|2024-08-20 02:47:50|3783.6|3771.6|3781.8|3769.8|3783.6|3771.6|3781.1|3769.1|1
1724122080000|2024-08-20 02:48:00|3781.5|3769.5|3781.8|3769.8|3781.8|3769.8|3781.5|3769.5|0
1724122090000|2024-08-20 02:48:10|3781.5|3769.5|3781.5|3769.5|3781.5|3769.5|3781.5|3769.5|1
1724122100000|2024-08-20 02:48:20|3781.8|3769.8|3781.8|3769.8|3782.8|3770.8|3781.8|3769.8|0
1724122110000|2024-08-20 02:48:30|3781.7|3769.7|3780.8|3768.8|3781.7|3769.7|3780.5|3768.5|0
1724122130000|2024-08-20 02:48:50|3779.8|3767.8|3781.8|3769.8|3781.8|3769.8|3779.8|3767.8|0
1724122140000|2024-08-20 02:49:00|3781.7|3769.7|3781.5|3769.5|3781.7|3769.7|3780.8|3768.8|0
1724122160000|2024-08-20 02:49:20|3781.8|3769.8|3781.8|3769.8|3781.8|3769.8|3781.8|3769.8|1
1724122170000|2024-08-20 02:49:30|3780.8|3768.8|3780.8|3768.8|3780.8|3768.8|3779.8|3767.8|0
1724122180000|2024-08-20 02:49:40|3780.1|3768.1|3779.8|3767.8|3780.1|3768.1|3778.8|3766.8|0
1724122190000|2024-08-20 02:49:50|3780.5|3768.5|3779.5|3767.5|3780.5|3768.5|3778.5|3766.5|0
1724122200000|2024-08-20 02:50:00|3780|3768|3779.5|3767.5|3780|3768|3778.5|3766.5|1
1724122210000|2024-08-20 02:50:10|3779|3767|3779.5|3767.5|3779.5|3767.5|3779|3767|0
1724122230000|2024-08-20 02:50:30|3778.7|3766.7|3778.5|3766.5|3778.7|3766.7|3777.5|3765.5|1
1724122240000|2024-08-20 02:50:40|3778.1|3766.1|3778.1|3766.1|3778.1|3766.1|3777.5|3765.5|3
1724122250000|2024-08-20 02:50:50|3777.5|3765.5|3778.5|3766.5|3778.5|3766.5|3777.5|3765.5|2
1724122260000|2024-08-20 02:51:00|3778.1|3766.1|3780.6|3768.6|3780.6|3768.6|3778.1|3766.1|9
1724122270000|2024-08-20 02:51:10|||||||||4
1724122290000|2024-08-20 02:51:30|3780.2|3768.2|3781.4|3769.4|3781.4|3769.4|3780.2|3768.2|3
1724122300000|2024-08-20 02:51:40|3780.6|3768.6|3780.2|3768.2|3780.6|3768.6|3779.8|3767.8|5
1724122310000|2024-08-20 02:51:50|3779.8|3767.8|3780.2|3768.2|3780.2|3768.2|3779.8|3767.8|1
1724122330000|2024-08-20 02:52:10|3780.1|3768.1|3779.2|3767.2|3780.1|3768.1|3779.2|3767.2|0
1724122340000|2024-08-20 02:52:20|||||||||1
1724122350000|2024-08-20 02:52:30|3778.6|3766.6|3778.8|3766.8|3778.8|3766.8|3778.2|3766.2|2
1724122360000|2024-08-20 02:52:40|3778.7|3766.7|3778.2|3766.2|3778.8|3766.8|3777.8|3765.8|0
1724122370000|2024-08-20 02:52:50|3777.8|3765.8|3778.8|3766.8|3778.8|3766.8|3777.8|3765.8|0
1724122380000|2024-08-20 02:53:00|3778.3|3766.3|3778|3766|3778.3|3766.3|3777.8|3765.8|0
1724122390000|2024-08-20 02:53:10|3778.3|3766.3|3777.8|3765.8|3778.5|3766.5|3777.8|3765.8|0
1724122400000|2024-08-20 02:53:20|3777.9|3765.9|3778.8|3766.8|3778.8|3766.8|3777.9|3765.9|1
1724122410000|2024-08-20 02:53:30|3780.5|3768.5|3780.6|3768.6|3780.6|3768.6|3780.4|3768.4|20
1724122420000|2024-08-20 02:53:40|||||||||1
1724122430000|2024-08-20 02:53:50|3780.2|3768.2|3779.6|3767.6|3780.2|3768.2|3779.6|3767.6|1
1724122440000|2024-08-20 02:54:00|3780.2|3768.2|3780.2|3768.2|3780.2|3768.2|3780.2|3768.2|0
1724122450000|2024-08-20 02:54:10|3781.6|3769.6|3781.6|3769.6|3782.2|3770.2|3781.6|3769.6|1
1724122470000|2024-08-20 02:54:30|3781.7|3769.7|3781.6|3769.6|3782.1|3770.1|3781.6|3769.6|0
1724122480000|2024-08-20 02:54:40|3782.2|3770.2|3782.2|3770.2|3782.2|3770.2|3781.6|3769.6|0
1724122510000|2024-08-20 02:55:10|3782.8|3770.8|3783.8|3771.8|3783.8|3771.8|3782.4|3770.4|15
1724122520000|2024-08-20 02:55:20|3784.2|3772.2|3784.3|3772.3|3784.3|3772.3|3784.2|3772.2|0
1724122530000|2024-08-20 02:55:30|3784.8|3772.8|3783.8|3771.8|3785.6|3773.6|3783.6|3771.6|5
1724122540000|2024-08-20 02:55:40|3783.2|3771.2|3783.4|3771.4|3783.7|3771.7|3783.2|3771.2|0
1724122550000|2024-08-20 02:55:50|3783.8|3771.8|3783.8|3771.8|3783.8|3771.8|3783.8|3771.8|1
1724122560000|2024-08-20 02:56:00|3783.4|3771.4|3782.8|3770.8|3783.4|3771.4|3782.1|3770.1|1
1724122570000|2024-08-20 02:56:10|3782.4|3770.4|3782.4|3770.4|3782.4|3770.4|3782.1|3770.1|3
1724122580000|2024-08-20 02:56:20|3782.1|3770.1|3781.1|3769.1|3782.1|3770.1|3781.1|3769.1|4
1724122590000|2024-08-20 02:56:30|||||||||1
1724122600000|2024-08-20 02:56:40|3782.4|3770.4|3782.4|3770.4|3782.4|3770.4|3782.4|3770.4|1
1724122630000|2024-08-20 02:57:10|||||||||1
1724122640000|2024-08-20 02:57:20|3783.1|3771.1|3783.4|3771.4|3783.4|3771.4|3783.1|3771.1|1
1724122680000|2024-08-20 02:58:00|3782.9|3770.9|3784.4|3772.4|3784.4|3772.4|3782.4|3770.4|2
1724122690000|2024-08-20 02:58:10|3785.4|3773.4|3785.4|3773.4|3785.4|3773.4|3785.4|3773.4|5
1724122700000|2024-08-20 02:58:20|3786.4|3774.4|3787.6|3775.6|3787.6|3775.6|3786.4|3774.4|4
1724122710000|2024-08-20 02:58:30|3787.4|3775.4|3792.4|3780.4|3792.8|3780.8|3787.1|3775.1|6
1724122720000|2024-08-20 02:58:40|3791.9|3779.9|3790.6|3778.6|3791.9|3779.9|3790.4|3778.4|2
1724122730000|2024-08-20 02:58:50|3790.4|3778.4|3790.8|3778.8|3791.4|3779.4|3790.4|3778.4|3
1724122740000|2024-08-20 02:59:00|3791.4|3779.4|3791.4|3779.4|3791.4|3779.4|3791.4|3779.4|0
1724122750000|2024-08-20 02:59:10|3791.1|3779.1|3790.8|3778.8|3791.4|3779.4|3790.8|3778.8|1
1724122760000|2024-08-20 02:59:20|3790.9|3778.9|3791.4|3779.4|3791.4|3779.4|3790.9|3778.9|2
1724122770000|2024-08-20 02:59:30|3792.4|3780.4|3791.4|3779.4|3792.4|3780.4|3791.4|3779.4|0
1724122780000|2024-08-20 02:59:40|3792.1|3780.1|3791.4|3779.4|3792.4|3780.4|3791.4|3779.4|0
1724122790000|2024-08-20 02:59:50|3790.9|3778.9|3791.4|3779.4|3791.4|3779.4|3790.9|3778.9|0
1724122800000|2024-08-20 03:00:00|3791.3|3779.3|3791.4|3779.4|3791.4|3779.4|3791.3|3779.3|0
1724122810000|2024-08-20 03:00:10|3791.1|3779.1|3791.8|3779.8|3793.6|3781.6|3791.1|3779.1|38
1724122820000|2024-08-20 03:00:20|3791.9|3779.9|3794.6|3782.6|3794.6|3782.6|3791.8|3779.8|4
1724122830000|2024-08-20 03:00:30|3794.8|3782.8|3795.2|3783.2|3796|3784|3794.6|3782.6|26
1724122840000|2024-08-20 03:00:40|3796.4|3784.4|3795.4|3783.4|3796.4|3784.4|3795.3|3783.3|26
1724122850000|2024-08-20 03:00:50|||||||||2
1724122860000|2024-08-20 03:01:00|3795.8|3783.8|3795.8|3783.8|3795.8|3783.8|3794.8|3782.8|7
1724122870000|2024-08-20 03:01:10|3795.2|3783.2|3793.9|3781.9|3795.2|3783.2|3793.4|3781.4|6
1724122880000|2024-08-20 03:01:20|3793.4|3781.4|3794.4|3782.4|3794.4|3782.4|3793.4|3781.4|1
1724122890000|2024-08-20 03:01:30|3794|3782|3793.9|3781.9|3794.4|3782.4|3793.4|3781.4|0
1724122900000|2024-08-20 03:01:40|3794.4|3782.4|3793.4|3781.4|3794.4|3782.4|3793.4|3781.4|0
1724122920000|2024-08-20 03:02:00|3793.8|3781.8|3794.4|3782.4|3794.4|3782.4|3793.4|3781.4|0
1724122930000|2024-08-20 03:02:10|3793.5|3781.5|3793.5|3781.5|3794|3782|3793.4|3781.4|0
1724122940000|2024-08-20 03:02:20|3793.9|3781.9|3794.4|3782.4|3794.4|3782.4|3793.5|3781.5|1
1724122950000|2024-08-20 03:02:30|3794.9|3782.9|3795.4|3783.4|3795.4|3783.4|3794.4|3782.4|0
1724122960000|2024-08-20 03:02:40|3794.9|3782.9|3793.4|3781.4|3795.4|3783.4|3793.4|3781.4|3
1724122970000|2024-08-20 03:02:50|3793.5|3781.5|3793.4|3781.4|3793.5|3781.5|3793.4|3781.4|0
1724122980000|2024-08-20 03:03:00|3792.9|3780.9|3792.4|3780.4|3793.4|3781.4|3792.4|3780.4|0
1724122990000|2024-08-20 03:03:10|3792|3780|3791.4|3779.4|3792|3780|3791.4|3779.4|2
1724123000000|2024-08-20 03:03:20|3791.9|3779.9|3792.4|3780.4|3792.9|3780.9|3791.9|3779.9|1
1724123010000|2024-08-20 03:03:30|3792|3780|3791.9|3779.9|3792.4|3780.4|3791.9|3779.9|0
1724123020000|2024-08-20 03:03:40|3792.3|3780.3|3792.4|3780.4|3792.4|3780.4|3791.9|3779.9|0
1724123040000|2024-08-20 03:04:00|3792|3780|3791.4|3779.4|3792|3780|3791.4|3779.4|3
1724123090000|2024-08-20 03:04:50|3791|3779|3791|3779|3791|3779|3791|3779|0
1724123100000|2024-08-20 03:05:00|3790.4|3778.4|3789.4|3777.4|3790.4|3778.4|3788.4|3776.4|6
1724123110000|2024-08-20 03:05:10|3789.8|3777.8|3788.3|3776.3|3789.8|3777.8|3788.3|3776.3|1
1724123120000|2024-08-20 03:05:20|3788.4|3776.4|3788.4|3776.4|3788.4|3776.4|3788.3|3776.3|0
1724123130000|2024-08-20 03:05:30|3787.9|3775.9|3787.4|3775.4|3788.4|3776.4|3787.4|3775.4|10
1724123140000|2024-08-20 03:05:40|3786.4|3774.4|3787.4|3775.4|3787.4|3775.4|3785.8|3773.8|0
1724123150000|2024-08-20 03:05:50|3787.3|3775.3|3787.2|3775.2|3787.4|3775.4|3786.8|3774.8|0
1724123160000|2024-08-20 03:06:00|3787.3|3775.3|3786.4|3774.4|3787.3|3775.3|3786|3774|2
1724123170000|2024-08-20 03:06:10|3785.8|3773.8|3785.9|3773.9|3787.4|3775.4|3785.8|3773.8|17
1724123180000|2024-08-20 03:06:20|3786|3774|3786.4|3774.4|3786.4|3774.4|3786|3774|1
1724123190000|2024-08-20 03:06:30|3786.8|3774.8|3786.4|3774.4|3786.8|3774.8|3786.4|3774.4|0
1724123210000|2024-08-20 03:06:50|3785.8|3773.8|3785.8|3773.8|3786.4|3774.4|3785.8|3773.8|0
1724123220000|2024-08-20 03:07:00|3785.7|3773.7|3787.2|3775.2|3787.2|3775.2|3785.7|3773.7|9
1724123230000|2024-08-20 03:07:10|3786.8|3774.8|3786.8|3774.8|3786.8|3774.8|3786.2|3774.2|0
1724123240000|2024-08-20 03:07:20|3787.2|3775.2|3787.2|3775.2|3787.7|3775.7|3786.8|3774.8|0
1724123250000|2024-08-20 03:07:30|3787.3|3775.3|3787.2|3775.2|3787.3|3775.3|3787.2|3775.2|0
1724123260000|2024-08-20 03:07:40|3787.3|3775.3|3786.3|3774.3|3787.3|3775.3|3786.2|3774.2|1
1724123270000|2024-08-20 03:07:50|3786.4|3774.4|3787.2|3775.2|3787.2|3775.2|3786.3|3774.3|0
1724123280000|2024-08-20 03:08:00|3787.3|3775.3|3786.2|3774.2|3787.8|3775.8|3786.2|3774.2|0
1724123290000|2024-08-20 03:08:10|3786.3|3774.3|3787.2|3775.2|3787.2|3775.2|3786.2|3774.2|0
1724123300000|2024-08-20 03:08:20|3786.8|3774.8|3787.2|3775.2|3787.2|3775.2|3786.8|3774.8|1
1724123310000|2024-08-20 03:08:30|3787.4|3775.4|3787.4|3775.4|3787.4|3775.4|3787.4|3775.4|0
1724123320000|2024-08-20 03:08:40|3787.8|3775.8|3786.2|3774.2|3787.8|3775.8|3786.2|3774.2|0
1724123340000|2024-08-20 03:09:00|3785.8|3773.8|3786.2|3774.2|3786.2|3774.2|3785.8|3773.8|1
1724123360000|2024-08-20 03:09:20|3785.8|3773.8|3785.6|3773.6|3785.8|3773.8|3785.6|3773.6|6
1724123370000|2024-08-20 03:09:30|3785.8|3773.8|3786.2|3774.2|3786.2|3774.2|3785.8|3773.8|0
1724123380000|2024-08-20 03:09:40|3786.7|3774.7|3786.8|3774.8|3787.2|3775.2|3786.4|3774.4|3
1724123390000|2024-08-20 03:09:50|3786.4|3774.4|3786.2|3774.2|3787.2|3775.2|3786.2|3774.2|0
1724123400000|2024-08-20 03:10:00|3786.7|3774.7|3786.4|3774.4|3786.8|3774.8|3785.8|3773.8|3
1724123410000|2024-08-20 03:10:10|3786.8|3774.8|3785.8|3773.8|3786.8|3774.8|3785.8|3773.8|0
1724123430000|2024-08-20 03:10:30|3786.2|3774.2|3785.8|3773.8|3786.4|3774.4|3785.8|3773.8|1
1724123440000|2024-08-20 03:10:40|||||||||2
1724123460000|2024-08-20 03:11:00|3786|3774|3785.8|3773.8|3786.8|3774.8|3785.8|3773.8|3
1724123470000|2024-08-20 03:11:10|3786.4|3774.4|3785.8|3773.8|3786.4|3774.4|3785.8|3773.8|1
1724123540000|2024-08-20 03:12:20|3786.4|3774.4|3786.4|3774.4|3786.4|3774.4|3786.4|3774.4|1
1724123550000|2024-08-20 03:12:30|3786.8|3774.8|3787.3|3775.3|3787.3|3775.3|3786.4|3774.4|7
1724123560000|2024-08-20 03:12:40|3787.4|3775.4|3788.4|3776.4|3788.4|3776.4|3787.4|3775.4|0
1724123580000|2024-08-20 03:13:00|3787.4|3775.4|3787.4|3775.4|3787.4|3775.4|3787.4|3775.4|0
1724123590000|2024-08-20 03:13:10|3786.4|3774.4|3787|3775|3787|3775|3786.4|3774.4|2
1724123600000|2024-08-20 03:13:20|3787.4|3775.4|3787.4|3775.4|3787.4|3775.4|3787.4|3775.4|1
1724123620000|2024-08-20 03:13:40|3787.9|3775.9|3788.4|3776.4|3788.4|3776.4|3787.9|3775.9|0
1724123640000|2024-08-20 03:14:00|3789|3777|3789|3777|3789|3777|3788.9|3776.9|0
1724123660000|2024-08-20 03:14:20|3789.4|3777.4|3788.4|3776.4|3789.4|3777.4|3788.4|3776.4|1
1724123680000|2024-08-20 03:14:40|3789.8|3777.8|3789.8|3777.8|3789.8|3777.8|3789.8|3777.8|4
1724123690000|2024-08-20 03:14:50|3790.8|3778.8|3791.6|3779.6|3791.7|3779.7|3790.8|3778.8|29
1724123700000|2024-08-20 03:15:00|3791.2|3779.2|3791.2|3779.2|3791.2|3779.2|3791.2|3779.2|3
1724123710000|2024-08-20 03:15:10|3790.8|3778.8|3791.2|3779.2|3791.3|3779.3|3790.8|3778.8|8
1724123720000|2024-08-20 03:15:20|3791.3|3779.3|3790.3|3778.3|3791.3|3779.3|3790.3|3778.3|0
1724123730000|2024-08-20 03:15:30|3789.8|3777.8|3788.8|3776.8|3790.2|3778.2|3788.8|3776.8|0
1724123740000|2024-08-20 03:15:40|3789.2|3777.2|3790.2|3778.2|3790.7|3778.7|3789.2|3777.2|0
1724123750000|2024-08-20 03:15:50|3790.6|3778.6|3789.8|3777.8|3790.8|3778.8|3789.8|3777.8|0
1724123760000|2024-08-20 03:16:00|3790.2|3778.2|3789.2|3777.2|3790.2|3778.2|3787.8|3775.8|3
1724123770000|2024-08-20 03:16:10|3788.6|3776.6|3787.8|3775.8|3788.6|3776.6|3787.8|3775.8|1
1724123780000|2024-08-20 03:16:20|3788.2|3776.2|3787.2|3775.2|3788.2|3776.2|3787.2|3775.2|0
1724123800000|2024-08-20 03:16:40|3786.8|3774.8|3786.8|3774.8|3786.8|3774.8|3786.4|3774.4|0
1724123810000|2024-08-20 03:16:50|3786.4|3774.4|3786.4|3774.4|3786.8|3774.8|3786.4|3774.4|10
1724123820000|2024-08-20 03:17:00|3786.3|3774.3|3785.8|3773.8|3786.3|3774.3|3785.8|3773.8|0
1724123850000|2024-08-20 03:17:30|3784.8|3772.8|3784.8|3772.8|3784.8|3772.8|3784.8|3772.8|1
1724123860000|2024-08-20 03:17:40|3785.4|3773.4|3785.4|3773.4|3785.4|3773.4|3784.8|3772.8|8
1724123870000|2024-08-20 03:17:50|3784.8|3772.8|3784.8|3772.8|3785.3|3773.3|3784.8|3772.8|0
1724123880000|2024-08-20 03:18:00|3785.2|3773.2|3784.8|3772.8|3785.3|3773.3|3784.8|3772.8|0
1724123900000|2024-08-20 03:18:20|||||||||4
1724123910000|2024-08-20 03:18:30|3785.4|3773.4|3785.4|3773.4|3785.4|3773.4|3784.8|3772.8|2
1724123920000|2024-08-20 03:18:40|||||||||12
1724123930000|2024-08-20 03:18:50|3785|3773|3785|3773|3785|3773|3785|3773|47
1724123940000|2024-08-20 03:19:00|3785.1|3773.1|3785|3773|3786|3774|3785|3773|0
1724123950000|2024-08-20 03:19:10|||||||||1
1724123970000|2024-08-20 03:19:30|||||||||6
1724123990000|2024-08-20 03:19:50|3785.6|3773.6|3785.5|3773.5|3785.6|3773.6|3785.5|3773.5|5
1724124000000|2024-08-20 03:20:00|3785.1|3773.1|3785|3773|3785.5|3773.5|3785|3773|0
1724124010000|2024-08-20 03:20:10|3785.4|3773.4|3786|3774|3786|3774|3785.4|3773.4|4
1724124020000|2024-08-20 03:20:20|3785.6|3773.6|3785.5|3773.5|3785.6|3773.6|3785|3773|0
1724124030000|2024-08-20 03:20:30|3785|3773|3785|3773|3785.6|3773.6|3785|3773|2
1724124040000|2024-08-20 03:20:40|3785.1|3773.1|3785.1|3773.1|3785.1|3773.1|3785|3773|0
1724124050000|2024-08-20 03:20:50|3785.5|3773.5|3785|3773|3785.6|3773.6|3785|3773|0
1724124060000|2024-08-20 03:21:00|3784.6|3772.6|3784.2|3772.2|3784.6|3772.6|3783.6|3771.6|1
1724124080000|2024-08-20 03:21:20|3784.6|3772.6|3783.2|3771.2|3784.6|3772.6|3783.2|3771.2|43
1724124090000|2024-08-20 03:21:30|3783.7|3771.7|3783.2|3771.2|3783.9|3771.9|3783.2|3771.2|2
1724124100000|2024-08-20 03:21:40|3782.9|3770.9|3782.5|3770.5|3782.9|3770.9|3782.5|3770.5|22
1724124110000|2024-08-20 03:21:50|3783|3771|3782.5|3770.5|3783.1|3771.1|3782.5|3770.5|17
1724124120000|2024-08-20 03:22:00|3782.1|3770.1|3780.3|3768.3|3782.1|3770.1|3780.3|3768.3|13
1724124130000|2024-08-20 03:22:10|3779.7|3767.7|3779.3|3767.3|3779.7|3767.7|3779.3|3767.3|0
1724124140000|2024-08-20 03:22:20|3779.2|3767.2|3778.3|3766.3|3779.2|3767.2|3778.2|3766.2|13
1724124150000|2024-08-20 03:22:30|3778.2|3766.2|3778.3|3766.3|3778.3|3766.3|3778.2|3766.2|33
1724124160000|2024-08-20 03:22:40|||||||||69
1724124170000|2024-08-20 03:22:50|3778.7|3766.7|3777.9|3765.9|3778.7|3766.7|3777.9|3765.9|116
1724124180000|2024-08-20 03:23:00|3776.9|3764.9|3776.5|3764.5|3777.5|3765.5|3776.5|3764.5|17
1724124190000|2024-08-20 03:23:10|3776.1|3764.1|3776.1|3764.1|3776.1|3764.1|3776.1|3764.1|5
1724124200000|2024-08-20 03:23:20|3775.6|3763.6|3775.3|3763.3|3775.6|3763.6|3775.1|3763.1|3
1724124210000|2024-08-20 03:23:30|3775.1|3763.1|3775.8|3763.8|3775.8|3763.8|3775.1|3763.1|4
1724124220000|2024-08-20 03:23:40|3776.8|3764.8|3775.4|3763.4|3776.8|3764.8|3775.4|3763.4|16
1724124230000|2024-08-20 03:23:50|3776.4|3764.4|3775.4|3763.4|3776.4|3764.4|3775.4|3763.4|8
1724124240000|2024-08-20 03:24:00|3776.4|3764.4|3775.4|3763.4|3776.4|3764.4|3775.4|3763.4|2
1724124250000|2024-08-20 03:24:10|||||||||2
1724124260000|2024-08-20 03:24:20|3774.4|3762.4|3774|3762|3774.4|3762.4|3774|3762|6
1724124270000|2024-08-20 03:24:30|3773.4|3761.4|3773.4|3761.4|3773.4|3761.4|3773.4|3761.4|1
1724124280000|2024-08-20 03:24:40|3773.5|3761.5|3775|3763|3775|3763|3773.4|3761.4|7
1724124290000|2024-08-20 03:24:50|3774.5|3762.5|3772.6|3760.6|3774.5|3762.5|3772.4|3760.4|38
1724124300000|2024-08-20 03:25:00|3771.8|3759.8|3771.6|3759.6|3771.8|3759.8|3771.2|3759.2|25
1724124310000|2024-08-20 03:25:10|3771.2|3759.2|3769|3757|3771.2|3759.2|3768.6|3756.6|26
1724124320000|2024-08-20 03:25:20|3769.4|3757.4|3769|3757|3769.4|3757.4|3769|3757|13
1724124330000|2024-08-20 03:25:30|3770|3758|3768.5|3756.5|3770|3758|3768|3756|6
1724124340000|2024-08-20 03:25:40|3768|3756|3769|3757|3770|3758|3768|3756|1
1724124350000|2024-08-20 03:25:50|3768.5|3756.5|3769|3757|3769|3757|3768.5|3756.5|1
1724124360000|2024-08-20 03:26:00|3769.1|3757.1|3769|3757|3770|3758|3769|3757|5
1724124370000|2024-08-20 03:26:10|||||||||2
1724124380000|2024-08-20 03:26:20|3768.7|3756.7|3769|3757|3769|3757|3768|3756|1
1724124390000|2024-08-20 03:26:30|3768.9|3756.9|3769.5|3757.5|3769.5|3757.5|3768.4|3756.4|0
1724124400000|2024-08-20 03:26:40|3769|3757|3769|3757|3769|3757|3769|3757|0
1724124410000|2024-08-20 03:26:50|3770|3758|3770|3758|3770|3758|3769|3757|0
1724124420000|2024-08-20 03:27:00|3769.5|3757.5|3770|3758|3770|3758|3769|3757|0
1724124430000|2024-08-20 03:27:10|3769.6|3757.6|3771.4|3759.4|3771.4|3759.4|3769.6|3757.6|16
1724124440000|2024-08-20 03:27:20|3772|3760|3773.7|3761.7|3773.7|3761.7|3771.4|3759.4|13
1724124450000|2024-08-20 03:27:30|||||||||11
1724124460000|2024-08-20 03:27:40|3774.1|3762.1|3771.7|3759.7|3774.1|3762.1|3771.7|3759.7|26
1724124470000|2024-08-20 03:27:50|3772.1|3760.1|3773.4|3761.4|3773.7|3761.7|3772.1|3760.1|1
1724124480000|2024-08-20 03:28:00|3773.7|3761.7|3772.7|3760.7|3774.1|3762.1|3772.7|3760.7|0
1724124490000|2024-08-20 03:28:10|3772.4|3760.4|3772.4|3760.4|3772.4|3760.4|3772.4|3760.4|1
1724124500000|2024-08-20 03:28:20|3772|3760|3771|3759|3772|3760|3771|3759|8
1724124510000|2024-08-20 03:28:30|3771.5|3759.5|3771|3759|3771.5|3759.5|3771|3759|0
1724124520000|2024-08-20 03:28:40|3771.5|3759.5|3771|3759|3771.5|3759.5|3771|3759|0
1724124530000|2024-08-20 03:28:50|3770.6|3758.6|3769.6|3757.6|3770.6|3758.6|3769.6|3757.6|3
1724124540000|2024-08-20 03:29:00|3768.2|3756.2|3768.2|3756.2|3768.2|3756.2|3767.6|3755.6|5
1724124550000|2024-08-20 03:29:10|3768.1|3756.1|3768.6|3756.6|3768.6|3756.6|3768.1|3756.1|4
1724124560000|2024-08-20 03:29:20|3768.8|3756.8|3769.2|3757.2|3769.2|3757.2|3768.8|3756.8|1
1724124570000|2024-08-20 03:29:30|3770.2|3758.2|3770.2|3758.2|3770.2|3758.2|3770.2|3758.2|2
1724124580000|2024-08-20 03:29:40|3769.6|3757.6|3768.7|3756.7|3769.8|3757.8|3768.2|3756.2|8
1724124590000|2024-08-20 03:29:50|3768.8|3756.8|3768.8|3756.8|3768.8|3756.8|3767.8|3755.8|5
1724124600000|2024-08-20 03:30:00|3767.8|3755.8|3767.8|3755.8|3767.9|3755.9|3767.8|3755.8|4
1724124610000|2024-08-20 03:30:10|3768.4|3756.4|3768.4|3756.4|3768.4|3756.4|3767.9|3755.9|6
1724124620000|2024-08-20 03:30:20|3767.6|3755.6|3767.4|3755.4|3767.6|3755.6|3767.4|3755.4|1
1724124640000|2024-08-20 03:30:40|3766.8|3754.8|3765.7|3753.7|3766.8|3754.8|3765.7|3753.7|66
1724124650000|2024-08-20 03:30:50|3765.3|3753.3|3765.2|3753.2|3765.3|3753.3|3765.2|3753.2|1
1724124660000|2024-08-20 03:31:00|3764.6|3752.6|3764.7|3752.7|3764.8|3752.8|3764.6|3752.6|1
1724124670000|2024-08-20 03:31:10|3764.8|3752.8|3765.2|3753.2|3765.2|3753.2|3764.6|3752.6|2
1724124680000|2024-08-20 03:31:20|3765.1|3753.1|3765.1|3753.1|3765.2|3753.2|3765.1|3753.1|0
1724124690000|2024-08-20 03:31:30|3764.7|3752.7|3765.2|3753.2|3765.2|3753.2|3764.6|3752.6|5
1724124700000|2024-08-20 03:31:40|3767|3755|3767.2|3755.2|3767.2|3755.2|3767|3755|3
1724124740000|2024-08-20 03:32:20|3767.1|3755.1|3766.6|3754.6|3767.1|3755.1|3766.6|3754.6|0
1724124750000|2024-08-20 03:32:30|||||||||3
1724124770000|2024-08-20 03:32:50|3766.7|3754.7|3766.8|3754.8|3766.8|3754.8|3766.7|3754.7|0
1724124780000|2024-08-20 03:33:00|3766.6|3754.6|3766.6|3754.6|3766.6|3754.6|3766.6|3754.6|0
1724124790000|2024-08-20 03:33:10|3766.2|3754.2|3766.2|3754.2|3766.2|3754.2|3766.2|3754.2|2
1724124830000|2024-08-20 03:33:50|3766.6|3754.6|3766.8|3754.8|3766.8|3754.8|3766.6|3754.6|0
1724124840000|2024-08-20 03:34:00|3766.7|3754.7|3766.2|3754.2|3766.7|3754.7|3766.2|3754.2|0
1724124850000|2024-08-20 03:34:10|3765.8|3753.8|3765.8|3753.8|3765.8|3753.8|3765.8|3753.8|10
1724124870000|2024-08-20 03:34:30|||||||||5
1724124890000|2024-08-20 03:34:50|||||||||7
1724124900000|2024-08-20 03:35:00|3765.9|3753.9|3766.7|3754.7|3766.7|3754.7|3765.9|3753.9|1
1724124910000|2024-08-20 03:35:10|3766.8|3754.8|3765.8|3753.8|3766.8|3754.8|3765.4|3753.4|10
1724124920000|2024-08-20 03:35:20|3765.9|3753.9|3765.9|3753.9|3765.9|3753.9|3765.9|3753.9|5
1724124930000|2024-08-20 03:35:30|3765.8|3753.8|3765.8|3753.8|3766.6|3754.6|3765.8|3753.8|4
1724124940000|2024-08-20 03:35:40|3766|3754|3766|3754|3766|3754|3766|3754|18
1724124970000|2024-08-20 03:36:10|3766.6|3754.6|3766.5|3754.5|3766.6|3754.6|3766.4|3754.4|5
1724124980000|2024-08-20 03:36:20|3766|3754|3766.1|3754.1|3766.1|3754.1|3766|3754|1
1724124990000|2024-08-20 03:36:30|3766|3754|3766|3754|3766|3754|3766|3754|0
1724125010000|2024-08-20 03:36:50|3766.4|3754.4|3766|3754|3766.6|3754.6|3766|3754|0
1724125020000|2024-08-20 03:37:00|3766.5|3754.5|3766|3754|3766.5|3754.5|3766|3754|0
1724125030000|2024-08-20 03:37:10|3766.2|3754.2|3766.1|3754.1|3766.2|3754.2|3766|3754|0
1724125040000|2024-08-20 03:37:20|3766|3754|3766|3754|3766.1|3754.1|3766|3754|0
1724125090000|2024-08-20 03:38:10|3766.4|3754.4|3766|3754|3766.4|3754.4|3766|3754|0
1724125140000|2024-08-20 03:39:00|3766.6|3754.6|3766.6|3754.6|3766.6|3754.6|3766.6|3754.6|1
1724125180000|2024-08-20 03:39:40|3766.2|3754.2|3766|3754|3766.2|3754.2|3766|3754|1
1724125190000|2024-08-20 03:39:50|3766.1|3754.1|3766.1|3754.1|3766.2|3754.2|3766.1|3754.1|0
1724125200000|2024-08-20 03:40:00|3766|3754|3766.2|3754.2|3766.2|3754.2|3766|3754|0
1724125220000|2024-08-20 03:40:20|3766|3754|3765|3753|3766|3754|3765|3753|0
1724125230000|2024-08-20 03:40:30|3765.2|3753.2|3766.6|3754.6|3766.6|3754.6|3765.2|3753.2|2
1724125240000|2024-08-20 03:40:40|3767.6|3755.6|3767.7|3755.7|3768.6|3756.6|3767.6|3755.6|20
1724125250000|2024-08-20 03:40:50|3768|3756|3767.6|3755.6|3768.1|3756.1|3767.6|3755.6|0
1724125260000|2024-08-20 03:41:00|3768.1|3756.1|3767.6|3755.6|3768.1|3756.1|3767.6|3755.6|0
1724125270000|2024-08-20 03:41:10|3768.2|3756.2|3768.2|3756.2|3768.2|3756.2|3768.1|3756.1|2
1724125290000|2024-08-20 03:41:30|||||||||5
1724125300000|2024-08-20 03:41:40|3768.6|3756.6|3768.6|3756.6|3768.6|3756.6|3768.6|3756.6|2
1724125310000|2024-08-20 03:41:50|||||||||1
1724125340000|2024-08-20 03:42:20|||||||||1
1724125360000|2024-08-20 03:42:40|3770.4|3758.4|3770.6|3758.6|3770.6|3758.6|3770.4|3758.4|11
1724125370000|2024-08-20 03:42:50|3771.8|3759.8|3770|3758|3771.8|3759.8|3770|3758|9
1724125380000|2024-08-20 03:43:00|3770.1|3758.1|3770|3758|3770.5|3758.5|3770|3758|0
1724125400000|2024-08-20 03:43:20|3770.4|3758.4|3769.4|3757.4|3770.4|3758.4|3769.4|3757.4|0
1724125420000|2024-08-20 03:43:40|3769.8|3757.8|3769.8|3757.8|3769.8|3757.8|3769.4|3757.4|19
1724125430000|2024-08-20 03:43:50|3770.2|3758.2|3771.6|3759.6|3771.6|3759.6|3770.2|3758.2|11
1724125440000|2024-08-20 03:44:00|3771.3|3759.3|3770.9|3758.9|3771.3|3759.3|3770.9|3758.9|4
1724125450000|2024-08-20 03:44:10|3771.4|3759.4|3770.9|3758.9|3771.4|3759.4|3770.9|3758.9|0
1724125460000|2024-08-20 03:44:20|3770.8|3758.8|3770.8|3758.8|3770.8|3758.8|3770.8|3758.8|1
1724125470000|2024-08-20 03:44:30|3770.9|3758.9|3770.9|3758.9|3771.3|3759.3|3770.9|3758.9|0
1724125480000|2024-08-20 03:44:40|3771.3|3759.3|3770.9|3758.9|3771.3|3759.3|3770.9|3758.9|0
1724125490000|2024-08-20 03:44:50|3771.3|3759.3|3770.4|3758.4|3771.4|3759.4|3770.4|3758.4|0
1724125530000|2024-08-20 03:45:30|3769.9|3757.9|3770.3|3758.3|3770.3|3758.3|3769.9|3757.9|1
1724125540000|2024-08-20 03:45:40|3770.4|3758.4|3770.3|3758.3|3770.4|3758.4|3769.9|3757.9|0
1724125550000|2024-08-20 03:45:50|||||||||1
1724125560000|2024-08-20 03:46:00|3769.9|3757.9|3769.5|3757.5|3769.9|3757.9|3769.5|3757.5|1
1724125570000|2024-08-20 03:46:10|3769.4|3757.4|3769.5|3757.5|3769.5|3757.5|3769.4|3757.4|0
1724125580000|2024-08-20 03:46:20|3769.4|3757.4|3769.4|3757.4|3769.4|3757.4|3769.3|3757.3|0
1724125590000|2024-08-20 03:46:30|3769.3|3757.3|3769.3|3757.3|3769.3|3757.3|3769.3|3757.3|0
1724125600000|2024-08-20 03:46:40|3769.4|3757.4|3769.4|3757.4|3769.4|3757.4|3769.4|3757.4|0
1724125620000|2024-08-20 03:47:00|3769.3|3757.3|3769.3|3757.3|3769.3|3757.3|3769.3|3757.3|0
1724125650000|2024-08-20 03:47:30|3769.2|3757.2|3769.4|3757.4|3769.4|3757.4|3769.2|3757.2|0
1724125660000|2024-08-20 03:47:40|3769.2|3757.2|3769.3|3757.3|3769.8|3757.8|3768.8|3756.8|1
1724125690000|2024-08-20 03:48:10|3769.8|3757.8|3769.8|3757.8|3769.8|3757.8|3769.8|3757.8|0
1724125720000|2024-08-20 03:48:40|3769.3|3757.3|3769.3|3757.3|3769.3|3757.3|3769.3|3757.3|1
1724125730000|2024-08-20 03:48:50|3769.8|3757.8|3769.8|3757.8|3769.8|3757.8|3769.8|3757.8|0
1724125740000|2024-08-20 03:49:00|3769.4|3757.4|3769.3|3757.3|3769.4|3757.4|3769.3|3757.3|0
1724125750000|2024-08-20 03:49:10|3769.2|3757.2|3769.2|3757.2|3769.2|3757.2|3769.2|3757.2|0
1724125850000|2024-08-20 03:50:50|3769.6|3757.6|3769.2|3757.2|3769.8|3757.8|3769.2|3757.2|0
1724125900000|2024-08-20 03:51:40|3768.8|3756.8|3768.8|3756.8|3768.8|3756.8|3768.8|3756.8|3
1724125910000|2024-08-20 03:51:50|3768.4|3756.4|3768.2|3756.2|3768.4|3756.4|3768.2|3756.2|0
1724125950000|2024-08-20 03:52:30|3767.8|3755.8|3767.2|3755.2|3767.8|3755.8|3767.2|3755.2|0
1724125960000|2024-08-20 03:52:40|3766.7|3754.7|3766.5|3754.5|3766.7|3754.7|3766.5|3754.5|1
1724125990000|2024-08-20 03:53:10|3766.8|3754.8|3766.8|3754.8|3766.8|3754.8|3766.8|3754.8|0
1724126020000|2024-08-20 03:53:40|3767.2|3755.2|3767.2|3755.2|3767.2|3755.2|3767.2|3755.2|1
1724126040000|2024-08-20 03:54:00|3767.3|3755.3|3767.2|3755.2|3767.3|3755.3|3767.2|3755.2|0
1724126090000|2024-08-20 03:54:50|||||||||1
1724126110000|2024-08-20 03:55:10|3767.8|3755.8|3767.8|3755.8|3767.8|3755.8|3767.8|3755.8|0
1724126130000|2024-08-20 03:55:30|3768.2|3756.2|3768.2|3756.2|3768.2|3756.2|3768.2|3756.2|1
1724126210000|2024-08-20 03:56:50|||||||||1
1724126220000|2024-08-20 03:57:00|3767.2|3755.2|3768.2|3756.2|3768.2|3756.2|3767.2|3755.2|0
1724126230000|2024-08-20 03:57:10|3768|3756|3768.2|3756.2|3768.2|3756.2|3768|3756|0
1724126280000|2024-08-20 03:58:00|3769.2|3757.2|3769.2|3757.2|3769.2|3757.2|3769.2|3757.2|0
1724126330000|2024-08-20 03:58:50|3769.5|3757.5|3770.2|3758.2|3770.2|3758.2|3769.5|3757.5|0
1724126340000|2024-08-20 03:59:00|3769.2|3757.2|3769.2|3757.2|3769.2|3757.2|3769.2|3757.2|0
1724126370000|2024-08-20 03:59:30|3768.5|3756.5|3768.2|3756.2|3768.5|3756.5|3768.2|3756.2|0
1724126470000|2024-08-20 04:01:10|3768.1|3756.1|3768.1|3756.1|3768.1|3756.1|3768.1|3756.1|0
1724126500000|2024-08-20 04:01:40|3768.5|3756.5|3768.5|3756.5|3768.5|3756.5|3768.5|3756.5|0
1724126510000|2024-08-20 04:01:50|3769.1|3757.1|3769.1|3757.1|3769.1|3757.1|3769.1|3757.1|1
1724126530000|2024-08-20 04:02:10|3769.8|3757.8|3769.8|3757.8|3769.8|3757.8|3769.8|3757.8|0
1724126580000|2024-08-20 04:03:00|3770.1|3758.1|3770.5|3758.5|3770.5|3758.5|3770.1|3758.1|6
1724126590000|2024-08-20 04:03:10|3770.1|3758.1|3770.1|3758.1|3770.1|3758.1|3770.1|3758.1|0
1724126620000|2024-08-20 04:03:40|3769.9|3757.9|3770.1|3758.1|3770.1|3758.1|3769.1|3757.1|0
1724126640000|2024-08-20 04:04:00|3769.8|3757.8|3769.8|3757.8|3769.8|3757.8|3769.8|3757.8|0
1724126660000|2024-08-20 04:04:20|3770.5|3758.5|3770.5|3758.5|3770.5|3758.5|3770.5|3758.5|4
1724126720000|2024-08-20 04:05:20|||||||||3
1724126750000|2024-08-20 04:05:50|||||||||1
1724126760000|2024-08-20 04:06:00|3770.8|3758.8|3771.1|3759.1|3771.1|3759.1|3770.8|3758.8|2
1724126770000|2024-08-20 04:06:10|3770.9|3758.9|3770.1|3758.1|3770.9|3758.9|3770.1|3758.1|1
1724126800000|2024-08-20 04:06:40|3770.5|3758.5|3770.5|3758.5|3770.5|3758.5|3770.5|3758.5|0
1724126820000|2024-08-20 04:07:00|3771.1|3759.1|3771.1|3759.1|3771.1|3759.1|3771|3759|0
1724126990000|2024-08-20 04:09:50|3770.6|3758.6|3770.6|3758.6|3770.6|3758.6|3770.6|3758.6|0
1724127000000|2024-08-20 04:10:00|3771|3759|3771.1|3759.1|3771.1|3759.1|3771|3759|0
1724127030000|2024-08-20 04:10:30|3771.5|3759.5|3771.5|3759.5|3771.5|3759.5|3771.5|3759.5|0
1724127050000|2024-08-20 04:10:50|3771.1|3759.1|3771.1|3759.1|3771.1|3759.1|3771.1|3759.1|2
1724127070000|2024-08-20 04:11:10|3771.5|3759.5|3771.1|3759.1|3771.5|3759.5|3771.1|3759.1|0
1724127090000|2024-08-20 04:11:30|3770.5|3758.5|3770.5|3758.5|3770.5|3758.5|3770.5|3758.5|0
1724127100000|2024-08-20 04:11:40|||||||||7
1724127190000|2024-08-20 04:13:10|||||||||1
1724127240000|2024-08-20 04:14:00|3769.5|3757.5|3769.5|3757.5|3769.5|3757.5|3769.5|3757.5|6
1724127250000|2024-08-20 04:14:10|||||||||1
1724127260000|2024-08-20 04:14:20|||||||||2
1724127290000|2024-08-20 04:14:50|3770.3|3758.3|3769.5|3757.5|3770.5|3758.5|3769.5|3757.5|1
1724127300000|2024-08-20 04:15:00|||||||||4
1724127320000|2024-08-20 04:15:20|||||||||1
1724127330000|2024-08-20 04:15:30|||||||||1
1724127370000|2024-08-20 04:16:10|3768.5|3756.5|3769.3|3757.3|3769.3|3757.3|3768.5|3756.5|3
1724127380000|2024-08-20 04:16:20|3768.6|3756.6|3768.5|3756.5|3768.6|3756.6|3768.5|3756.5|0
1724127400000|2024-08-20 04:16:40|3768.9|3756.9|3769.9|3757.9|3769.9|3757.9|3768.9|3756.9|2
1724127480000|2024-08-20 04:18:00|3770.3|3758.3|3771.3|3759.3|3771.3|3759.3|3770.3|3758.3|0
1724127490000|2024-08-20 04:18:10|3770.9|3758.9|3771.3|3759.3|3771.3|3759.3|3770.9|3758.9|0
1724127500000|2024-08-20 04:18:20|3770.9|3758.9|3771.3|3759.3|3771.3|3759.3|3770.9|3758.9|0
1724127510000|2024-08-20 04:18:30|3770.9|3758.9|3771.3|3759.3|3771.3|3759.3|3770.9|3758.9|0
1724127520000|2024-08-20 04:18:40|3770.9|3758.9|3771.3|3759.3|3771.3|3759.3|3770.9|3758.9|0
1724127530000|2024-08-20 04:18:50|3770.9|3758.9|3770.9|3758.9|3771.3|3759.3|3770.9|3758.9|0
1724127540000|2024-08-20 04:19:00|3771.3|3759.3|3770.9|3758.9|3771.3|3759.3|3770.9|3758.9|0
1724127550000|2024-08-20 04:19:10|3771.3|3759.3|3770.9|3758.9|3771.3|3759.3|3770.9|3758.9|12
1724127570000|2024-08-20 04:19:30|3770.5|3758.5|3770.9|3758.9|3770.9|3758.9|3770.5|3758.5|56
1724127590000|2024-08-20 04:19:50|3771|3759|3771.9|3759.9|3771.9|3759.9|3771|3759|4
1724127600000|2024-08-20 04:20:00|3771.5|3759.5|3771.9|3759.9|3771.9|3759.9|3771.5|3759.5|0
1724127660000|2024-08-20 04:21:00|3771.5|3759.5|3771|3759|3771.5|3759.5|3770.5|3758.5|1
1724127670000|2024-08-20 04:21:10|3771.1|3759.1|3771|3759|3771.1|3759.1|3770.6|3758.6|0
1724127680000|2024-08-20 04:21:20|3770.9|3758.9|3770.5|3758.5|3770.9|3758.9|3770.5|3758.5|0
1724127690000|2024-08-20 04:21:30|3771.1|3759.1|3771.1|3759.1|3771.1|3759.1|3771.1|3759.1|0
1724127710000|2024-08-20 04:21:50|3770.5|3758.5|3770.5|3758.5|3770.5|3758.5|3770.5|3758.5|0
1724127720000|2024-08-20 04:22:00|3771|3759|3771.1|3759.1|3771.1|3759.1|3770.6|3758.6|1
1724127730000|2024-08-20 04:22:10|3770.7|3758.7|3770.5|3758.5|3770.7|3758.7|3770.5|3758.5|1
1724127820000|2024-08-20 04:23:40|3770.7|3758.7|3771.1|3759.1|3771.1|3759.1|3770.7|3758.7|0
1724127840000|2024-08-20 04:24:00|3771.5|3759.5|3771.1|3759.1|3771.5|3759.5|3771.1|3759.1|0
1724127860000|2024-08-20 04:24:20|||||||||2
1724127890000|2024-08-20 04:24:50|3771.5|3759.5|3771.5|3759.5|3771.5|3759.5|3771.1|3759.1|5
1724127910000|2024-08-20 04:25:10|3771.1|3759.1|3771.1|3759.1|3771.1|3759.1|3771.1|3759.1|1
1724127920000|2024-08-20 04:25:20|3771.5|3759.5|3771.5|3759.5|3771.5|3759.5|3771.5|3759.5|0
1724127960000|2024-08-20 04:26:00|3770.9|3758.9|3770.9|3758.9|3770.9|3758.9|3770.9|3758.9|0
1724127970000|2024-08-20 04:26:10|3771|3759|3770.9|3758.9|3771|3759|3770.9|3758.9|0
1724127980000|2024-08-20 04:26:20|3771.3|3759.3|3770.9|3758.9|3771.3|3759.3|3770.9|3758.9|0
1724127990000|2024-08-20 04:26:30|3771.3|3759.3|3771|3759|3771.5|3759.5|3770.9|3758.9|0
1724128000000|2024-08-20 04:26:40|3770.9|3758.9|3770.9|3758.9|3771|3759|3770.9|3758.9|0
1724128010000|2024-08-20 04:26:50|3771.5|3759.5|3771.5|3759.5|3771.5|3759.5|3771.5|3759.5|0
1724128060000|2024-08-20 04:27:40|3771.9|3759.9|3771.9|3759.9|3771.9|3759.9|3771.9|3759.9|1
1724128130000|2024-08-20 04:28:50|3772.1|3760.1|3772.5|3760.5|3772.5|3760.5|3772.1|3760.1|1
1724128140000|2024-08-20 04:29:00|||||||||2
1724128150000|2024-08-20 04:29:10|3772.4|3760.4|3772.5|3760.5|3772.5|3760.5|3772|3760|0
1724128160000|2024-08-20 04:29:20|3772.4|3760.4|3771.9|3759.9|3772.4|3760.4|3771.9|3759.9|0
1724128170000|2024-08-20 04:29:30|3773.5|3761.5|3772.9|3760.9|3773.9|3761.9|3772.9|3760.9|2
1724128180000|2024-08-20 04:29:40|3771.9|3759.9|3772|3760|3772.3|3760.3|3771.9|3759.9|0
1724128190000|2024-08-20 04:29:50|3771.9|3759.9|3771.3|3759.3|3772.8|3760.8|3771.3|3759.3|0
1724135400000|2024-08-20 06:30:00|3780.1|3768.1|3781.5|3769.5|3782.4|3770.4|3780.1|3768.1|96
1724135410000|2024-08-20 06:30:10|3780.9|3768.9|3781.5|3769.5|3781.5|3769.5|3780.9|3768.9|0
1724135420000|2024-08-20 06:30:20|3781.7|3769.7|3783.7|3771.7|3784.2|3772.2|3781.7|3769.7|27
1724135430000|2024-08-20 06:30:30|3784|3772|3783.9|3771.9|3784.3|3772.3|3783.7|3771.7|0
1724135440000|2024-08-20 06:30:40|3784.3|3772.3|3787.3|3775.3|3787.3|3775.3|3784.3|3772.3|2
1724135450000|2024-08-20 06:30:50|3787.2|3775.2|3786.3|3774.3|3788.3|3776.3|3785.7|3773.7|5
1724135460000|2024-08-20 06:31:00|3786.4|3774.4|3786.8|3774.8|3787.3|3775.3|3786.4|3774.4|1
1724135470000|2024-08-20 06:31:10|3787.1|3775.1|3787.3|3775.3|3787.3|3775.3|3786.3|3774.3|3
1724135480000|2024-08-20 06:31:20|3786.8|3774.8|3788.1|3776.1|3788.1|3776.1|3786.6|3774.6|15
1724135490000|2024-08-20 06:31:30|3788.3|3776.3|3789|3777|3789|3777|3788.3|3776.3|69
1724135510000|2024-08-20 06:31:50|||||||||4
1724135520000|2024-08-20 06:32:00|3788.4|3776.4|3790|3778|3790|3778|3788.4|3776.4|2
1724135530000|2024-08-20 06:32:10|3790.5|3778.5|3793|3781|3793|3781|3790.5|3778.5|20
1724135540000|2024-08-20 06:32:20|3792|3780|3792|3780|3792|3780|3792|3780|1
1724135550000|2024-08-20 06:32:30|3791.4|3779.4|3790|3778|3791.4|3779.4|3790|3778|3
1724135560000|2024-08-20 06:32:40|3789.6|3777.6|3791|3779|3792|3780|3789.6|3777.6|6
1724135570000|2024-08-20 06:32:50|3791.6|3779.6|3792|3780|3792|3780|3791.6|3779.6|1
1724135580000|2024-08-20 06:33:00|3792.4|3780.4|3792|3780|3793|3781|3792|3780|4
1724135590000|2024-08-20 06:33:10|3792.5|3780.5|3792|3780|3792.5|3780.5|3792|3780|9
1724135600000|2024-08-20 06:33:20|3791.9|3779.9|3791.4|3779.4|3792|3780|3791.4|3779.4|3
1724135610000|2024-08-20 06:33:30|3791.6|3779.6|3792|3780|3792|3780|3791.6|3779.6|2
1724135620000|2024-08-20 06:33:40|3791.9|3779.9|3792.4|3780.4|3792.4|3780.4|3791.9|3779.9|1
1724135640000|2024-08-20 06:34:00|3793|3781|3792.5|3780.5|3793|3781|3792|3780|4
1724135650000|2024-08-20 06:34:10|3793|3781|3794|3782|3794|3782|3793|3781|0
1724135660000|2024-08-20 06:34:20|3794.6|3782.6|3794.6|3782.6|3794.6|3782.6|3794.6|3782.6|7
1724135670000|2024-08-20 06:34:30|3794.3|3782.3|3792|3780|3794.3|3782.3|3792|3780|42
1724135680000|2024-08-20 06:34:40|3791.4|3779.4|3791.9|3779.9|3792|3780|3791.4|3779.4|1
1724135690000|2024-08-20 06:34:50|3792|3780|3791.4|3779.4|3792|3780|3791.4|3779.4|5
1724135700000|2024-08-20 06:35:00|3791|3779|3791|3779|3791.1|3779.1|3791|3779|8
1724135710000|2024-08-20 06:35:10|3791.1|3779.1|3792|3780|3792|3780|3791.1|3779.1|205
1724135720000|2024-08-20 06:35:20|3792.6|3780.6|3794.3|3782.3|3794.3|3782.3|3792.6|3780.6|7
1724135730000|2024-08-20 06:35:30|3794.6|3782.6|3795.3|3783.3|3796.6|3784.6|3794.3|3782.3|30
1724135740000|2024-08-20 06:35:40|3795.6|3783.6|3794.8|3782.8|3796.1|3784.1|3794.6|3782.6|0
1724135750000|2024-08-20 06:35:50|3794.6|3782.6|3794.3|3782.3|3794.6|3782.6|3794.3|3782.3|2
1724135760000|2024-08-20 06:36:00|3794.9|3782.9|3795.3|3783.3|3795.3|3783.3|3794.9|3782.9|1
1724135770000|2024-08-20 06:36:10|3795.6|3783.6|3795.3|3783.3|3796.6|3784.6|3795.3|3783.3|2
1724135780000|2024-08-20 06:36:20|3795.1|3783.1|3794.6|3782.6|3795.3|3783.3|3794.3|3782.3|1
1724135790000|2024-08-20 06:36:30|3794.3|3782.3|3795.3|3783.3|3795.3|3783.3|3794.3|3782.3|4
1724135800000|2024-08-20 06:36:40|3794.9|3782.9|3794.9|3782.9|3795.3|3783.3|3794.9|3782.9|0
1724135810000|2024-08-20 06:36:50|3795.3|3783.3|3795.6|3783.6|3795.6|3783.6|3795.3|3783.3|1
1724135820000|2024-08-20 06:37:00|3795.3|3783.3|3794.9|3782.9|3796.3|3784.3|3794.9|3782.9|2
1724135830000|2024-08-20 06:37:10|3794.8|3782.8|3793.3|3781.3|3794.8|3782.8|3792.9|3780.9|1
1724135840000|2024-08-20 06:37:20|3792.9|3780.9|3791.3|3779.3|3793.3|3781.3|3791.3|3779.3|7
1724135850000|2024-08-20 06:37:30|3791.4|3779.4|3792.9|3780.9|3792.9|3780.9|3791.4|3779.4|0
1724135860000|2024-08-20 06:37:40|3793.3|3781.3|3794.6|3782.6|3794.6|3782.6|3792.9|3780.9|5
1724135870000|2024-08-20 06:37:50|3795.3|3783.3|3795.3|3783.3|3795.3|3783.3|3795.3|3783.3|14
1724135880000|2024-08-20 06:38:00|3794.6|3782.6|3794.6|3782.6|3795.3|3783.3|3794.6|3782.6|9
1724135890000|2024-08-20 06:38:10|3793.3|3781.3|3793.3|3781.3|3793.3|3781.3|3793.3|3781.3|33
1724135900000|2024-08-20 06:38:20|3793.1|3781.1|3793.3|3781.3|3793.3|3781.3|3793.1|3781.1|0
1724135910000|2024-08-20 06:38:30|3792.4|3780.4|3793.3|3781.3|3793.3|3781.3|3792.4|3780.4|1
1724135920000|2024-08-20 06:38:40|3792.4|3780.4|3793.3|3781.3|3793.3|3781.3|3792.3|3780.3|0
1724135930000|2024-08-20 06:38:50|3793.6|3781.6|3793.3|3781.3|3793.6|3781.6|3793.3|3781.3|0
1724135940000|2024-08-20 06:39:00|3792.3|3780.3|3790.9|3778.9|3792.3|3780.3|3790.9|3778.9|13
1724135950000|2024-08-20 06:39:10|||||||||1
1724135960000|2024-08-20 06:39:20|||||||||3
1724135980000|2024-08-20 06:39:40|||||||||12
1724135990000|2024-08-20 06:39:50|||||||||8
1724136000000|2024-08-20 06:40:00|3790.8|3778.8|3790.3|3778.3|3790.8|3778.8|3790.3|3778.3|9
1724136010000|2024-08-20 06:40:10|3789.9|3777.9|3789.9|3777.9|3789.9|3777.9|3789.9|3777.9|0
1724136020000|2024-08-20 06:40:20|3790.5|3778.5|3790.5|3778.5|3790.5|3778.5|3790.5|3778.5|5
1724136030000|2024-08-20 06:40:30|3790.9|3778.9|3790.5|3778.5|3790.9|3778.9|3790.5|3778.5|3
1724136040000|2024-08-20 06:40:40|3790.9|3778.9|3790.9|3778.9|3791|3779|3789.9|3777.9|1
1724136050000|2024-08-20 06:40:50|3790.5|3778.5|3790.9|3778.9|3790.9|3778.9|3790.5|3778.5|0
1724136060000|2024-08-20 06:41:00|||||||||38
1724136070000|2024-08-20 06:41:10|3790.5|3778.5|3790.2|3778.2|3790.9|3778.9|3790.2|3778.2|34
1724136080000|2024-08-20 06:41:20|3789.9|3777.9|3790.9|3778.9|3790.9|3778.9|3789.7|3777.7|0
1724136110000|2024-08-20 06:41:50|3789.9|3777.9|3789.7|3777.7|3789.9|3777.9|3789.6|3777.6|41
1724136120000|2024-08-20 06:42:00|3789.6|3777.6|3789.9|3777.9|3789.9|3777.9|3789.6|3777.6|17
1724136140000|2024-08-20 06:42:20|||||||||1
1724136150000|2024-08-20 06:42:30|||||||||1
1724136170000|2024-08-20 06:42:50|3789.6|3777.6|3789.4|3777.4|3789.9|3777.9|3788.9|3776.9|18
1724136180000|2024-08-20 06:43:00|3789.2|3777.2|3788.9|3776.9|3789.2|3777.2|3788.9|3776.9|0
1724136190000|2024-08-20 06:43:10|3788.6|3776.6|3788.6|3776.6|3788.6|3776.6|3788.6|3776.6|5
1724136200000|2024-08-20 06:43:20|3788|3776|3788|3776|3788|3776|3787.5|3775.5|22
1724136210000|2024-08-20 06:43:30|3787.9|3775.9|3789|3777|3789.5|3777.5|3787.4|3775.4|7
1724136220000|2024-08-20 06:43:40|3789.6|3777.6|3789.5|3777.5|3789.6|3777.6|3789.5|3777.5|0
1724136230000|2024-08-20 06:43:50|3789.6|3777.6|3788.6|3776.6|3789.6|3777.6|3788.6|3776.6|6
1724136240000|2024-08-20 06:44:00|3788.2|3776.2|3786.6|3774.6|3788.6|3776.6|3786.6|3774.6|20
1724136250000|2024-08-20 06:44:10|3787.7|3775.7|3787.7|3775.7|3787.7|3775.7|3787.7|3775.7|7
1724136260000|2024-08-20 06:44:20|3787.2|3775.2|3787.6|3775.6|3788.2|3776.2|3787.2|3775.2|1
1724136270000|2024-08-20 06:44:30|3787.2|3775.2|3787.2|3775.2|3787.2|3775.2|3787.2|3775.2|1
1724136280000|2024-08-20 06:44:40|3787.7|3775.7|3787.7|3775.7|3787.9|3775.9|3787.2|3775.2|1
1724136290000|2024-08-20 06:44:50|3787.6|3775.6|3787.2|3775.2|3787.9|3775.9|3787.2|3775.2|1
1724136300000|2024-08-20 06:45:00|3787.4|3775.4|3788.9|3776.9|3788.9|3776.9|3787.4|3775.4|1
1724136310000|2024-08-20 06:45:10|3789.2|3777.2|3789.4|3777.4|3789.9|3777.9|3789.2|3777.2|1
1724136320000|2024-08-20 06:45:20|3789.9|3777.9|3789.2|3777.2|3789.9|3777.9|3789.2|3777.2|0
1724136330000|2024-08-20 06:45:30|3789.4|3777.4|3789.9|3777.9|3789.9|3777.9|3789.2|3777.2|0
1724136340000|2024-08-20 06:45:40|3788.9|3776.9|3788.9|3776.9|3788.9|3776.9|3788.9|3776.9|0
1724136360000|2024-08-20 06:46:00|3788.6|3776.6|3788.7|3776.7|3788.7|3776.7|3788.6|3776.6|1
1724136370000|2024-08-20 06:46:10|3788.6|3776.6|3789.2|3777.2|3789.2|3777.2|3788.6|3776.6|1
1724136380000|2024-08-20 06:46:20|3788.6|3776.6|3789.1|3777.1|3789.1|3777.1|3788.6|3776.6|1
1724136390000|2024-08-20 06:46:30|3789.2|3777.2|3791.2|3779.2|3791.2|3779.2|3789.2|3777.2|2
1724136430000|2024-08-20 06:47:10|||||||||2
1724136470000|2024-08-20 06:47:50|3790.2|3778.2|3790.2|3778.2|3790.2|3778.2|3790.2|3778.2|0
1724136480000|2024-08-20 06:48:00|3790.4|3778.4|3790.2|3778.2|3790.4|3778.4|3789.9|3777.9|3
1724136500000|2024-08-20 06:48:20|3789.9|3777.9|3789.2|3777.2|3789.9|3777.9|3789.2|3777.2|0
1724136510000|2024-08-20 06:48:30|3788.9|3776.9|3788.2|3776.2|3788.9|3776.9|3788.2|3776.2|1
1724136520000|2024-08-20 06:48:40|3788.7|3776.7|3789.1|3777.1|3789.1|3777.1|3788.7|3776.7|0
1724136530000|2024-08-20 06:48:50|3788.9|3776.9|3787.6|3775.6|3789.2|3777.2|3787.6|3775.6|0
1724136540000|2024-08-20 06:49:00|3787.7|3775.7|3787.9|3775.9|3787.9|3775.9|3787.2|3775.2|3
1724136550000|2024-08-20 06:49:10|3787.7|3775.7|3788.2|3776.2|3789.2|3777.2|3787.7|3775.7|2
1724136560000|2024-08-20 06:49:20|3787.6|3775.6|3786.9|3774.9|3787.6|3775.6|3786.9|3774.9|131
1724136570000|2024-08-20 06:49:30|3786.4|3774.4|3786.4|3774.4|3786.5|3774.5|3786.4|3774.4|13
1724136580000|2024-08-20 06:49:40|3785.9|3773.9|3785.9|3773.9|3786.5|3774.5|3785.9|3773.9|0
1724136590000|2024-08-20 06:49:50|||||||||3
1724136600000|2024-08-20 06:50:00|3786.5|3774.5|3785.9|3773.9|3786.5|3774.5|3785.9|3773.9|8
1724136610000|2024-08-20 06:50:10|3785.5|3773.5|3786.4|3774.4|3786.5|3774.5|3785.5|3773.5|0
1724136620000|2024-08-20 06:50:20|3786|3774|3786.5|3774.5|3786.5|3774.5|3785.5|3773.5|0
1724136630000|2024-08-20 06:50:30|3786.4|3774.4|3786.5|3774.5|3786.5|3774.5|3785.9|3773.9|0
1724136650000|2024-08-20 06:50:50|3786.9|3774.9|3787.5|3775.5|3787.5|3775.5|3786.9|3774.9|0
1724136660000|2024-08-20 06:51:00|3787.4|3775.4|3788.4|3776.4|3788.4|3776.4|3787.4|3775.4|1
1724136680000|2024-08-20 06:51:20|3788.5|3776.5|3788.5|3776.5|3788.5|3776.5|3788.5|3776.5|0
1724136700000|2024-08-20 06:51:40|3788.1|3776.1|3788.5|3776.5|3788.5|3776.5|3787.8|3775.8|0
1724136710000|2024-08-20 06:51:50|3789.5|3777.5|3789.5|3777.5|3789.5|3777.5|3789.5|3777.5|0
1724136720000|2024-08-20 06:52:00|3789.8|3777.8|3790.1|3778.1|3790.1|3778.1|3789.8|3777.8|0
1724136730000|2024-08-20 06:52:10|3790.5|3778.5|3790.6|3778.6|3791|3779|3790.5|3778.5|1
1724136740000|2024-08-20 06:52:20|3790.5|3778.5|3791.5|3779.5|3791.5|3779.5|3790.5|3778.5|0
1724136780000|2024-08-20 06:53:00|3790.5|3778.5|3790|3778|3790.5|3778.5|3790|3778|0
1724136790000|2024-08-20 06:53:10|3790.1|3778.1|3790.1|3778.1|3790.1|3778.1|3789.8|3777.8|0
1724136800000|2024-08-20 06:53:20|3790.5|3778.5|3790.5|3778.5|3790.5|3778.5|3790.5|3778.5|1
1724136820000|2024-08-20 06:53:40|3790.6|3778.6|3790.6|3778.6|3790.6|3778.6|3790.6|3778.6|0
1724136830000|2024-08-20 06:53:50|3790.7|3778.7|3790.3|3778.3|3791.1|3779.1|3789.8|3777.8|0
1724136840000|2024-08-20 06:54:00|3790.5|3778.5|3789.5|3777.5|3790.5|3778.5|3788.5|3776.5|2
1724136880000|2024-08-20 06:54:40|||||||||1
1724136920000|2024-08-20 06:55:20|3789.7|3777.7|3791.5|3779.5|3791.5|3779.5|3789.7|3777.7|1
1724136940000|2024-08-20 06:55:40|3791.1|3779.1|3790.5|3778.5|3791.5|3779.5|3790.5|3778.5|0
1724136950000|2024-08-20 06:55:50|3789.5|3777.5|3789.5|3777.5|3789.5|3777.5|3789.5|3777.5|1
1724136970000|2024-08-20 06:56:10|3789.6|3777.6|3789.7|3777.7|3789.7|3777.7|3789.6|3777.6|158
1724136980000|2024-08-20 06:56:20|3789.1|3777.1|3789.1|3777.1|3789.1|3777.1|3789.1|3777.1|1
1724136990000|2024-08-20 06:56:30|||||||||20
1724137000000|2024-08-20 06:56:40|3787.7|3775.7|3787.7|3775.7|3787.7|3775.7|3787.7|3775.7|5
1724137010000|2024-08-20 06:56:50|3787.1|3775.1|3790.1|3778.1|3790.1|3778.1|3787.1|3775.1|3
1724137020000|2024-08-20 06:57:00|3789.7|3777.7|3791.1|3779.1|3791.1|3779.1|3789.7|3777.7|1
1724137030000|2024-08-20 06:57:10|3791.2|3779.2|3791.7|3779.7|3791.7|3779.7|3790.7|3778.7|1
1724137040000|2024-08-20 06:57:20|3791.3|3779.3|3791.7|3779.7|3791.7|3779.7|3791.3|3779.3|0
1724137050000|2024-08-20 06:57:30|3791.2|3779.2|3790.8|3778.8|3791.3|3779.3|3790.8|3778.8|1
1724137060000|2024-08-20 06:57:40|3791.2|3779.2|3791.3|3779.3|3791.7|3779.7|3790.9|3778.9|0
1724137070000|2024-08-20 06:57:50|3791.2|3779.2|3790.7|3778.7|3791.2|3779.2|3790.7|3778.7|0
1724137080000|2024-08-20 06:58:00|3789.7|3777.7|3789.7|3777.7|3790.1|3778.1|3789.7|3777.7|1
1724137090000|2024-08-20 06:58:10|3790.3|3778.3|3790.3|3778.3|3790.3|3778.3|3790.3|3778.3|7
1724137100000|2024-08-20 06:58:20|3790.7|3778.7|3790.7|3778.7|3790.7|3778.7|3790.7|3778.7|1
1724137110000|2024-08-20 06:58:30|3790.8|3778.8|3790.8|3778.8|3790.8|3778.8|3790.7|3778.7|0
1724137120000|2024-08-20 06:58:40|3790.7|3778.7|3790.7|3778.7|3790.7|3778.7|3790.7|3778.7|0
1724137130000|2024-08-20 06:58:50|3790.8|3778.8|3789.8|3777.8|3790.8|3778.8|3789.4|3777.4|19
1724137140000|2024-08-20 06:59:00|3790.2|3778.2|3790.7|3778.7|3790.7|3778.7|3790.2|3778.2|86
1724137150000|2024-08-20 06:59:10|3790.8|3778.8|3790.8|3778.8|3790.8|3778.8|3790.8|3778.8|28
1724137160000|2024-08-20 06:59:20|3790.9|3778.9|3790.7|3778.7|3790.9|3778.9|3790.7|3778.7|0
1724137170000|2024-08-20 06:59:30|3790.8|3778.8|3791.3|3779.3|3791.3|3779.3|3790.8|3778.8|0
1724137180000|2024-08-20 06:59:40|3790.7|3778.7|3789.8|3777.8|3790.7|3778.7|3789.7|3777.7|1
1724137190000|2024-08-20 06:59:50|3789.7|3777.7|3789.7|3777.7|3789.9|3777.9|3789.7|3777.7|0
1724137200000|2024-08-20 07:00:00|3788.7|3776.7|3788.7|3776.7|3788.8|3776.8|3788.7|3776.7|6
1724137210000|2024-08-20 07:00:10|3788.8|3776.8|3788.7|3776.7|3788.8|3776.8|3788.7|3776.7|1
1724137220000|2024-08-20 07:00:20|3788.9|3776.9|3788.8|3776.8|3789.3|3777.3|3788.8|3776.8|0
1724137230000|2024-08-20 07:00:30|3788.7|3776.7|3789.3|3777.3|3789.3|3777.3|3788.7|3776.7|1
1724137240000|2024-08-20 07:00:40|3788.7|3776.7|3788.7|3776.7|3788.7|3776.7|3788.7|3776.7|0
1724137260000|2024-08-20 07:01:00|3788.3|3776.3|3788.3|3776.3|3788.3|3776.3|3788.3|3776.3|0
1724137270000|2024-08-20 07:01:10|3789.3|3777.3|3789.3|3777.3|3789.3|3777.3|3789.3|3777.3|2
1724137290000|2024-08-20 07:01:30|||||||||1
1724137320000|2024-08-20 07:02:00|3789.2|3777.2|3789.3|3777.3|3789.3|3777.3|3789.2|3777.2|0
1724137340000|2024-08-20 07:02:20|||||||||1
1724137350000|2024-08-20 07:02:30|3790.3|3778.3|3790.3|3778.3|3790.3|3778.3|3790.3|3778.3|1
1724137360000|2024-08-20 07:02:40|3791.3|3779.3|3791.3|3779.3|3791.3|3779.3|3791.3|3779.3|1
1724137370000|2024-08-20 07:02:50|3792.3|3780.3|3791.7|3779.7|3792.7|3780.7|3791.7|3779.7|4
1724137390000|2024-08-20 07:03:10|3792.1|3780.1|3792.2|3780.2|3792.2|3780.2|3792.1|3780.1|0
1724137400000|2024-08-20 07:03:20|3791.7|3779.7|3791.7|3779.7|3791.7|3779.7|3791.7|3779.7|1
1724137470000|2024-08-20 07:04:30|3791.8|3779.8|3791.7|3779.7|3791.8|3779.8|3791.7|3779.7|0
1724137480000|2024-08-20 07:04:40|||||||||1
1724137500000|2024-08-20 07:05:00|||||||||2
1724137520000|2024-08-20 07:05:20|||||||||1
1724137560000|2024-08-20 07:06:00|3790.7|3778.7|3790.7|3778.7|3790.8|3778.8|3790.7|3778.7|1
1724137570000|2024-08-20 07:06:10|3789.3|3777.3|3789.3|3777.3|3789.3|3777.3|3789.3|3777.3|19
1724137580000|2024-08-20 07:06:20|3789.7|3777.7|3789.7|3777.7|3789.7|3777.7|3789.7|3777.7|3
1724137590000|2024-08-20 07:06:30|||||||||1
1724137610000|2024-08-20 07:06:50|3788.7|3776.7|3788.7|3776.7|3788.7|3776.7|3788.7|3776.7|1
1724137620000|2024-08-20 07:07:00|3788.3|3776.3|3788.7|3776.7|3788.7|3776.7|3788.3|3776.3|1
1724137640000|2024-08-20 07:07:20|3788.3|3776.3|3788.3|3776.3|3788.3|3776.3|3787.9|3775.9|2
1724137650000|2024-08-20 07:07:30|3788.2|3776.2|3787.7|3775.7|3788.3|3776.3|3787.7|3775.7|1
1724137660000|2024-08-20 07:07:40|3786.7|3774.7|3785.7|3773.7|3786.7|3774.7|3785.7|3773.7|3
1724137670000|2024-08-20 07:07:50|||||||||10
1724137680000|2024-08-20 07:08:00|3786.1|3774.1|3786.1|3774.1|3786.1|3774.1|3786.1|3774.1|0
1724137700000|2024-08-20 07:08:20|3786.4|3774.4|3787.4|3775.4|3787.4|3775.4|3786.4|3774.4|111
1724137710000|2024-08-20 07:08:30|3787.7|3775.7|3788.1|3776.1|3788.1|3776.1|3787.7|3775.7|2
1724137770000|2024-08-20 07:09:30|||||||||1
1724137800000|2024-08-20 07:10:00|3789.1|3777.1|3789.9|3777.9|3789.9|3777.9|3789.1|3777.1|6
1724137810000|2024-08-20 07:10:10|3790.1|3778.1|3789.1|3777.1|3790.1|3778.1|3789.1|3777.1|1
1724137820000|2024-08-20 07:10:20|3789.2|3777.2|3789.1|3777.1|3789.4|3777.4|3789.1|3777.1|0
1724137830000|2024-08-20 07:10:30|3788.9|3776.9|3789.1|3777.1|3789.1|3777.1|3788.4|3776.4|0
1724137840000|2024-08-20 07:10:40|3788.7|3776.7|3788.6|3776.6|3789.1|3777.1|3788.6|3776.6|0
1724137850000|2024-08-20 07:10:50|3788.4|3776.4|3788.4|3776.4|3788.4|3776.4|3788.4|3776.4|0
1724137860000|2024-08-20 07:11:00|3788.8|3776.8|3788.8|3776.8|3788.8|3776.8|3788.8|3776.8|0
1724137870000|2024-08-20 07:11:10|3789.1|3777.1|3789.1|3777.1|3789.1|3777.1|3789.1|3777.1|0
1724137880000|2024-08-20 07:11:20|3789.3|3777.3|3790.1|3778.1|3790.4|3778.4|3789.3|3777.3|3
1724137890000|2024-08-20 07:11:30|3789.4|3777.4|3789.4|3777.4|3789.6|3777.6|3789.4|3777.4|0
1724137910000|2024-08-20 07:11:50|3790.1|3778.1|3790.7|3778.7|3791.1|3779.1|3790.1|3778.1|3
1724137930000|2024-08-20 07:12:10|3791.1|3779.1|3791.2|3779.2|3791.3|3779.3|3791.1|3779.1|3
1724137940000|2024-08-20 07:12:20|3791.3|3779.3|3791.1|3779.1|3791.3|3779.3|3791.1|3779.1|8
1724137950000|2024-08-20 07:12:30|3791.2|3779.2|3791.2|3779.2|3791.3|3779.3|3791.1|3779.1|1
1724137960000|2024-08-20 07:12:40|3791.3|3779.3|3790.7|3778.7|3791.3|3779.3|3790.3|3778.3|30
1724137970000|2024-08-20 07:12:50|3791|3779|3790.3|3778.3|3791|3779|3790.3|3778.3|3
1724137980000|2024-08-20 07:13:00|||||||||1
1724137990000|2024-08-20 07:13:10|3789.8|3777.8|3789.7|3777.7|3789.8|3777.8|3789.7|3777.7|0
1724138000000|2024-08-20 07:13:20|||||||||2
1724138030000|2024-08-20 07:13:50|3788.7|3776.7|3788.7|3776.7|3788.7|3776.7|3788.7|3776.7|0
1724138040000|2024-08-20 07:14:00|3787.7|3775.7|3787.7|3775.7|3787.8|3775.8|3787.7|3775.7|0
1724138050000|2024-08-20 07:14:10|3788.3|3776.3|3788.3|3776.3|3788.3|3776.3|3788.3|3776.3|0
1724138080000|2024-08-20 07:14:40|3789.7|3777.7|3789.7|3777.7|3789.7|3777.7|3789.7|3777.7|1
1724138100000|2024-08-20 07:15:00|3788.8|3776.8|3788.8|3776.8|3788.8|3776.8|3788.7|3776.7|0
1724138110000|2024-08-20 07:15:10|3788.7|3776.7|3788.8|3776.8|3788.8|3776.8|3788.7|3776.7|0
1724138120000|2024-08-20 07:15:20|3788.7|3776.7|3790.3|3778.3|3790.3|3778.3|3788.7|3776.7|21
1724138130000|2024-08-20 07:15:30|3789.8|3777.8|3790.2|3778.2|3790.3|3778.3|3789.8|3777.8|0
1724138140000|2024-08-20 07:15:40|3790.3|3778.3|3790.3|3778.3|3790.3|3778.3|3790.3|3778.3|0
1724138150000|2024-08-20 07:15:50|3789.9|3777.9|3789.7|3777.7|3789.9|3777.9|3789.7|3777.7|0
1724138170000|2024-08-20 07:16:10|3790.3|3778.3|3789.8|3777.8|3790.3|3778.3|3789.8|3777.8|0
1724138180000|2024-08-20 07:16:20|3790.3|3778.3|3790.3|3778.3|3790.3|3778.3|3790.3|3778.3|0
1724138190000|2024-08-20 07:16:30|3789.9|3777.9|3789.8|3777.8|3789.9|3777.9|3789.8|3777.8|0
1724138200000|2024-08-20 07:16:40|3790.2|3778.2|3790.3|3778.3|3790.3|3778.3|3790.2|3778.2|0
1724138220000|2024-08-20 07:17:00|3789.8|3777.8|3789.8|3777.8|3790.3|3778.3|3789.7|3777.7|0
1724138230000|2024-08-20 07:17:10|3789.7|3777.7|3789.7|3777.7|3789.8|3777.8|3789.7|3777.7|0
1724138240000|2024-08-20 07:17:20|3790.3|3778.3|3789.8|3777.8|3790.3|3778.3|3789.8|3777.8|0
1724138260000|2024-08-20 07:17:40|3790.3|3778.3|3789.7|3777.7|3790.3|3778.3|3789.7|3777.7|0
1724138280000|2024-08-20 07:18:00|3789.8|3777.8|3790.3|3778.3|3790.3|3778.3|3789.8|3777.8|0
1724138290000|2024-08-20 07:18:10|3789.9|3777.9|3789.8|3777.8|3789.9|3777.9|3789.8|3777.8|0
1724138300000|2024-08-20 07:18:20|3790.3|3778.3|3790.3|3778.3|3790.3|3778.3|3789.7|3777.7|0
1724138310000|2024-08-20 07:18:30|3789.3|3777.3|3787.3|3775.3|3789.3|3777.3|3787.3|3775.3|5
1724138340000|2024-08-20 07:19:00|3786.8|3774.8|3786.7|3774.7|3786.8|3774.8|3786.7|3774.7|0
1724138350000|2024-08-20 07:19:10|3786.3|3774.3|3785.7|3773.7|3786.3|3774.3|3785.7|3773.7|6
1724138360000|2024-08-20 07:19:20|3785|3773|3785|3773|3785|3773|3785|3773|13
1724138380000|2024-08-20 07:19:40|3785.3|3773.3|3785|3773|3785.3|3773.3|3785|3773|0
1724138390000|2024-08-20 07:19:50|3785.3|3773.3|3785.7|3773.7|3785.7|3773.7|3785.3|3773.3|1
1724138400000|2024-08-20 07:20:00|3785.3|3773.3|3784.3|3772.3|3785.3|3773.3|3784.3|3772.3|6
1724138430000|2024-08-20 07:20:30|||||||||1
1724138440000|2024-08-20 07:20:40|3784.9|3772.9|3784.8|3772.8|3784.9|3772.9|3784.3|3772.3|0
1724138450000|2024-08-20 07:20:50|3784.9|3772.9|3784.8|3772.8|3784.9|3772.9|3784.8|3772.8|0
1724138460000|2024-08-20 07:21:00|3784.9|3772.9|3784.9|3772.9|3784.9|3772.9|3784.9|3772.9|0
1724138470000|2024-08-20 07:21:10|3785.4|3773.4|3785.8|3773.8|3785.8|3773.8|3785.4|3773.4|0
1724138480000|2024-08-20 07:21:20|3784.9|3772.9|3784.9|3772.9|3784.9|3772.9|3784.9|3772.9|1
1724138510000|2024-08-20 07:21:50|3785.4|3773.4|3784.9|3772.9|3785.4|3773.4|3784.9|3772.9|0
1724138520000|2024-08-20 07:22:00|3785.3|3773.3|3784.9|3772.9|3785.3|3773.3|3784.9|3772.9|0
1724138530000|2024-08-20 07:22:10|3785.3|3773.3|3785.5|3773.5|3785.5|3773.5|3785.3|3773.3|0
1724138540000|2024-08-20 07:22:20|3785.4|3773.4|3784.9|3772.9|3785.4|3773.4|3784.9|3772.9|2
1724138580000|2024-08-20 07:23:00|3785.3|3773.3|3785.3|3773.3|3785.3|3773.3|3785.3|3773.3|0
1724138590000|2024-08-20 07:23:10|3784.9|3772.9|3784.9|3772.9|3784.9|3772.9|3784.9|3772.9|0
1724138610000|2024-08-20 07:23:30|||||||||1
1724138620000|2024-08-20 07:23:40|3784.6|3772.6|3784.3|3772.3|3784.6|3772.6|3784.3|3772.3|0
1724138640000|2024-08-20 07:24:00|||||||||3
1724138660000|2024-08-20 07:24:20|3784.9|3772.9|3784.9|3772.9|3784.9|3772.9|3784.9|3772.9|1
1724138680000|2024-08-20 07:24:40|3785.3|3773.3|3784.9|3772.9|3785.3|3773.3|3784.9|3772.9|0
1724138690000|2024-08-20 07:24:50|||||||||10
1724138700000|2024-08-20 07:25:00|3785.6|3773.6|3785.6|3773.6|3785.6|3773.6|3785.6|3773.6|0
1724138720000|2024-08-20 07:25:20|||||||||1
1724138740000|2024-08-20 07:25:40|3784.9|3772.9|3783.9|3771.9|3785.3|3773.3|3783.9|3771.9|10
1724138750000|2024-08-20 07:25:50|3784.3|3772.3|3783.9|3771.9|3784.3|3772.3|3783.9|3771.9|0
1724138760000|2024-08-20 07:26:00|3784.3|3772.3|3783.9|3771.9|3784.3|3772.3|3783.9|3771.9|4
1724138770000|2024-08-20 07:26:10|3783.3|3771.3|3782.3|3770.3|3783.3|3771.3|3782|3770|33
1724138780000|2024-08-20 07:26:20|3782|3770|3782.6|3770.6|3782.6|3770.6|3782|3770|14
1724138790000|2024-08-20 07:26:30|3782.3|3770.3|3782.3|3770.3|3782.3|3770.3|3782.3|3770.3|0
1724138800000|2024-08-20 07:26:40|||||||||1
1724138810000|2024-08-20 07:26:50|3782.4|3770.4|3782.9|3770.9|3782.9|3770.9|3782.4|3770.4|3
1724138830000|2024-08-20 07:27:10|3783.9|3771.9|3783.9|3771.9|3783.9|3771.9|3783.9|3771.9|1
1724138840000|2024-08-20 07:27:20|3783.5|3771.5|3783.9|3771.9|3783.9|3771.9|3783.5|3771.5|0
1724138850000|2024-08-20 07:27:30|3784.9|3772.9|3783.9|3771.9|3784.9|3772.9|3783.9|3771.9|0
1724138860000|2024-08-20 07:27:40|3783.3|3771.3|3782.9|3770.9|3783.3|3771.3|3782.9|3770.9|0
1724138870000|2024-08-20 07:27:50|3782.3|3770.3|3781.9|3769.9|3782.3|3770.3|3781.9|3769.9|2
1724138890000|2024-08-20 07:28:10|3781.8|3769.8|3781.3|3769.3|3781.8|3769.8|3781.3|3769.3|1
1724138910000|2024-08-20 07:28:30|3781.9|3769.9|3781.9|3769.9|3781.9|3769.9|3781.9|3769.9|9
1724138920000|2024-08-20 07:28:40|3782.3|3770.3|3782.9|3770.9|3782.9|3770.9|3782.3|3770.3|0
1724138930000|2024-08-20 07:28:50|3782.3|3770.3|3782.6|3770.6|3782.6|3770.6|3781.9|3769.9|2
1724138940000|2024-08-20 07:29:00|3781.9|3769.9|3783.3|3771.3|3783.3|3771.3|3781.9|3769.9|2
1724138950000|2024-08-20 07:29:10|3783.6|3771.6|3783.6|3771.6|3783.6|3771.6|3783.3|3771.3|0
1724138980000|2024-08-20 07:29:40|||||||||1
1724139000000|2024-08-20 07:30:00|3783.8|3771.8|3784.3|3772.3|3784.3|3772.3|3783.6|3771.6|1
1724139010000|2024-08-20 07:30:10|||||||||1
1724139020000|2024-08-20 07:30:20|3784.6|3772.6|3784.6|3772.6|3784.6|3772.6|3784.3|3772.3|2
1724139030000|2024-08-20 07:30:30|3785.6|3773.6|3785.6|3773.6|3785.6|3773.6|3785.3|3773.3|0
1724139060000|2024-08-20 07:31:00|3785|3773|3785|3773|3785|3773|3785|3773|0
1724139070000|2024-08-20 07:31:10|3785.1|3773.1|3785|3773|3785.1|3773.1|3785|3773|0
1724139080000|2024-08-20 07:31:20|3785.1|3773.1|3785.5|3773.5|3785.5|3773.5|3785.1|3773.1|1
1724139090000|2024-08-20 07:31:30|3785.1|3773.1|3785.1|3773.1|3785.1|3773.1|3785|3773|0
1724139120000|2024-08-20 07:32:00|3785|3773|3785|3773|3785.3|3773.3|3785|3773|0
1724139130000|2024-08-20 07:32:10|3784.6|3772.6|3785.3|3773.3|3785.3|3773.3|3784.6|3772.6|1
1724139140000|2024-08-20 07:32:20|3785.6|3773.6|3785.6|3773.6|3785.6|3773.6|3785.6|3773.6|1
1724139150000|2024-08-20 07:32:30|3786.6|3774.6|3786.6|3774.6|3786.6|3774.6|3786|3774|0
1724139170000|2024-08-20 07:32:50|3785.9|3773.9|3785.6|3773.6|3785.9|3773.9|3785.6|3773.6|0
1724139180000|2024-08-20 07:33:00|3785.3|3773.3|3785.6|3773.6|3785.6|3773.6|3785.3|3773.3|4
1724139190000|2024-08-20 07:33:10|||||||||2
1724139200000|2024-08-20 07:33:20|||||||||1
1724139220000|2024-08-20 07:33:40|3785.3|3773.3|3785.6|3773.6|3785.6|3773.6|3785.3|3773.3|0
1724139250000|2024-08-20 07:34:10|3784.9|3772.9|3784.9|3772.9|3784.9|3772.9|3784.9|3772.9|29
1724139260000|2024-08-20 07:34:20|3783.9|3771.9|3783.9|3771.9|3783.9|3771.9|3783.9|3771.9|6
1724139270000|2024-08-20 07:34:30|3782.5|3770.5|3782.1|3770.1|3782.5|3770.5|3782.1|3770.1|200
1724139280000|2024-08-20 07:34:40|3781.5|3769.5|3781.1|3769.1|3781.5|3769.5|3781.1|3769.1|1
1724139300000|2024-08-20 07:35:00|3780.1|3768.1|3780.1|3768.1|3780.1|3768.1|3780.1|3768.1|0
1724139310000|2024-08-20 07:35:10|3779.5|3767.5|3779.5|3767.5|3779.5|3767.5|3779.5|3767.5|0
1724139320000|2024-08-20 07:35:20|3777.5|3765.5|3777.5|3765.5|3777.5|3765.5|3777.5|3765.5|6
1724139330000|2024-08-20 07:35:30|3776.6|3764.6|3776.5|3764.5|3776.6|3764.6|3776.5|3764.5|4
1724139340000|2024-08-20 07:35:40|3776.1|3764.1|3776.1|3764.1|3776.1|3764.1|3776.1|3764.1|7
1724139350000|2024-08-20 07:35:50|3776.5|3764.5|3776.1|3764.1|3776.5|3764.5|3776.1|3764.1|1
1724139360000|2024-08-20 07:36:00|3775.7|3763.7|3775.1|3763.1|3775.7|3763.7|3775|3763|0
1724139370000|2024-08-20 07:36:10|3775.5|3763.5|3775.5|3763.5|3775.5|3763.5|3775.5|3763.5|8
1724139390000|2024-08-20 07:36:30|||||||||5
1724139420000|2024-08-20 07:37:00|3775.9|3763.9|3775.9|3763.9|3775.9|3763.9|3775.9|3763.9|0
1724139430000|2024-08-20 07:37:10|3776.5|3764.5|3776.5|3764.5|3776.5|3764.5|3776.5|3764.5|2
1724139450000|2024-08-20 07:37:30|3776.1|3764.1|3775.9|3763.9|3776.1|3764.1|3775.9|3763.9|5
1724139460000|2024-08-20 07:37:40|3776.4|3764.4|3776.2|3764.2|3776.4|3764.4|3776.2|3764.2|2
1724139470000|2024-08-20 07:37:50|3775.2|3763.2|3775.7|3763.7|3775.9|3763.9|3775.2|3763.2|10
1724139480000|2024-08-20 07:38:00|3775.4|3763.4|3775.5|3763.5|3775.5|3763.5|3775.4|3763.4|0
1724139490000|2024-08-20 07:38:10|3775.9|3763.9|3775.9|3763.9|3775.9|3763.9|3775.9|3763.9|1
1724139500000|2024-08-20 07:38:20|3776.2|3764.2|3776.2|3764.2|3776.2|3764.2|3776.2|3764.2|0
1724139510000|2024-08-20 07:38:30|3776.4|3764.4|3776.4|3764.4|3776.4|3764.4|3776.4|3764.4|1
1724139520000|2024-08-20 07:38:40|3776.5|3764.5|3776.9|3764.9|3776.9|3764.9|3776.5|3764.5|2
1724139540000|2024-08-20 07:39:00|3776.5|3764.5|3776.2|3764.2|3776.5|3764.5|3776.2|3764.2|3
1724139550000|2024-08-20 07:39:10|3776.4|3764.4|3776.2|3764.2|3776.4|3764.4|3776.2|3764.2|0
1724139560000|2024-08-20 07:39:20|3776.4|3764.4|3776.9|3764.9|3776.9|3764.9|3776.4|3764.4|1
1724139570000|2024-08-20 07:39:30|3776.4|3764.4|3776.2|3764.2|3776.7|3764.7|3776.2|3764.2|0
1724139580000|2024-08-20 07:39:40|3776.6|3764.6|3776.9|3764.9|3777.2|3765.2|3776.2|3764.2|1
1724139590000|2024-08-20 07:39:50|3776.7|3764.7|3776.9|3764.9|3776.9|3764.9|3776.7|3764.7|0
1724139610000|2024-08-20 07:40:10|3777.5|3765.5|3777.5|3765.5|3777.5|3765.5|3777.5|3765.5|0
1724139620000|2024-08-20 07:40:20|3777.9|3765.9|3777.9|3765.9|3777.9|3765.9|3777.9|3765.9|1
1724139650000|2024-08-20 07:40:50|3778.1|3766.1|3778.9|3766.9|3778.9|3766.9|3778|3766|0
1724139660000|2024-08-20 07:41:00|3779.2|3767.2|3778.9|3766.9|3779.2|3767.2|3778.9|3766.9|5
1724139670000|2024-08-20 07:41:10|3779.2|3767.2|3779.2|3767.2|3779.2|3767.2|3779.2|3767.2|1
1724139690000|2024-08-20 07:41:30|3779.4|3767.4|3778.9|3766.9|3779.9|3767.9|3778.9|3766.9|4
1724139700000|2024-08-20 07:41:40|3779|3767|3779.2|3767.2|3779.2|3767.2|3778.9|3766.9|0
1724139710000|2024-08-20 07:41:50|3778.9|3766.9|3778.4|3766.4|3778.9|3766.9|3778.4|3766.4|0
1724139720000|2024-08-20 07:42:00|3779.2|3767.2|3778.9|3766.9|3779.2|3767.2|3778.9|3766.9|3
1724139730000|2024-08-20 07:42:10|3778.6|3766.6|3778.2|3766.2|3778.6|3766.6|3778.2|3766.2|0
1724139740000|2024-08-20 07:42:20|3778.4|3766.4|3778.4|3766.4|3778.4|3766.4|3778.4|3766.4|1
1724139750000|2024-08-20 07:42:30|3778.7|3766.7|3777.2|3765.2|3778.7|3766.7|3777.2|3765.2|4
1724139760000|2024-08-20 07:42:40|3776.1|3764.1|3775.9|3763.9|3776.1|3764.1|3775.9|3763.9|4
1724139770000|2024-08-20 07:42:50|3776.2|3764.2|3776.2|3764.2|3776.2|3764.2|3776.2|3764.2|1
1724139780000|2024-08-20 07:43:00|3776.9|3764.9|3777.2|3765.2|3777.2|3765.2|3776.2|3764.2|4
1724139810000|2024-08-20 07:43:30|||||||||1
1724139820000|2024-08-20 07:43:40|3776.9|3764.9|3776.9|3764.9|3776.9|3764.9|3776.9|3764.9|0
1724139900000|2024-08-20 07:45:00|3777.9|3765.9|3777.9|3765.9|3777.9|3765.9|3777.9|3765.9|0
1724139920000|2024-08-20 07:45:20|3778.9|3766.9|3779.9|3767.9|3779.9|3767.9|3778.4|3766.4|0
1724139930000|2024-08-20 07:45:30|3779.4|3767.4|3779.9|3767.9|3779.9|3767.9|3779.4|3767.4|0
1724139940000|2024-08-20 07:45:40|3779.2|3767.2|3779.9|3767.9|3779.9|3767.9|3779.2|3767.2|0
1724139950000|2024-08-20 07:45:50|3779.8|3767.8|3779.8|3767.8|3779.8|3767.8|3779.2|3767.2|7
1724139960000|2024-08-20 07:46:00|3779.5|3767.5|3779.5|3767.5|3779.5|3767.5|3779.5|3767.5|0
1724139970000|2024-08-20 07:46:10|3779.2|3767.2|3779.5|3767.5|3779.5|3767.5|3779.2|3767.2|0
1724139980000|2024-08-20 07:46:20|3779.3|3767.3|3779.2|3767.2|3779.3|3767.3|3779.2|3767.2|0
1724140000000|2024-08-20 07:46:40|3778.8|3766.8|3778.8|3766.8|3778.8|3766.8|3778.8|3766.8|1
1724140030000|2024-08-20 07:47:10|3779.5|3767.5|3779.5|3767.5|3779.5|3767.5|3779.5|3767.5|0
1724140060000|2024-08-20 07:47:40|3779.2|3767.2|3778.8|3766.8|3779.2|3767.2|3778.8|3766.8|0
1724140080000|2024-08-20 07:48:00|3779|3767|3778.8|3766.8|3779.3|3767.3|3778.8|3766.8|0
1724140090000|2024-08-20 07:48:10|3779|3767|3779|3767|3779|3767|3779|3767|0
1724140100000|2024-08-20 07:48:20|3778.8|3766.8|3778.8|3766.8|3778.8|3766.8|3778.8|3766.8|0
1724140140000|2024-08-20 07:49:00|3778.7|3766.7|3777.8|3765.8|3778.7|3766.7|3777.8|3765.8|0
1724140150000|2024-08-20 07:49:10|3778|3766|3777.8|3765.8|3778|3766|3777.8|3765.8|0
1724140160000|2024-08-20 07:49:20|3777.6|3765.6|3776.8|3764.8|3777.6|3765.6|3776.8|3764.8|0
1724140170000|2024-08-20 07:49:30|3777|3765|3776.8|3764.8|3777|3765|3776.8|3764.8|0
1724140180000|2024-08-20 07:49:40|||||||||1
1724140200000|2024-08-20 07:50:00|3775.8|3763.8|3776.5|3764.5|3776.5|3764.5|3775.8|3763.8|0
1724140220000|2024-08-20 07:50:20|3776|3764|3776.5|3764.5|3776.5|3764.5|3776|3764|0
1724140230000|2024-08-20 07:50:30|3776|3764|3776.8|3764.8|3776.8|3764.8|3776|3764|1
1724140240000|2024-08-20 07:50:40|3776.5|3764.5|3776.8|3764.8|3776.8|3764.8|3776.5|3764.5|0
1724140250000|2024-08-20 07:50:50|3776.3|3764.3|3776.8|3764.8|3776.8|3764.8|3776.3|3764.3|0
1724140270000|2024-08-20 07:51:10|3777|3765|3777|3765|3777|3765|3777|3765|0
1724140280000|2024-08-20 07:51:20|3776.8|3764.8|3776.8|3764.8|3776.8|3764.8|3776.8|3764.8|0
1724140300000|2024-08-20 07:51:40|||||||||4
1724140310000|2024-08-20 07:51:50|3777.2|3765.2|3777.8|3765.8|3777.8|3765.8|3777.2|3765.2|0
1724140360000|2024-08-20 07:52:40|||||||||1
1724140400000|2024-08-20 07:53:20|3778.5|3766.5|3779.5|3767.5|3779.5|3767.5|3778.5|3766.5|1
1724140410000|2024-08-20 07:53:30|3779.1|3767.1|3778.8|3766.8|3779.1|3767.1|3778.8|3766.8|0
1724140440000|2024-08-20 07:54:00|3777.8|3765.8|3777.8|3765.8|3777.8|3765.8|3777.8|3765.8|0
1724140490000|2024-08-20 07:54:50|3777.2|3765.2|3777.2|3765.2|3777.2|3765.2|3777.2|3765.2|0
1724140500000|2024-08-20 07:55:00|3776.8|3764.8|3776.8|3764.8|3776.8|3764.8|3776.8|3764.8|1
1724140510000|2024-08-20 07:55:10|3777.5|3765.5|3774.8|3762.8|3777.5|3765.5|3774.8|3762.8|12
1724140540000|2024-08-20 07:55:40|3774.7|3762.7|3774.8|3762.8|3774.8|3762.8|3774.7|3762.7|0
1724140590000|2024-08-20 07:56:30|3775.2|3763.2|3775.2|3763.2|3775.2|3763.2|3775.2|3763.2|0
1724140620000|2024-08-20 07:57:00|3774.2|3762.2|3772.8|3760.8|3774.2|3762.2|3772.8|3760.8|2
1724140630000|2024-08-20 07:57:10|3772.7|3760.7|3772.8|3760.8|3772.8|3760.8|3772.7|3760.7|0
1724140650000|2024-08-20 07:57:30|3772.2|3760.2|3772.8|3760.8|3772.8|3760.8|3772.2|3760.2|0
1724140660000|2024-08-20 07:57:40|3772.7|3760.7|3772.8|3760.8|3772.8|3760.8|3772.2|3760.2|0
1724140670000|2024-08-20 07:57:50|3772.2|3760.2|3772.8|3760.8|3772.8|3760.8|3772.2|3760.2|1
1724140680000|2024-08-20 07:58:00|3773.1|3761.1|3773.8|3761.8|3773.8|3761.8|3773.1|3761.1|2
1724140690000|2024-08-20 07:58:10|3773.4|3761.4|3772.2|3760.2|3773.4|3761.4|3772.2|3760.2|0
1724140700000|2024-08-20 07:58:20|3772.3|3760.3|3772.2|3760.2|3772.3|3760.3|3772.2|3760.2|0
1724140710000|2024-08-20 07:58:30|3772.3|3760.3|3772.3|3760.3|3772.4|3760.4|3772.3|3760.3|0
1724140720000|2024-08-20 07:58:40|3772.4|3760.4|3772.4|3760.4|3772.4|3760.4|3772.4|3760.4|0
1724140730000|2024-08-20 07:58:50|3772.8|3760.8|3772.8|3760.8|3772.8|3760.8|3772.7|3760.7|1
1724140750000|2024-08-20 07:59:10|3772.7|3760.7|3772.7|3760.7|3772.7|3760.7|3772.2|3760.2|0
1724140760000|2024-08-20 07:59:20|3772.3|3760.3|3772.3|3760.3|3772.7|3760.7|3772.2|3760.2|0
1724140770000|2024-08-20 07:59:30|3772.4|3760.4|3772.4|3760.4|3772.4|3760.4|3772.4|3760.4|0
1724140780000|2024-08-20 07:59:40|3772.2|3760.2|3772.2|3760.2|3772.4|3760.4|3772.2|3760.2|0
1724140800000|2024-08-20 08:00:00|3772.3|3760.3|3772.2|3760.2|3773.2|3761.2|3772.2|3760.2|3
1724140810000|2024-08-20 08:00:10|3770.8|3758.8|3769.8|3757.8|3770.8|3758.8|3769.2|3757.2|4
1724140820000|2024-08-20 08:00:20|3769.9|3757.9|3770.8|3758.8|3771.3|3759.3|3769.9|3757.9|1
1724140840000|2024-08-20 08:00:40|3771.3|3759.3|3771.8|3759.8|3771.8|3759.8|3770.8|3758.8|0
1724140850000|2024-08-20 08:00:50|3771.7|3759.7|3771.2|3759.2|3771.8|3759.8|3771.2|3759.2|0
1724140870000|2024-08-20 08:01:10|3771.3|3759.3|3771.3|3759.3|3771.3|3759.3|3771.3|3759.3|0
1724140880000|2024-08-20 08:01:20|3771.4|3759.4|3771.4|3759.4|3771.8|3759.8|3771.4|3759.4|3
1724140890000|2024-08-20 08:01:30|3771.8|3759.8|3771.4|3759.4|3771.8|3759.8|3771.4|3759.4|3
1724140950000|2024-08-20 08:02:30|3771.2|3759.2|3771.2|3759.2|3771.2|3759.2|3770.4|3758.4|4
1724140960000|2024-08-20 08:02:40|3771.4|3759.4|3771.4|3759.4|3771.4|3759.4|3771.3|3759.3|0
1724140970000|2024-08-20 08:02:50|3771.2|3759.2|3771.2|3759.2|3771.2|3759.2|3771.2|3759.2|0
1724140990000|2024-08-20 08:03:10|3771.3|3759.3|3771.3|3759.3|3771.3|3759.3|3771.3|3759.3|0
1724141000000|2024-08-20 08:03:20|3771.4|3759.4|3770.8|3758.8|3771.8|3759.8|3770.8|3758.8|3
1724141010000|2024-08-20 08:03:30|3771.3|3759.3|3770.8|3758.8|3771.3|3759.3|3770.8|3758.8|0
1724141090000|2024-08-20 08:04:50|3770.3|3758.3|3770.8|3758.8|3770.8|3758.8|3770.3|3758.3|0
1724141120000|2024-08-20 08:05:20|3771.4|3759.4|3774.8|3762.8|3774.8|3762.8|3771.4|3759.4|3
1724141130000|2024-08-20 08:05:30|3775.8|3763.8|3775.8|3763.8|3775.8|3763.8|3774.8|3762.8|0
1724141160000|2024-08-20 08:06:00|3775.4|3763.4|3775.4|3763.4|3775.8|3763.8|3775.4|3763.4|3
1724141170000|2024-08-20 08:06:10|3774.4|3762.4|3774.4|3762.4|3774.4|3762.4|3774.4|3762.4|1
1724141200000|2024-08-20 08:06:40|3774.8|3762.8|3775.4|3763.4|3775.8|3763.8|3774.8|3762.8|8
1724141220000|2024-08-20 08:07:00|3774.4|3762.4|3774.4|3762.4|3774.4|3762.4|3774.4|3762.4|1
1724141230000|2024-08-20 08:07:10|3774.8|3762.8|3774.4|3762.4|3774.8|3762.8|3774.4|3762.4|4
1724141260000|2024-08-20 08:07:40|3773.4|3761.4|3773.4|3761.4|3773.4|3761.4|3773.4|3761.4|13
1724141270000|2024-08-20 08:07:50|3773.8|3761.8|3773.8|3761.8|3773.8|3761.8|3773.8|3761.8|1
1724141280000|2024-08-20 08:08:00|3773.9|3761.9|3773.8|3761.8|3773.9|3761.9|3773.8|3761.8|0
1724141290000|2024-08-20 08:08:10|3773.9|3761.9|3773.8|3761.8|3773.9|3761.9|3773.8|3761.8|0
1724141300000|2024-08-20 08:08:20|3774.4|3762.4|3773.4|3761.4|3774.4|3762.4|3773.4|3761.4|6
1724141310000|2024-08-20 08:08:30|3772.8|3760.8|3771.8|3759.8|3772.8|3760.8|3771.8|3759.8|0
1724141320000|2024-08-20 08:08:40|||||||||7
1724141330000|2024-08-20 08:08:50|3771.4|3759.4|3770.8|3758.8|3771.8|3759.8|3770.4|3758.4|3
1724141340000|2024-08-20 08:09:00|3770.4|3758.4|3770.4|3758.4|3770.4|3758.4|3770.4|3758.4|0
1724141360000|2024-08-20 08:09:20|3770.3|3758.3|3769.8|3757.8|3770.3|3758.3|3769.8|3757.8|0
1724141390000|2024-08-20 08:09:50|||||||||1
1724141400000|2024-08-20 08:10:00|3769|3757|3769|3757|3769|3757|3769|3757|0
1724141410000|2024-08-20 08:10:10|3768.7|3756.7|3768.8|3756.8|3768.8|3756.8|3768.7|3756.7|1
1724141420000|2024-08-20 08:10:20|3769|3757|3768.9|3756.9|3769|3757|3768.9|3756.9|0
1724141430000|2024-08-20 08:10:30|3768.8|3756.8|3768.8|3756.8|3768.8|3756.8|3768.8|3756.8|0
1724141440000|2024-08-20 08:10:40|||||||||1
1724141450000|2024-08-20 08:10:50|||||||||3
1724141460000|2024-08-20 08:11:00|3768.4|3756.4|3767.4|3755.4|3768.8|3756.8|3767.4|3755.4|6
1724141470000|2024-08-20 08:11:10|3767.8|3755.8|3768|3756|3769.8|3757.8|3767.8|3755.8|3
1724141500000|2024-08-20 08:11:40|3768.2|3756.2|3768|3756|3768.2|3756.2|3768|3756|0
1724141510000|2024-08-20 08:11:50|3768.4|3756.4|3768.4|3756.4|3768.8|3756.8|3768.4|3756.4|1
1724141520000|2024-08-20 08:12:00|3768.8|3756.8|3768.8|3756.8|3768.8|3756.8|3768.8|3756.8|0
1724141530000|2024-08-20 08:12:10|3768.4|3756.4|3768.4|3756.4|3768.4|3756.4|3768.4|3756.4|0
1724141560000|2024-08-20 08:12:40|3768.9|3756.9|3768.4|3756.4|3768.9|3756.9|3768.4|3756.4|1
1724141570000|2024-08-20 08:12:50|3767.8|3755.8|3767.8|3755.8|3767.8|3755.8|3767.8|3755.8|0
1724141600000|2024-08-20 08:13:20|3767.4|3755.4|3767.4|3755.4|3767.4|3755.4|3767.4|3755.4|0
1724141610000|2024-08-20 08:13:30|3767.3|3755.3|3766.8|3754.8|3767.3|3755.3|3766.8|3754.8|8
1724141620000|2024-08-20 08:13:40|3767|3755|3767|3755|3767|3755|3767|3755|0
1724141630000|2024-08-20 08:13:50|3767.4|3755.4|3767|3755|3767.4|3755.4|3767|3755|0
1724141640000|2024-08-20 08:14:00|3766.8|3754.8|3766.4|3754.4|3766.8|3754.8|3766.4|3754.4|0
1724141660000|2024-08-20 08:14:20|||||||||3
1724141680000|2024-08-20 08:14:40|3766.2|3754.2|3765.8|3753.8|3766.2|3754.2|3765.8|3753.8|6
1724141690000|2024-08-20 08:14:50|3766|3754|3766|3754|3766|3754|3766|3754|0
1724141710000|2024-08-20 08:15:10|3765.8|3753.8|3765.4|3753.4|3765.8|3753.8|3765.4|3753.4|0
1724141720000|2024-08-20 08:15:20|3765.3|3753.3|3765.4|3753.4|3765.4|3753.4|3765.3|3753.3|2
1724141740000|2024-08-20 08:15:40|3766|3754|3766|3754|3766|3754|3765.8|3753.8|1
1724141760000|2024-08-20 08:16:00|3765.7|3753.7|3765.7|3753.7|3765.7|3753.7|3765.7|3753.7|0
1724141770000|2024-08-20 08:16:10|3766|3754|3765.7|3753.7|3766.4|3754.4|3765.7|3753.7|6
1724141780000|2024-08-20 08:16:20|3765.4|3753.4|3766|3754|3766|3754|3765.4|3753.4|2
1724141810000|2024-08-20 08:16:50|3766.2|3754.2|3766|3754|3766.2|3754.2|3766|3754|0
1724141820000|2024-08-20 08:17:00|3766.2|3754.2|3766|3754|3766.2|3754.2|3765.9|3753.9|0
1724141830000|2024-08-20 08:17:10|3765.9|3753.9|3766|3754|3766|3754|3765.9|3753.9|0
1724141860000|2024-08-20 08:17:40|3765.9|3753.9|3765.7|3753.7|3766|3754|3765.7|3753.7|0
1724141870000|2024-08-20 08:17:50|3765.4|3753.4|3765.4|3753.4|3765.4|3753.4|3765.4|3753.4|0
1724141880000|2024-08-20 08:18:00|3765.5|3753.5|3765.7|3753.7|3765.7|3753.7|3765.5|3753.5|0
1724141900000|2024-08-20 08:18:20|3765.4|3753.4|3765|3753|3765.4|3753.4|3765|3753|13
1724141940000|2024-08-20 08:19:00|||||||||2
1724141980000|2024-08-20 08:19:40|3765.7|3753.7|3765.2|3753.2|3765.7|3753.7|3765.2|3753.2|0
1724141990000|2024-08-20 08:19:50|3765|3753|3765|3753|3765|3753|3765|3753|0
1724142000000|2024-08-20 08:20:00|3764.4|3752.4|3764.4|3752.4|3764.4|3752.4|3764.4|3752.4|0
1724142010000|2024-08-20 08:20:10|3763.8|3751.8|3763.8|3751.8|3763.8|3751.8|3763.8|3751.8|2
1724142020000|2024-08-20 08:20:20|3763.9|3751.9|3764|3752|3764|3752|3763.9|3751.9|0
1724142030000|2024-08-20 08:20:30|3763.9|3751.9|3764|3752|3764|3752|3763.9|3751.9|0
1724142050000|2024-08-20 08:20:50|3763.6|3751.6|3763.6|3751.6|3763.6|3751.6|3763.6|3751.6|1
1724142060000|2024-08-20 08:21:00|3763.5|3751.5|3763.4|3751.4|3763.5|3751.5|3763.4|3751.4|0
1724142070000|2024-08-20 08:21:10|3762.4|3750.4|3762.4|3750.4|3762.4|3750.4|3762.4|3750.4|3
1724142080000|2024-08-20 08:21:20|3762.5|3750.5|3762.6|3750.6|3763|3751|3762.5|3750.5|4
1724142090000|2024-08-20 08:21:30|3762.5|3750.5|3762.5|3750.5|3762.5|3750.5|3762.5|3750.5|0
1724142100000|2024-08-20 08:21:40|3762.6|3750.6|3763.6|3751.6|3763.6|3751.6|3762.6|3750.6|2
1724142110000|2024-08-20 08:21:50|3764|3752|3764|3752|3764.1|3752.1|3763.5|3751.5|3
1724142120000|2024-08-20 08:22:00|3763.5|3751.5|3763.9|3751.9|3763.9|3751.9|3763.5|3751.5|0
1724142130000|2024-08-20 08:22:10|3764|3752|3764|3752|3764|3752|3763.5|3751.5|0
1724142140000|2024-08-20 08:22:20|3764.4|3752.4|3764.4|3752.4|3764.4|3752.4|3764.4|3752.4|0
1724142150000|2024-08-20 08:22:30|3764.5|3752.5|3764.6|3752.6|3764.6|3752.6|3764.5|3752.5|0
1724142160000|2024-08-20 08:22:40|3764|3752|3764|3752|3764|3752|3763.9|3751.9|23
1724142180000|2024-08-20 08:23:00|3763|3751|3763|3751|3763|3751|3763|3751|3
1724142190000|2024-08-20 08:23:10|3763.1|3751.1|3762.6|3750.6|3763.6|3751.6|3762.6|3750.6|107
1724142200000|2024-08-20 08:23:20|||||||||3
1724142210000|2024-08-20 08:23:30|3762.4|3750.4|3762.5|3750.5|3762.5|3750.5|3762.4|3750.4|6
1724142220000|2024-08-20 08:23:40|3762.4|3750.4|3762.5|3750.5|3762.6|3750.6|3762.4|3750.4|3
1724142230000|2024-08-20 08:23:50|3762.4|3750.4|3762.4|3750.4|3762.4|3750.4|3762.4|3750.4|0
1724142240000|2024-08-20 08:24:00|3762.6|3750.6|3762.6|3750.6|3762.6|3750.6|3762.6|3750.6|0
1724142250000|2024-08-20 08:24:10|3763|3751|3762.6|3750.6|3763|3751|3762.6|3750.6|11
1724142260000|2024-08-20 08:24:20|3762.5|3750.5|3762.6|3750.6|3762.6|3750.6|3762.5|3750.5|2
1724142270000|2024-08-20 08:24:30|3763|3751|3763|3751|3763|3751|3763|3751|1
1724142300000|2024-08-20 08:25:00|3763.6|3751.6|3764|3752|3764.1|3752.1|3763.6|3751.6|1
1724142340000|2024-08-20 08:25:40|3764.4|3752.4|3764.6|3752.6|3764.6|3752.6|3764.4|3752.4|0
1724142360000|2024-08-20 08:26:00|3764.5|3752.5|3764.5|3752.5|3764.6|3752.6|3764.5|3752.5|0
1724142370000|2024-08-20 08:26:10|3764|3752|3763|3751|3764|3752|3763|3751|3
1724142410000|2024-08-20 08:26:50|3762.6|3750.6|3762.4|3750.4|3762.6|3750.6|3762.4|3750.4|0
1724142430000|2024-08-20 08:27:10|||||||||1
1724142440000|2024-08-20 08:27:20|||||||||21
1724142450000|2024-08-20 08:27:30|3762.2|3750.2|3761.8|3749.8|3762.2|3750.2|3761.8|3749.8|20
1724142460000|2024-08-20 08:27:40|3761.4|3749.4|3761.2|3749.2|3761.4|3749.4|3761.2|3749.2|2
1724142470000|2024-08-20 08:27:50|3757.4|3745.4|3756.2|3744.2|3757.4|3745.4|3756.2|3744.2|16
1724142480000|2024-08-20 08:28:00|3755.7|3743.7|3754.9|3742.9|3756.2|3744.2|3754.8|3742.8|8
1724142490000|2024-08-20 08:28:10|3755.4|3743.4|3753.6|3741.6|3755.4|3743.4|3753.4|3741.4|11
1724142500000|2024-08-20 08:28:20|3753.5|3741.5|3752|3740|3753.5|3741.5|3751.4|3739.4|9
1724142510000|2024-08-20 08:28:30|3752.6|3740.6|3753|3741|3753.5|3741.5|3752.6|3740.6|1
1724142520000|2024-08-20 08:28:40|3752|3740|3752|3740|3752|3740|3752|3740|1
1724142530000|2024-08-20 08:28:50|3752.4|3740.4|3754|3742|3754.9|3742.9|3752.4|3740.4|3
1724142540000|2024-08-20 08:29:00|3753.9|3741.9|3754|3742|3754|3742|3753|3741|0
1724142550000|2024-08-20 08:29:10|3754.5|3742.5|3755|3743|3755.6|3743.6|3754.1|3742.1|1
1724142560000|2024-08-20 08:29:20|3755.1|3743.1|3755.6|3743.6|3755.6|3743.6|3755.1|3743.1|0
1724142580000|2024-08-20 08:29:40|3756.5|3744.5|3756|3744|3756.5|3744.5|3756|3744|1
1724142590000|2024-08-20 08:29:50|3755.4|3743.4|3755|3743|3755.6|3743.6|3755|3743|0
1724142600000|2024-08-20 08:30:00|3755.1|3743.1|3755|3743|3755.5|3743.5|3755|3743|0
1724142610000|2024-08-20 08:30:10|3754|3742|3756|3744|3756|3744|3754|3742|1
1724142620000|2024-08-20 08:30:20|3756.4|3744.4|3755.6|3743.6|3757|3745|3755.6|3743.6|5
1724142650000|2024-08-20 08:30:50|3755.5|3743.5|3755.4|3743.4|3755.6|3743.6|3755.4|3743.4|0
1724142660000|2024-08-20 08:31:00|3755|3743|3755.6|3743.6|3755.6|3743.6|3755|3743|2
1724142670000|2024-08-20 08:31:10|||||||||1
1724142680000|2024-08-20 08:31:20|3755.9|3743.9|3757|3745|3757|3745|3755.9|3743.9|7
1724142690000|2024-08-20 08:31:30|||||||||1
1724142700000|2024-08-20 08:31:40|3757.4|3745.4|3758.4|3746.4|3758.6|3746.6|3757|3745|6
1724142710000|2024-08-20 08:31:50|3758.3|3746.3|3758.3|3746.3|3758.3|3746.3|3758.3|3746.3|5
1724142720000|2024-08-20 08:32:00|3758.4|3746.4|3758.2|3746.2|3758.4|3746.4|3758.2|3746.2|3
1724142730000|2024-08-20 08:32:10|3757.3|3745.3|3757.4|3745.4|3757.4|3745.4|3756.9|3744.9|4
1724142750000|2024-08-20 08:32:30|||||||||3
1724142760000|2024-08-20 08:32:40|3758.2|3746.2|3758.2|3746.2|3758.2|3746.2|3758.2|3746.2|4
1724142770000|2024-08-20 08:32:50|3757.4|3745.4|3757.3|3745.3|3757.4|3745.4|3757.3|3745.3|4
1724142780000|2024-08-20 08:33:00|3756.4|3744.4|3756|3744|3756.8|3744.8|3756|3744|2
1724142790000|2024-08-20 08:33:10|3756.6|3744.6|3756.6|3744.6|3756.6|3744.6|3756.1|3744.1|1
1724142800000|2024-08-20 08:33:20|3757|3745|3757.5|3745.5|3758|3746|3757|3745|1
1724142810000|2024-08-20 08:33:30|3758|3746|3757.1|3745.1|3758|3746|3757.1|3745.1|0
1724142820000|2024-08-20 08:33:40|3757|3745|3757|3745|3757|3745|3756.9|3744.9|0
1724142830000|2024-08-20 08:33:50|3756.9|3744.9|3756.9|3744.9|3756.9|3744.9|3756.9|3744.9|0
1724142840000|2024-08-20 08:34:00|3756.4|3744.4|3756.4|3744.4|3756.4|3744.4|3756.4|3744.4|0
1724142850000|2024-08-20 08:34:10|3756|3744|3756|3744|3756|3744|3756|3744|1
1724142870000|2024-08-20 08:34:30|3756.4|3744.4|3756.4|3744.4|3756.5|3744.5|3756.4|3744.4|0
1724142880000|2024-08-20 08:34:40|3756.6|3744.6|3757|3745|3757|3745|3756.5|3744.5|1
1724142900000|2024-08-20 08:35:00|3757.4|3745.4|3757.4|3745.4|3757.4|3745.4|3757.4|3745.4|0
1724142910000|2024-08-20 08:35:10|||||||||2
1724142920000|2024-08-20 08:35:20|3757.6|3745.6|3757.6|3745.6|3757.6|3745.6|3757.6|3745.6|0
1724142930000|2024-08-20 08:35:30|3757.4|3745.4|3757.5|3745.5|3757.6|3745.6|3757.4|3745.4|0
1724142940000|2024-08-20 08:35:40|3758|3746|3759|3747|3759|3747|3757.9|3745.9|5
1724142950000|2024-08-20 08:35:50|3758.9|3746.9|3759.4|3747.4|3759.4|3747.4|3758.9|3746.9|2
1724142970000|2024-08-20 08:36:10|||||||||1
1724142980000|2024-08-20 08:36:20|3759.8|3747.8|3759.8|3747.8|3759.8|3747.8|3759.8|3747.8|1
1724142990000|2024-08-20 08:36:30|3759.2|3747.2|3758.4|3746.4|3759.2|3747.2|3758.4|3746.4|0
1724143000000|2024-08-20 08:36:40|3757.8|3745.8|3757.8|3745.8|3757.8|3745.8|3757.8|3745.8|0
1724143010000|2024-08-20 08:36:50|3758.2|3746.2|3757.8|3745.8|3758.2|3746.2|3757.8|3745.8|0
1724143020000|2024-08-20 08:37:00|3758.4|3746.4|3758.4|3746.4|3758.4|3746.4|3758.4|3746.4|0
1724143040000|2024-08-20 08:37:20|3759.8|3747.8|3759.8|3747.8|3759.8|3747.8|3759.3|3747.3|1
1724143050000|2024-08-20 08:37:30|3759.4|3747.4|3759.8|3747.8|3759.8|3747.8|3759.3|3747.3|0
1724143070000|2024-08-20 08:37:50|3760.2|3748.2|3759.8|3747.8|3760.2|3748.2|3759.8|3747.8|0
1724143090000|2024-08-20 08:38:10|3760.2|3748.2|3760.2|3748.2|3760.2|3748.2|3760.2|3748.2|0
1724143100000|2024-08-20 08:38:20|3759.8|3747.8|3759.8|3747.8|3759.8|3747.8|3759.8|3747.8|0
1724143110000|2024-08-20 08:38:30|3760.2|3748.2|3760.8|3748.8|3760.8|3748.8|3760.2|3748.2|11
1724143140000|2024-08-20 08:39:00|3761.2|3749.2|3761.4|3749.4|3761.4|3749.4|3760.8|3748.8|0
1724143150000|2024-08-20 08:39:10|||||||||2
1724143160000|2024-08-20 08:39:20|3760.8|3748.8|3759.8|3747.8|3760.8|3748.8|3759.8|3747.8|12
1724143170000|2024-08-20 08:39:30|3760.3|3748.3|3760.3|3748.3|3760.3|3748.3|3760.3|3748.3|0
1724143180000|2024-08-20 08:39:40|3759.9|3747.9|3760.4|3748.4|3760.4|3748.4|3759.9|3747.9|3
1724143200000|2024-08-20 08:40:00|3760.3|3748.3|3760.3|3748.3|3760.3|3748.3|3760.3|3748.3|0
1724143210000|2024-08-20 08:40:10|3760.2|3748.2|3759.8|3747.8|3760.2|3748.2|3759.8|3747.8|0
1724143220000|2024-08-20 08:40:20|3759.7|3747.7|3759.8|3747.8|3759.8|3747.8|3759.2|3747.2|1
1724143230000|2024-08-20 08:40:30|3760.2|3748.2|3759.8|3747.8|3760.2|3748.2|3759.8|3747.8|0
1724143240000|2024-08-20 08:40:40|3759.9|3747.9|3760.4|3748.4|3760.4|3748.4|3759.9|3747.9|0
1724143250000|2024-08-20 08:40:50|3760.2|3748.2|3759.8|3747.8|3760.2|3748.2|3759.8|3747.8|0
1724143260000|2024-08-20 08:41:00|3759.7|3747.7|3759.8|3747.8|3759.8|3747.8|3759.7|3747.7|0
1724143270000|2024-08-20 08:41:10|3759.4|3747.4|3759.4|3747.4|3759.4|3747.4|3759.4|3747.4|0
1724143280000|2024-08-20 08:41:20|3759.8|3747.8|3759.8|3747.8|3759.8|3747.8|3759.8|3747.8|1
1724143310000|2024-08-20 08:41:50|3759.4|3747.4|3759.2|3747.2|3759.4|3747.4|3759.2|3747.2|0
1724143320000|2024-08-20 08:42:00|3758.8|3746.8|3758.8|3746.8|3758.8|3746.8|3758.8|3746.8|3
1724143330000|2024-08-20 08:42:10|3758.4|3746.4|3757.2|3745.2|3758.4|3746.4|3757.2|3745.2|0
1724143340000|2024-08-20 08:42:20|3757.8|3745.8|3757.8|3745.8|3757.8|3745.8|3757.4|3745.4|2
1724143350000|2024-08-20 08:42:30|3757.4|3745.4|3757.2|3745.2|3757.4|3745.4|3757.2|3745.2|0
1724143370000|2024-08-20 08:42:50|||||||||13
1724143380000|2024-08-20 08:43:00|||||||||2
1724143390000|2024-08-20 08:43:10|3756.8|3744.8|3756.7|3744.7|3756.8|3744.8|3756.7|3744.7|9
1724143400000|2024-08-20 08:43:20|3756.3|3744.3|3758.2|3746.2|3758.2|3746.2|3756.3|3744.3|3
1724143410000|2024-08-20 08:43:30|3758.3|3746.3|3758.2|3746.2|3758.3|3746.3|3758.2|3746.2|0
1724143420000|2024-08-20 08:43:40|||||||||1
1724143430000|2024-08-20 08:43:50|||||||||1
1724143440000|2024-08-20 08:44:00|||||||||2
1724143460000|2024-08-20 08:44:20|||||||||1
1724143470000|2024-08-20 08:44:30|3758.8|3746.8|3758.8|3746.8|3758.8|3746.8|3758.8|3746.8|1
1724143490000|2024-08-20 08:44:50|||||||||1
1724143500000|2024-08-20 08:45:00|3759.8|3747.8|3759.8|3747.8|3759.8|3747.8|3759.8|3747.8|1
1724143520000|2024-08-20 08:45:20|3759.2|3747.2|3758.8|3746.8|3759.2|3747.2|3758.8|3746.8|0
1724143540000|2024-08-20 08:45:40|3759.8|3747.8|3759.8|3747.8|3759.8|3747.8|3759.8|3747.8|0
1724143560000|2024-08-20 08:46:00|3759.9|3747.9|3759.4|3747.4|3759.9|3747.9|3759.4|3747.4|0
1724143570000|2024-08-20 08:46:10|3759.8|3747.8|3759.8|3747.8|3759.8|3747.8|3759.8|3747.8|3
1724143580000|2024-08-20 08:46:20|3760.3|3748.3|3760.8|3748.8|3760.8|3748.8|3760.3|3748.3|0
1724143600000|2024-08-20 08:46:40|3760.7|3748.7|3760.8|3748.8|3760.8|3748.8|3760.7|3748.7|0
1724143620000|2024-08-20 08:47:00|3760.7|3748.7|3760.8|3748.8|3760.8|3748.8|3760.7|3748.7|0
1724143630000|2024-08-20 08:47:10|3760.7|3748.7|3760.2|3748.2|3760.7|3748.7|3760.2|3748.2|0
1724143640000|2024-08-20 08:47:20|3760.3|3748.3|3760.7|3748.7|3760.7|3748.7|3760.3|3748.3|0
1724143650000|2024-08-20 08:47:30|3760.8|3748.8|3760.8|3748.8|3760.8|3748.8|3760.8|3748.8|1
1724143710000|2024-08-20 08:48:30|||||||||1
1724143750000|2024-08-20 08:49:10|3760.6|3748.6|3759.8|3747.8|3760.6|3748.6|3759.8|3747.8|0
1724143770000|2024-08-20 08:49:30|||||||||1
1724143790000|2024-08-20 08:49:50|3760.8|3748.8|3760.3|3748.3|3760.8|3748.8|3760.3|3748.3|0
1724143800000|2024-08-20 08:50:00|3759.8|3747.8|3759.8|3747.8|3759.8|3747.8|3759.8|3747.8|0
1724143850000|2024-08-20 08:50:50|3760.3|3748.3|3760.3|3748.3|3760.3|3748.3|3760.3|3748.3|0
1724143860000|2024-08-20 08:51:00|3760.4|3748.4|3759.4|3747.4|3760.4|3748.4|3759.4|3747.4|4
1724143870000|2024-08-20 08:51:10|3759.8|3747.8|3760.8|3748.8|3760.8|3748.8|3759.8|3747.8|4
1724143930000|2024-08-20 08:52:10|||||||||8
1724143940000|2024-08-20 08:52:20|||||||||10
1724143950000|2024-08-20 08:52:30|3761.4|3749.4|3761.4|3749.4|3761.4|3749.4|3761.1|3749.1|0
1724143960000|2024-08-20 08:52:40|3761.8|3749.8|3761.8|3749.8|3761.8|3749.8|3761.8|3749.8|8
1724143990000|2024-08-20 08:53:10|||||||||1
1724144000000|2024-08-20 08:53:20|||||||||2
1724144030000|2024-08-20 08:53:50|3761.4|3749.4|3761.3|3749.3|3761.4|3749.4|3761.1|3749.1|2
1724144040000|2024-08-20 08:54:00|3761.6|3749.6|3761.8|3749.8|3761.8|3749.8|3761.6|3749.6|0
1724144060000|2024-08-20 08:54:20|||||||||1
1724144120000|2024-08-20 08:55:20|||||||||1
1724144130000|2024-08-20 08:55:30|3762.8|3750.8|3762.6|3750.6|3762.8|3750.8|3761.8|3749.8|2
1724144140000|2024-08-20 08:55:40|3762.8|3750.8|3762.8|3750.8|3762.8|3750.8|3762.8|3750.8|0
1724144150000|2024-08-20 08:55:50|3761.8|3749.8|3761.8|3749.8|3761.8|3749.8|3761.8|3749.8|0
1724144160000|2024-08-20 08:56:00|3762.4|3750.4|3762.8|3750.8|3762.8|3750.8|3762.4|3750.4|1
1724144180000|2024-08-20 08:56:20|3762.4|3750.4|3762.8|3750.8|3762.8|3750.8|3762.3|3750.3|0
1724144200000|2024-08-20 08:56:40|3763.4|3751.4|3763.8|3751.8|3763.8|3751.8|3763.4|3751.4|0
1724144210000|2024-08-20 08:56:50|3763.1|3751.1|3763.1|3751.1|3763.1|3751.1|3763.1|3751.1|0
1724144220000|2024-08-20 08:57:00|3762.8|3750.8|3761.8|3749.8|3762.8|3750.8|3761.8|3749.8|3
1724144240000|2024-08-20 08:57:20|3760.4|3748.4|3760.4|3748.4|3760.4|3748.4|3760.4|3748.4|44
1724144250000|2024-08-20 08:57:30|3759.8|3747.8|3760.4|3748.4|3760.4|3748.4|3759.8|3747.8|12
1724144260000|2024-08-20 08:57:40|3759.9|3747.9|3760.4|3748.4|3760.4|3748.4|3759.9|3747.9|1
1724144270000|2024-08-20 08:57:50|3760.5|3748.5|3760.6|3748.6|3760.6|3748.6|3760.5|3748.5|3
1724144280000|2024-08-20 08:58:00|3761.5|3749.5|3761.6|3749.6|3761.6|3749.6|3761.5|3749.5|1
1724144300000|2024-08-20 08:58:20|3761.5|3749.5|3760.9|3748.9|3761.5|3749.5|3760.8|3748.8|8
1724144310000|2024-08-20 08:58:30|3760.8|3748.8|3760.9|3748.9|3760.9|3748.9|3760.8|3748.8|0
1724144320000|2024-08-20 08:58:40|3760.8|3748.8|3761|3749|3761.4|3749.4|3760.8|3748.8|4
1724144340000|2024-08-20 08:59:00|3760.9|3748.9|3762.8|3750.8|3762.8|3750.8|3760.9|3748.9|2
1724144360000|2024-08-20 08:59:20|3763.1|3751.1|3763.8|3751.8|3763.8|3751.8|3763.1|3751.1|0
1724144390000|2024-08-20 08:59:50|3764.1|3752.1|3764.4|3752.4|3764.4|3752.4|3764.1|3752.1|6
1724144400000|2024-08-20 09:00:00|3764.3|3752.3|3764.1|3752.1|3764.3|3752.3|3764.1|3752.1|0
1724144420000|2024-08-20 09:00:20|3764.3|3752.3|3765.1|3753.1|3765.1|3753.1|3764.1|3752.1|4
1724144430000|2024-08-20 09:00:30|3764.8|3752.8|3764.8|3752.8|3764.8|3752.8|3764.8|3752.8|16
1724144450000|2024-08-20 09:00:50|3764.7|3752.7|3765.7|3753.7|3765.7|3753.7|3764.7|3752.7|0
1724144460000|2024-08-20 09:01:00|3765.1|3753.1|3764.7|3752.7|3765.2|3753.2|3764.7|3752.7|0
1724144480000|2024-08-20 09:01:20|3764.4|3752.4|3764.4|3752.4|3764.5|3752.5|3764.4|3752.4|44
1724144490000|2024-08-20 09:01:30|3764.6|3752.6|3765|3753|3765|3753|3764.6|3752.6|1
1724144540000|2024-08-20 09:02:20|3765.5|3753.5|3765|3753|3766|3754|3765|3753|0
1724144580000|2024-08-20 09:03:00|3765.1|3753.1|3765|3753|3765.5|3753.5|3765|3753|1
1724144660000|2024-08-20 09:04:20|3764.4|3752.4|3764.6|3752.6|3764.6|3752.6|3764.4|3752.4|0
1724144670000|2024-08-20 09:04:30|3765|3753|3765|3753|3765|3753|3765|3753|0
1724144700000|2024-08-20 09:05:00|||||||||11
1724144710000|2024-08-20 09:05:10|3765.1|3753.1|3765|3753|3765.1|3753.1|3765|3753|0
1724144720000|2024-08-20 09:05:20|3765.1|3753.1|3765.5|3753.5|3765.5|3753.5|3765|3753|0
1724144730000|2024-08-20 09:05:30|3765.1|3753.1|3765.6|3753.6|3765.6|3753.6|3765.1|3753.1|0
1724144740000|2024-08-20 09:05:40|3765.5|3753.5|3765|3753|3765.5|3753.5|3765|3753|0
1724144750000|2024-08-20 09:05:50|3764.4|3752.4|3764|3752|3764.4|3752.4|3764|3752|1
1724144760000|2024-08-20 09:06:00|3764.6|3752.6|3764|3752|3764.6|3752.6|3764|3752|0
1724144770000|2024-08-20 09:06:10|3764.1|3752.1|3764|3752|3764.9|3752.9|3764|3752|1
1724144830000|2024-08-20 09:07:10|3764.1|3752.1|3764|3752|3764.1|3752.1|3764|3752|0
1724144840000|2024-08-20 09:07:20|3764.6|3752.6|3765|3753|3765|3753|3764.6|3752.6|1
1724144850000|2024-08-20 09:07:30|3765.4|3753.4|3765.4|3753.4|3765.4|3753.4|3765.4|3753.4|0
1724144860000|2024-08-20 09:07:40|3766|3754|3766|3754|3766|3754|3766|3754|0
1724144890000|2024-08-20 09:08:10|3765.4|3753.4|3765.6|3753.6|3765.6|3753.6|3765.4|3753.4|0
1724144910000|2024-08-20 09:08:30|3766.4|3754.4|3766.4|3754.4|3766.4|3754.4|3766.4|3754.4|4
1724144940000|2024-08-20 09:09:00|3765.4|3753.4|3765.5|3753.5|3765.5|3753.5|3765.4|3753.4|5
1724144950000|2024-08-20 09:09:10|3765.6|3753.6|3766|3754|3766|3754|3765.6|3753.6|1
1724145010000|2024-08-20 09:10:10|||||||||5
1724145030000|2024-08-20 09:10:30|3765|3753|3764.4|3752.4|3765|3753|3764.4|3752.4|0
1724145050000|2024-08-20 09:10:50|3763.6|3751.6|3763.6|3751.6|3763.6|3751.6|3763.6|3751.6|1
1724145060000|2024-08-20 09:11:00|3763.4|3751.4|3763|3751|3763.4|3751.4|3763|3751|0
1724145070000|2024-08-20 09:11:10|3763.1|3751.1|3763|3751|3763.6|3751.6|3763|3751|0
1724145080000|2024-08-20 09:11:20|3762.6|3750.6|3762.6|3750.6|3762.6|3750.6|3762.6|3750.6|0
1724145120000|2024-08-20 09:12:00|3763|3751|3763|3751|3763|3751|3763|3751|0
1724145130000|2024-08-20 09:12:10|3762|3750|3762.1|3750.1|3762.1|3750.1|3762|3750|1
1724145140000|2024-08-20 09:12:20|3762.5|3750.5|3762|3750|3762.6|3750.6|3762|3750|0
1724145150000|2024-08-20 09:12:30|3761|3749|3761|3749|3761|3749|3761|3749|0
1724145170000|2024-08-20 09:12:50|3760.6|3748.6|3761|3749|3761|3749|3760.6|3748.6|0
1724145180000|2024-08-20 09:13:00|3760|3748|3760|3748|3760|3748|3760|3748|9
1724145190000|2024-08-20 09:13:10|3760.1|3748.1|3761.3|3749.3|3761.3|3749.3|3760.1|3748.1|1
1724145210000|2024-08-20 09:13:30|||||||||2
1724145240000|2024-08-20 09:14:00|3761.5|3749.5|3761.6|3749.6|3761.6|3749.6|3761.5|3749.5|0
1724145280000|2024-08-20 09:14:40|3761.8|3749.8|3761.6|3749.6|3761.8|3749.8|3761.6|3749.6|4
1724145290000|2024-08-20 09:14:50|3760.6|3748.6|3760.6|3748.6|3760.6|3748.6|3760.6|3748.6|3
1724145300000|2024-08-20 09:15:00|3759.6|3747.6|3760|3748|3760|3748|3759.6|3747.6|22
1724145310000|2024-08-20 09:15:10|3759.8|3747.8|3759.3|3747.3|3760|3748|3759.3|3747.3|0
1724145320000|2024-08-20 09:15:20|3759|3747|3758|3746|3759|3747|3758|3746|16
1724145330000|2024-08-20 09:15:30|3757.8|3745.8|3757.3|3745.3|3757.8|3745.8|3757.3|3745.3|0
1724145340000|2024-08-20 09:15:40|3757.7|3745.7|3757.3|3745.3|3757.8|3745.8|3757.3|3745.3|3
1724145350000|2024-08-20 09:15:50|||||||||2
1724145360000|2024-08-20 09:16:00|3756.3|3744.3|3756.3|3744.3|3756.3|3744.3|3756.3|3744.3|35
1724145370000|2024-08-20 09:16:10|||||||||1
1724145380000|2024-08-20 09:16:20|3756.6|3744.6|3757.6|3745.6|3757.6|3745.6|3756.6|3744.6|2
1724145390000|2024-08-20 09:16:30|3757|3745|3757|3745|3757.3|3745.3|3757|3745|0
1724145400000|2024-08-20 09:16:40|3757.3|3745.3|3757.6|3745.6|3757.6|3745.6|3757.3|3745.3|1
1724145410000|2024-08-20 09:16:50|3757.5|3745.5|3757.5|3745.5|3757.6|3745.6|3757.3|3745.3|19
1724145420000|2024-08-20 09:17:00|3757.3|3745.3|3757.3|3745.3|3757.5|3745.5|3757.3|3745.3|0
1724145430000|2024-08-20 09:17:10|||||||||2
1724145450000|2024-08-20 09:17:30|||||||||1
1724145470000|2024-08-20 09:17:50|3757|3745|3757|3745|3757|3745|3757|3745|61
1724145490000|2024-08-20 09:18:10|3757.3|3745.3|3757.3|3745.3|3757.3|3745.3|3757.3|3745.3|2
1724145500000|2024-08-20 09:18:20|3758|3746|3758|3746|3758|3746|3757.8|3745.8|6
1724145510000|2024-08-20 09:18:30|3757.8|3745.8|3757.3|3745.3|3757.8|3745.8|3757.3|3745.3|2
1724145530000|2024-08-20 09:18:50|3757|3745|3757.1|3745.1|3757.5|3745.5|3757|3745|1
1724145540000|2024-08-20 09:19:00|3757.5|3745.5|3757.6|3745.6|3757.6|3745.6|3757.5|3745.5|1
1724145550000|2024-08-20 09:19:10|3757.5|3745.5|3757.5|3745.5|3757.6|3745.6|3757.3|3745.3|0
1724145570000|2024-08-20 09:19:30|3757.3|3745.3|3758|3746|3758|3746|3757.3|3745.3|1
1724145580000|2024-08-20 09:19:40|||||||||10
1724145600000|2024-08-20 09:20:00|3757.5|3745.5|3758|3746|3758|3746|3757.5|3745.5|5
1724145610000|2024-08-20 09:20:10|3757.8|3745.8|3757.8|3745.8|3758|3746|3757.8|3745.8|0
1724145620000|2024-08-20 09:20:20|3758|3746|3758.3|3746.3|3758.3|3746.3|3758|3746|0
1724145630000|2024-08-20 09:20:30|3758|3746|3758|3746|3758|3746|3758|3746|1
1724145650000|2024-08-20 09:20:50|3758.8|3746.8|3758|3746|3759|3747|3758|3746|8
1724145660000|2024-08-20 09:21:00|3758.3|3746.3|3758|3746|3758.5|3746.5|3758|3746|0
1724145670000|2024-08-20 09:21:10|3758.3|3746.3|3758|3746|3758.3|3746.3|3758|3746|0
1724145680000|2024-08-20 09:21:20|3758.3|3746.3|3759|3747|3759|3747|3758.3|3746.3|1
1724145690000|2024-08-20 09:21:30|3759.3|3747.3|3759.3|3747.3|3759.3|3747.3|3759.3|3747.3|0
1724145700000|2024-08-20 09:21:40|3759|3747|3759|3747|3759.3|3747.3|3759|3747|0
1724145720000|2024-08-20 09:22:00|||||||||2
1724145730000|2024-08-20 09:22:10|3758.8|3746.8|3758.3|3746.3|3759|3747|3758.3|3746.3|0
1724145740000|2024-08-20 09:22:20|3758.5|3746.5|3758.3|3746.3|3758.5|3746.5|3758.3|3746.3|0
1724145750000|2024-08-20 09:22:30|3758|3746|3758.3|3746.3|3758.3|3746.3|3758|3746|1
1724145760000|2024-08-20 09:22:40|3758|3746|3758|3746|3758.3|3746.3|3758|3746|0
1724145770000|2024-08-20 09:22:50|3758.3|3746.3|3758|3746|3758.3|3746.3|3758|3746|0
1724145800000|2024-08-20 09:23:20|3759|3747|3759|3747|3759|3747|3759|3747|3
1724145860000|2024-08-20 09:24:20|3759.5|3747.5|3759.5|3747.5|3759.5|3747.5|3759.5|3747.5|0
1724145870000|2024-08-20 09:24:30|3759.1|3747.1|3759|3747|3759.1|3747.1|3759|3747|0
1724145880000|2024-08-20 09:24:40|3761.6|3749.6|3762|3750|3762|3750|3761.6|3749.6|6
1724145890000|2024-08-20 09:24:50|3761.6|3749.6|3761.6|3749.6|3761.6|3749.6|3761.6|3749.6|2
1724145900000|2024-08-20 09:25:00|3761.1|3749.1|3761.2|3749.2|3761.2|3749.2|3759.6|3747.6|5
1724145910000|2024-08-20 09:25:10|3762.1|3750.1|3762.1|3750.1|3762.1|3750.1|3762.1|3750.1|0
1724145920000|2024-08-20 09:25:20|3761.6|3749.6|3760.2|3748.2|3761.6|3749.6|3760.2|3748.2|0
1724145930000|2024-08-20 09:25:30|3759.7|3747.7|3760.2|3748.2|3760.2|3748.2|3759.6|3747.6|0
1724145940000|2024-08-20 09:25:40|3760.1|3748.1|3759.6|3747.6|3760.1|3748.1|3759.2|3747.2|0
1724145950000|2024-08-20 09:25:50|3759.2|3747.2|3759.2|3747.2|3759.2|3747.2|3759.2|3747.2|0
1724145960000|2024-08-20 09:26:00|3758.6|3746.6|3758.6|3746.6|3758.6|3746.6|3758.6|3746.6|0
1724145970000|2024-08-20 09:26:10|3758.2|3746.2|3758.1|3746.1|3758.2|3746.2|3757.6|3745.6|1
1724145980000|2024-08-20 09:26:20|3758.2|3746.2|3757.6|3745.6|3758.2|3746.2|3757.6|3745.6|0
1724145990000|2024-08-20 09:26:30|3757.7|3745.7|3758.2|3746.2|3758.2|3746.2|3757.7|3745.7|0
1724146000000|2024-08-20 09:26:40|3758.1|3746.1|3757.9|3745.9|3758.1|3746.1|3757.9|3745.9|0
1724146010000|2024-08-20 09:26:50|3757.6|3745.6|3758.6|3746.6|3758.6|3746.6|3757.6|3745.6|3
1724146020000|2024-08-20 09:27:00|3758.2|3746.2|3758.2|3746.2|3758.2|3746.2|3758.2|3746.2|0
1724146030000|2024-08-20 09:27:10|3758.6|3746.6|3758.6|3746.6|3758.6|3746.6|3758.6|3746.6|1
1724146040000|2024-08-20 09:27:20|3758.7|3746.7|3758.8|3746.8|3758.8|3746.8|3758.7|3746.7|0
1724146050000|2024-08-20 09:27:30|3758.7|3746.7|3759.2|3747.2|3759.2|3747.2|3758.7|3746.7|1
1724146060000|2024-08-20 09:27:40|3759.9|3747.9|3760.1|3748.1|3760.2|3748.2|3759.9|3747.9|0
1724146070000|2024-08-20 09:27:50|3760.2|3748.2|3759.2|3747.2|3760.2|3748.2|3759.2|3747.2|0
1724146090000|2024-08-20 09:28:10|3758.9|3746.9|3758.2|3746.2|3758.9|3746.9|3758.2|3746.2|0
1724146110000|2024-08-20 09:28:30|3758.6|3746.6|3758.6|3746.6|3758.6|3746.6|3758.6|3746.6|0
1724146120000|2024-08-20 09:28:40|3758.2|3746.2|3758.2|3746.2|3758.2|3746.2|3758.2|3746.2|0
1724146130000|2024-08-20 09:28:50|3758.6|3746.6|3758.6|3746.6|3758.6|3746.6|3758.6|3746.6|2
1724146140000|2024-08-20 09:29:00|3758.2|3746.2|3759.6|3747.6|3759.6|3747.6|3758.2|3746.2|1
1724146150000|2024-08-20 09:29:10|3759.7|3747.7|3759.7|3747.7|3759.7|3747.7|3759.7|3747.7|0
1724146160000|2024-08-20 09:29:20|3759.8|3747.8|3759.7|3747.7|3759.8|3747.8|3759.2|3747.2|0
1724146190000|2024-08-20 09:29:50|3760.1|3748.1|3760.2|3748.2|3760.2|3748.2|3760.1|3748.1|1
1724146210000|2024-08-20 09:30:10|3760.6|3748.6|3760.2|3748.2|3761.3|3749.3|3760.2|3748.2|1
1724146220000|2024-08-20 09:30:20|3760.3|3748.3|3760.6|3748.6|3761.1|3749.1|3760.2|3748.2|0
1724146230000|2024-08-20 09:30:30|3760.2|3748.2|3760.8|3748.8|3760.8|3748.8|3760.2|3748.2|0
1724146240000|2024-08-20 09:30:40|3761.2|3749.2|3760.8|3748.8|3761.2|3749.2|3760.8|3748.8|0
1724146250000|2024-08-20 09:30:50|3761.2|3749.2|3761.2|3749.2|3761.2|3749.2|3761.2|3749.2|0
1724146260000|2024-08-20 09:31:00|3760.2|3748.2|3760.7|3748.7|3760.7|3748.7|3760.2|3748.2|0
1724146280000|2024-08-20 09:31:20|||||||||1
1724146290000|2024-08-20 09:31:30|3760.8|3748.8|3760.8|3748.8|3760.8|3748.8|3760.8|3748.8|0
1724146310000|2024-08-20 09:31:50|3761.2|3749.2|3762.2|3750.2|3762.2|3750.2|3761.2|3749.2|2
1724146320000|2024-08-20 09:32:00|3762.3|3750.3|3762.2|3750.2|3762.3|3750.3|3762.2|3750.2|0
1724146330000|2024-08-20 09:32:10|3762.6|3750.6|3760.2|3748.2|3762.6|3750.6|3760.2|3748.2|1
1724146340000|2024-08-20 09:32:20|3760.6|3748.6|3760.2|3748.2|3760.6|3748.6|3760.2|3748.2|0
1724146350000|2024-08-20 09:32:30|3760.6|3748.6|3760.6|3748.6|3760.6|3748.6|3760.6|3748.6|0
1724146370000|2024-08-20 09:32:50|3760.7|3748.7|3760.6|3748.6|3760.7|3748.7|3760.6|3748.6|2
1724146380000|2024-08-20 09:33:00|3760.8|3748.8|3761.2|3749.2|3761.6|3749.6|3760.8|3748.8|10
1724146390000|2024-08-20 09:33:10|3761.1|3749.1|3760.7|3748.7|3761.1|3749.1|3760.6|3748.6|2
1724146400000|2024-08-20 09:33:20|3760.6|3748.6|3760.7|3748.7|3760.7|3748.7|3760.6|3748.6|0
1724146410000|2024-08-20 09:33:30|3761.1|3749.1|3761.2|3749.2|3761.2|3749.2|3761.1|3749.1|0
1724146430000|2024-08-20 09:33:50|3759.6|3747.6|3759.6|3747.6|3759.6|3747.6|3759.6|3747.6|0
1724146440000|2024-08-20 09:34:00|3759.7|3747.7|3760.1|3748.1|3760.2|3748.2|3759.7|3747.7|0
1724146460000|2024-08-20 09:34:20|3760.2|3748.2|3759.7|3747.7|3760.2|3748.2|3759.6|3747.6|0
1724146470000|2024-08-20 09:34:30|3759.2|3747.2|3758.8|3746.8|3759.7|3747.7|3758.8|3746.8|0
1724146490000|2024-08-20 09:34:50|3758.9|3746.9|3761.2|3749.2|3761.2|3749.2|3758.9|3746.9|4
1724146520000|2024-08-20 09:35:20|3761.1|3749.1|3761.1|3749.1|3761.1|3749.1|3760.7|3748.7|1
1724146530000|2024-08-20 09:35:30|3761.2|3749.2|3760.6|3748.6|3761.2|3749.2|3760.6|3748.6|1
1724146540000|2024-08-20 09:35:40|3761.2|3749.2|3761.6|3749.6|3761.6|3749.6|3761.2|3749.2|0
1724146550000|2024-08-20 09:35:50|||||||||1
1724146560000|2024-08-20 09:36:00|||||||||5
1724146570000|2024-08-20 09:36:10|3761.1|3749.1|3761.1|3749.1|3761.1|3749.1|3761.1|3749.1|1
1724146580000|2024-08-20 09:36:20|3761.6|3749.6|3762.2|3750.2|3762.2|3750.2|3761.6|3749.6|0
1724146590000|2024-08-20 09:36:30|3762.1|3750.1|3762.2|3750.2|3762.2|3750.2|3762.1|3750.1|1
1724146610000|2024-08-20 09:36:50|3761.6|3749.6|3762.2|3750.2|3762.2|3750.2|3761.6|3749.6|0
1724146620000|2024-08-20 09:37:00|3762.6|3750.6|3762.6|3750.6|3763.2|3751.2|3762.6|3750.6|8
1724146630000|2024-08-20 09:37:10|3762.9|3750.9|3762.6|3750.6|3762.9|3750.9|3762.6|3750.6|1
1724146640000|2024-08-20 09:37:20|3762.9|3750.9|3762.5|3750.5|3762.9|3750.9|3762.5|3750.5|0
1724146650000|2024-08-20 09:37:30|3763.5|3751.5|3763.2|3751.2|3763.5|3751.5|3763.2|3751.2|4
1724146670000|2024-08-20 09:37:50|||||||||3
1724146680000|2024-08-20 09:38:00|3762.5|3750.5|3762|3750|3762.5|3750.5|3761.5|3749.5|0
1724146700000|2024-08-20 09:38:20|3761.5|3749.5|3762.2|3750.2|3762.2|3750.2|3761.5|3749.5|0
1724146710000|2024-08-20 09:38:30|3762|3750|3761.5|3749.5|3762|3750|3761.5|3749.5|46
1724146720000|2024-08-20 09:38:40|3761.7|3749.7|3762.2|3750.2|3762.2|3750.2|3761.7|3749.7|1
1724146730000|2024-08-20 09:38:50|3761.8|3749.8|3761.8|3749.8|3761.8|3749.8|3761.8|3749.8|0
1724146740000|2024-08-20 09:39:00|3762.3|3750.3|3762.3|3750.3|3762.3|3750.3|3762.3|3750.3|0
1724146750000|2024-08-20 09:39:10|3762.8|3750.8|3761.8|3749.8|3762.8|3750.8|3761.8|3749.8|1
1724146760000|2024-08-20 09:39:20|3760.8|3748.8|3760.8|3748.8|3760.8|3748.8|3760.8|3748.8|1
1724146770000|2024-08-20 09:39:30|3761.4|3749.4|3761.8|3749.8|3761.8|3749.8|3761.3|3749.3|0
1724146790000|2024-08-20 09:39:50|3761.9|3749.9|3762.3|3750.3|3762.4|3750.4|3761.9|3749.9|0
1724146800000|2024-08-20 09:40:00|3762.2|3750.2|3762.2|3750.2|3762.2|3750.2|3762.2|3750.2|0
1724146810000|2024-08-20 09:40:10|3761.4|3749.4|3761.4|3749.4|3761.4|3749.4|3761.4|3749.4|0
1724146820000|2024-08-20 09:40:20|3761.3|3749.3|3761.3|3749.3|3761.4|3749.4|3761.3|3749.3|1
1724146840000|2024-08-20 09:40:40|3760.9|3748.9|3761.4|3749.4|3761.4|3749.4|3760.8|3748.8|1
1724146850000|2024-08-20 09:40:50|3761.3|3749.3|3760.4|3748.4|3761.3|3749.3|3759.8|3747.8|1
1724146860000|2024-08-20 09:41:00|3760.8|3748.8|3760.8|3748.8|3761.3|3749.3|3760.8|3748.8|3
1724146870000|2024-08-20 09:41:10|3760.4|3748.4|3760.4|3748.4|3760.4|3748.4|3760.4|3748.4|0
1724146880000|2024-08-20 09:41:20|3760.3|3748.3|3759.4|3747.4|3760.4|3748.4|3759.4|3747.4|2
1724146890000|2024-08-20 09:41:30|3759.8|3747.8|3760.3|3748.3|3760.4|3748.4|3759.8|3747.8|0
1724146900000|2024-08-20 09:41:40|3759.9|3747.9|3759.4|3747.4|3759.9|3747.9|3759|3747|43
1724146910000|2024-08-20 09:41:50|3760.4|3748.4|3760.4|3748.4|3760.8|3748.8|3760|3748|2
1724146920000|2024-08-20 09:42:00|3760.8|3748.8|3761.4|3749.4|3761.4|3749.4|3760.8|3748.8|0
1724146930000|2024-08-20 09:42:10|3760.8|3748.8|3760.8|3748.8|3760.8|3748.8|3760.8|3748.8|0
1724146940000|2024-08-20 09:42:20|3761.4|3749.4|3761.4|3749.4|3761.4|3749.4|3761.4|3749.4|0
1724146960000|2024-08-20 09:42:40|||||||||24
1724146990000|2024-08-20 09:43:10|3760.8|3748.8|3761.3|3749.3|3761.3|3749.3|3760.4|3748.4|6
1724147000000|2024-08-20 09:43:20|3761.4|3749.4|3763.4|3751.4|3763.4|3751.4|3761.4|3749.4|2
1724147010000|2024-08-20 09:43:30|3762.4|3750.4|3762.4|3750.4|3762.4|3750.4|3762.4|3750.4|1
1724147020000|2024-08-20 09:43:40|3762.2|3750.2|3761.4|3749.4|3762.2|3750.2|3761.3|3749.3|0
1724147030000|2024-08-20 09:43:50|3761.5|3749.5|3761.4|3749.4|3761.5|3749.5|3761.4|3749.4|0
1724147050000|2024-08-20 09:44:10|3761.3|3749.3|3760.8|3748.8|3761.3|3749.3|3760.8|3748.8|1
1724147060000|2024-08-20 09:44:20|3761.3|3749.3|3760.8|3748.8|3761.4|3749.4|3760.8|3748.8|0
1724147070000|2024-08-20 09:44:30|3760.5|3748.5|3759.4|3747.4|3760.5|3748.5|3758.9|3746.9|8
1724147080000|2024-08-20 09:44:40|3759|3747|3758.8|3746.8|3759|3747|3758.8|3746.8|0
1724147090000|2024-08-20 09:44:50|3759|3747|3759.4|3747.4|3759.4|3747.4|3758.8|3746.8|5
1724147100000|2024-08-20 09:45:00|3758.8|3746.8|3758.9|3746.9|3759.4|3747.4|3758.8|3746.8|0
1724147110000|2024-08-20 09:45:10|3758.8|3746.8|3758.8|3746.8|3759|3747|3758|3746|11
1724147120000|2024-08-20 09:45:20|3759|3747|3759|3747|3759|3747|3758.9|3746.9|0
1724147130000|2024-08-20 09:45:30|3760.4|3748.4|3759.8|3747.8|3760.4|3748.4|3759.8|3747.8|5
1724147140000|2024-08-20 09:45:40|3759.4|3747.4|3759.4|3747.4|3759.4|3747.4|3759.4|3747.4|1
1724147160000|2024-08-20 09:46:00|3759.3|3747.3|3759.3|3747.3|3759.3|3747.3|3758.9|3746.9|13
1724147170000|2024-08-20 09:46:10|3758.8|3746.8|3759.3|3747.3|3759.3|3747.3|3758.4|3746.4|2
1724147180000|2024-08-20 09:46:20|3758.8|3746.8|3758.4|3746.4|3758.8|3746.8|3758.4|3746.4|0
1724147190000|2024-08-20 09:46:30|3758.5|3746.5|3758.4|3746.4|3759.3|3747.3|3758.4|3746.4|0
1724147220000|2024-08-20 09:47:00|3758.9|3746.9|3759.4|3747.4|3760|3748|3758.9|3746.9|12
1724147230000|2024-08-20 09:47:10|3759|3747|3759.3|3747.3|3759.4|3747.4|3758.9|3746.9|0
1724147240000|2024-08-20 09:47:20|3759.4|3747.4|3758.9|3746.9|3759.4|3747.4|3758.9|3746.9|4
1724147250000|2024-08-20 09:47:30|3759.3|3747.3|3758.5|3746.5|3759.4|3747.4|3758.4|3746.4|1
1724147270000|2024-08-20 09:47:50|3758.6|3746.6|3758.5|3746.5|3758.6|3746.6|3758|3746|19
1724147280000|2024-08-20 09:48:00|3758.6|3746.6|3758.5|3746.5|3758.6|3746.6|3758|3746|5
1724147290000|2024-08-20 09:48:10|3758.1|3746.1|3758.5|3746.5|3758.5|3746.5|3758|3746|3
1724147300000|2024-08-20 09:48:20|3758.6|3746.6|3758.6|3746.6|3758.6|3746.6|3758.6|3746.6|2
1724147330000|2024-08-20 09:48:50|3758.7|3746.7|3758.6|3746.6|3758.7|3746.7|3758.6|3746.6|1
1724147340000|2024-08-20 09:49:00|3758.2|3746.2|3758|3746|3758.5|3746.5|3758|3746|47
1724147350000|2024-08-20 09:49:10|3757.5|3745.5|3757|3745|3757.6|3745.6|3757|3745|3
1724147360000|2024-08-20 09:49:20|3757.2|3745.2|3757|3745|3757.5|3745.5|3757|3745|0
1724147370000|2024-08-20 09:49:30|3757.6|3745.6|3757.6|3745.6|3757.6|3745.6|3757.6|3745.6|2
1724147380000|2024-08-20 09:49:40|3758.2|3746.2|3758.6|3746.6|3758.6|3746.6|3758.2|3746.2|2
1724147400000|2024-08-20 09:50:00|3758|3746|3758|3746|3758|3746|3758|3746|0
1724147420000|2024-08-20 09:50:20|3758.1|3746.1|3759.2|3747.2|3759.4|3747.4|3758.1|3746.1|1
1724147430000|2024-08-20 09:50:30|3759.1|3747.1|3759.1|3747.1|3759.1|3747.1|3759.1|3747.1|0
1724147440000|2024-08-20 09:50:40|3758.7|3746.7|3759|3747|3759.5|3747.5|3758.6|3746.6|3
1724147450000|2024-08-20 09:50:50|3758.6|3746.6|3759.6|3747.6|3759.6|3747.6|3758.6|3746.6|2
1724147470000|2024-08-20 09:51:10|3759|3747|3759.5|3747.5|3759.5|3747.5|3759|3747|0
1724147480000|2024-08-20 09:51:20|3759.6|3747.6|3759.1|3747.1|3759.6|3747.6|3759|3747|0
1724147490000|2024-08-20 09:51:30|3759|3747|3759.5|3747.5|3759.5|3747.5|3759|3747|1
1724147500000|2024-08-20 09:51:40|3759|3747|3759.5|3747.5|3759.5|3747.5|3759|3747|0
1724147510000|2024-08-20 09:51:50|3759|3747|3759|3747|3759|3747|3759|3747|3
1724147520000|2024-08-20 09:52:00|3759.5|3747.5|3759.5|3747.5|3759.5|3747.5|3759.5|3747.5|1
1724147530000|2024-08-20 09:52:10|3759.6|3747.6|3759.6|3747.6|3759.6|3747.6|3759.5|3747.5|0
1724147540000|2024-08-20 09:52:20|3760.2|3748.2|3760.6|3748.6|3760.6|3748.6|3760.2|3748.2|2
1724147550000|2024-08-20 09:52:30|3760.4|3748.4|3760.5|3748.5|3760.5|3748.5|3760.4|3748.4|0
1724147560000|2024-08-20 09:52:40|3760.6|3748.6|3760.5|3748.5|3760.6|3748.6|3759.6|3747.6|0
1724147570000|2024-08-20 09:52:50|3761.4|3749.4|3760|3748|3761.4|3749.4|3759.6|3747.6|32
1724147580000|2024-08-20 09:53:00|3759.9|3747.9|3761.4|3749.4|3761.4|3749.4|3759.9|3747.9|33
1724147620000|2024-08-20 09:53:40|3761.3|3749.3|3761.4|3749.4|3761.4|3749.4|3761.3|3749.3|0
1724147630000|2024-08-20 09:53:50|3761.3|3749.3|3761.4|3749.4|3761.4|3749.4|3761.3|3749.3|0
1724147640000|2024-08-20 09:54:00|3761.8|3749.8|3761.4|3749.4|3761.8|3749.8|3761.4|3749.4|0
1724147650000|2024-08-20 09:54:10|3761|3749|3761|3749|3761.4|3749.4|3761|3749|0
1724147660000|2024-08-20 09:54:20|3761.4|3749.4|3761.4|3749.4|3761.8|3749.8|3761.4|3749.4|1
1724147670000|2024-08-20 09:54:30|3761.8|3749.8|3761.4|3749.4|3761.8|3749.8|3761.4|3749.4|0
1724147680000|2024-08-20 09:54:40|3761.8|3749.8|3762.1|3750.1|3762.1|3750.1|3761.8|3749.8|18
1724147710000|2024-08-20 09:55:10|3762.5|3750.5|3768.1|3756.1|3768.1|3756.1|3762.5|3750.5|32
1724147720000|2024-08-20 09:55:20|3768.5|3756.5|3769.8|3757.8|3769.8|3757.8|3768.5|3756.5|6
1724147730000|2024-08-20 09:55:30|3769.3|3757.3|3769.3|3757.3|3769.3|3757.3|3769.3|3757.3|9
1724147740000|2024-08-20 09:55:40|3769.8|3757.8|3767.4|3755.4|3769.8|3757.8|3767.4|3755.4|32
1724147750000|2024-08-20 09:55:50|3767.8|3755.8|3768.1|3756.1|3768.1|3756.1|3767.8|3755.8|0
1724147760000|2024-08-20 09:56:00|3766.8|3754.8|3766.4|3754.4|3766.8|3754.8|3766.4|3754.4|15
1724147790000|2024-08-20 09:56:30|3766.8|3754.8|3765.1|3753.1|3766.8|3754.8|3765.1|3753.1|4
1724147800000|2024-08-20 09:56:40|||||||||4
1724147810000|2024-08-20 09:56:50|||||||||1
1724147820000|2024-08-20 09:57:00|3765.3|3753.3|3765.3|3753.3|3765.8|3753.8|3765.1|3753.1|11
1724147830000|2024-08-20 09:57:10|3765.8|3753.8|3765.1|3753.1|3765.8|3753.8|3765.1|3753.1|0
1724147840000|2024-08-20 09:57:20|3764.8|3752.8|3764.1|3752.1|3764.8|3752.8|3764.1|3752.1|0
1724147850000|2024-08-20 09:57:30|3764.3|3752.3|3763.8|3751.8|3764.3|3752.3|3763.8|3751.8|0
1724147860000|2024-08-20 09:57:40|3765.1|3753.1|3766.6|3754.6|3766.8|3754.8|3765.1|3753.1|32
1724147870000|2024-08-20 09:57:50|3766.8|3754.8|3766.1|3754.1|3766.8|3754.8|3766.1|3754.1|2
1724147880000|2024-08-20 09:58:00|3765.6|3753.6|3764.3|3752.3|3765.6|3753.6|3764.3|3752.3|12
1724147890000|2024-08-20 09:58:10|3764.1|3752.1|3764.1|3752.1|3764.1|3752.1|3764.1|3752.1|3
1724147900000|2024-08-20 09:58:20|3765.5|3753.5|3765.8|3753.8|3765.8|3753.8|3765.1|3753.1|30
1724147910000|2024-08-20 09:58:30|3766.1|3754.1|3766.5|3754.5|3766.8|3754.8|3766.1|3754.1|19
1724147920000|2024-08-20 09:58:40|3765.6|3753.6|3765.6|3753.6|3765.6|3753.6|3765.6|3753.6|2
1724147930000|2024-08-20 09:58:50|3766.1|3754.1|3765.4|3753.4|3766.1|3754.1|3764.8|3752.8|11
1724147940000|2024-08-20 09:59:00|3765.3|3753.3|3765.8|3753.8|3765.8|3753.8|3765.3|3753.3|8
1724147950000|2024-08-20 09:59:10|3765.6|3753.6|3764.4|3752.4|3765.8|3753.8|3764.4|3752.4|7
1724147960000|2024-08-20 09:59:20|3764.5|3752.5|3765|3753|3765|3753|3764|3752|21
1724147970000|2024-08-20 09:59:30|3764.4|3752.4|3764.5|3752.5|3764.9|3752.9|3764|3752|11
1724147980000|2024-08-20 09:59:40|3765|3753|3765|3753|3765|3753|3765|3753|27
1724147990000|2024-08-20 09:59:50|3766|3754|3765.6|3753.6|3767|3755|3765.6|3753.6|39
1724158800000|2024-08-20 13:00:00|3767|3755|3769.5|3757.5|3769.5|3757.5|3767|3755|24
1724158810000|2024-08-20 13:00:10|3769.6|3757.6|3767.9|3755.9|3771.5|3759.5|3767.8|3755.8|17
1724158820000|2024-08-20 13:00:20|3767.8|3755.8|3768.4|3756.4|3768.8|3756.8|3767.4|3755.4|2
1724158830000|2024-08-20 13:00:30|3767.8|3755.8|3768.4|3756.4|3768.8|3756.8|3767.4|3755.4|1
1724158840000|2024-08-20 13:00:40|3768.8|3756.8|3769.4|3757.4|3769.8|3757.8|3768.8|3756.8|0
1724158850000|2024-08-20 13:00:50|3771.8|3759.8|3771.4|3759.4|3771.8|3759.8|3771|3759|11
1724158860000|2024-08-20 13:01:00|3771.8|3759.8|3773.3|3761.3|3773.3|3761.3|3771.8|3759.8|15
1724158870000|2024-08-20 13:01:10|3772.8|3760.8|3773.4|3761.4|3773.4|3761.4|3772.8|3760.8|12
1724158880000|2024-08-20 13:01:20|3773.3|3761.3|3773.3|3761.3|3773.6|3761.6|3773.1|3761.1|1
1724158890000|2024-08-20 13:01:30|3773.1|3761.1|3773.1|3761.1|3773.1|3761.1|3772.8|3760.8|0
1724158900000|2024-08-20 13:01:40|3772.8|3760.8|3772.8|3760.8|3772.8|3760.8|3772.8|3760.8|5
1724158910000|2024-08-20 13:01:50|3772.6|3760.6|3772.6|3760.6|3772.6|3760.6|3772.5|3760.5|2
1724158920000|2024-08-20 13:02:00|3773|3761|3771.6|3759.6|3773|3761|3770.1|3758.1|26
1724158930000|2024-08-20 13:02:10|3771.7|3759.7|3770.8|3758.8|3772.1|3760.1|3770.5|3758.5|13
1724158940000|2024-08-20 13:02:20|3771.3|3759.3|3770.5|3758.5|3771.3|3759.3|3770.5|3758.5|0
1724158950000|2024-08-20 13:02:30|3770.8|3758.8|3770.5|3758.5|3771|3759|3770.1|3758.1|1
1724158960000|2024-08-20 13:02:40|3769.1|3757.1|3769.1|3757.1|3769.1|3757.1|3769.1|3757.1|7
1724158970000|2024-08-20 13:02:50|3768.7|3756.7|3768.7|3756.7|3769.5|3757.5|3768.7|3756.7|2
1724158980000|2024-08-20 13:03:00|3768.3|3756.3|3766.7|3754.7|3768.5|3756.5|3766.3|3754.3|12
1724158990000|2024-08-20 13:03:10|3765.9|3753.9|3765.3|3753.3|3765.9|3753.9|3764.9|3752.9|3
1724159000000|2024-08-20 13:03:20|3765.4|3753.4|3765.9|3753.9|3765.9|3753.9|3764.9|3752.9|0
1724159010000|2024-08-20 13:03:30|3766.3|3754.3|3766.3|3754.3|3767.3|3755.3|3765.4|3753.4|3
1724159020000|2024-08-20 13:03:40|3765.8|3753.8|3765.8|3753.8|3766.2|3754.2|3765.8|3753.8|0
1724159030000|2024-08-20 13:03:50|3766.2|3754.2|3765.7|3753.7|3766.2|3754.2|3765.7|3753.7|0
1724159040000|2024-08-20 13:04:00|3765.8|3753.8|3766.3|3754.3|3766.3|3754.3|3765.8|3753.8|22
1724159050000|2024-08-20 13:04:10|3766.4|3754.4|3766.4|3754.4|3766.4|3754.4|3766.4|3754.4|0
1724159060000|2024-08-20 13:04:20|3766.8|3754.8|3767.2|3755.2|3767.7|3755.7|3766.7|3754.7|1
1724159070000|2024-08-20 13:04:30|3767.3|3755.3|3767.3|3755.3|3767.3|3755.3|3767.2|3755.2|0
1724159080000|2024-08-20 13:04:40|3767.2|3755.2|3767.3|3755.3|3767.7|3755.7|3767.2|3755.2|0
1724159090000|2024-08-20 13:04:50|3767.7|3755.7|3767.8|3755.8|3767.8|3755.8|3767.3|3755.3|2
1724159110000|2024-08-20 13:05:10|3768.2|3756.2|3768.3|3756.3|3768.3|3756.3|3768.2|3756.2|0
1724159160000|2024-08-20 13:06:00|3768.9|3756.9|3768.8|3756.8|3768.9|3756.9|3768.8|3756.8|1
1724159170000|2024-08-20 13:06:10|3768.9|3756.9|3768.8|3756.8|3768.9|3756.9|3768.8|3756.8|0
1724159180000|2024-08-20 13:06:20|3768.7|3756.7|3768.8|3756.8|3768.8|3756.8|3768.7|3756.7|0
1724159200000|2024-08-20 13:06:40|3768.9|3756.9|3769.4|3757.4|3769.4|3757.4|3768.8|3756.8|1
1724159210000|2024-08-20 13:06:50|3769.8|3757.8|3769.8|3757.8|3769.9|3757.9|3769.8|3757.8|0
1724159220000|2024-08-20 13:07:00|3769.4|3757.4|3769.9|3757.9|3769.9|3757.9|3769.3|3757.3|0
1724159230000|2024-08-20 13:07:10|3771.7|3759.7|3771.2|3759.2|3771.7|3759.7|3771.2|3759.2|13
1724159240000|2024-08-20 13:07:20|3771.6|3759.6|3771.7|3759.7|3771.7|3759.7|3771.3|3759.3|0
1724159250000|2024-08-20 13:07:30|3772.7|3760.7|3772.7|3760.7|3772.7|3760.7|3772.7|3760.7|0
1724159260000|2024-08-20 13:07:40|3773.1|3761.1|3773.3|3761.3|3773.3|3761.3|3772.7|3760.7|0
1724159270000|2024-08-20 13:07:50|3773.7|3761.7|3773.7|3761.7|3773.7|3761.7|3773.3|3761.3|0
1724159280000|2024-08-20 13:08:00|3773.3|3761.3|3773.3|3761.3|3774.5|3762.5|3772.7|3760.7|6
1724159290000|2024-08-20 13:08:10|3773.4|3761.4|3773.7|3761.7|3773.7|3761.7|3773.3|3761.3|0
1724159300000|2024-08-20 13:08:20|3773.9|3761.9|3774.7|3762.7|3775.1|3763.1|3773.9|3761.9|1
1724159310000|2024-08-20 13:08:30|3775.1|3763.1|3775.1|3763.1|3775.1|3763.1|3774.7|3762.7|0
1724159320000|2024-08-20 13:08:40|3774.7|3762.7|3775.2|3763.2|3775.3|3763.3|3774.7|3762.7|0
1724159330000|2024-08-20 13:08:50|3775.1|3763.1|3776.5|3764.5|3777|3765|3774.7|3762.7|1
1724159340000|2024-08-20 13:09:00|3776.8|3764.8|3773.3|3761.3|3777|3765|3773.3|3761.3|3
1724159350000|2024-08-20 13:09:10|3773.7|3761.7|3774.3|3762.3|3774.3|3762.3|3773.7|3761.7|1
1724159360000|2024-08-20 13:09:20|3774.7|3762.7|3774.3|3762.3|3774.7|3762.7|3774.2|3762.2|0
1724159370000|2024-08-20 13:09:30|3775.6|3763.6|3775.7|3763.7|3775.7|3763.7|3775.5|3763.5|1
1724159390000|2024-08-20 13:09:50|3775.6|3763.6|3775.2|3763.2|3775.7|3763.7|3775.2|3763.2|0
1724159400000|2024-08-20 13:10:00|3775.1|3763.1|3774.1|3762.1|3775.2|3763.2|3774.1|3762.1|0
1724159410000|2024-08-20 13:10:10|3774.2|3762.2|3774.2|3762.2|3774.4|3762.4|3774.2|3762.2|0
1724159420000|2024-08-20 13:10:20|3773.7|3761.7|3773.7|3761.7|3773.7|3761.7|3773.7|3761.7|0
1724159430000|2024-08-20 13:10:30|3773.8|3761.8|3773.8|3761.8|3773.8|3761.8|3773.7|3761.7|0
1724159440000|2024-08-20 13:10:40|3773.7|3761.7|3773.8|3761.8|3773.8|3761.8|3773.7|3761.7|0
1724159450000|2024-08-20 13:10:50|3774.2|3762.2|3772.2|3760.2|3774.3|3762.3|3772.2|3760.2|1
1724159460000|2024-08-20 13:11:00|3771.8|3759.8|3772.8|3760.8|3772.8|3760.8|3771.8|3759.8|0
1724159470000|2024-08-20 13:11:10|3772.7|3760.7|3772.1|3760.1|3773.2|3761.2|3772.1|3760.1|0
1724159480000|2024-08-20 13:11:20|3772.2|3760.2|3772.2|3760.2|3772.2|3760.2|3772.2|3760.2|0
1724159490000|2024-08-20 13:11:30|3772.1|3760.1|3772.1|3760.1|3772.1|3760.1|3772.1|3760.1|0
1724159500000|2024-08-20 13:11:40|3772.3|3760.3|3772.3|3760.3|3772.3|3760.3|3772.3|3760.3|0
1724159510000|2024-08-20 13:11:50|3772.2|3760.2|3772.3|3760.3|3772.3|3760.3|3772.2|3760.2|0
1724159520000|2024-08-20 13:12:00|3772.7|3760.7|3772.2|3760.2|3772.7|3760.7|3772.1|3760.1|0
1724159530000|2024-08-20 13:12:10|3772.1|3760.1|3772.2|3760.2|3772.3|3760.3|3772.1|3760.1|2
1724159540000|2024-08-20 13:12:20|3772.3|3760.3|3772.9|3760.9|3772.9|3760.9|3772.2|3760.2|3
1724159550000|2024-08-20 13:12:30|3773.7|3761.7|3773.7|3761.7|3773.7|3761.7|3773.7|3761.7|5
1724159560000|2024-08-20 13:12:40|||||||||1
1724159570000|2024-08-20 13:12:50|3774.1|3762.1|3774.1|3762.1|3774.1|3762.1|3774.1|3762.1|2
1724159580000|2024-08-20 13:13:00|3773.7|3761.7|3774.8|3762.8|3774.8|3762.8|3773.7|3761.7|3
1724159590000|2024-08-20 13:13:10|||||||||1
1724159610000|2024-08-20 13:13:30|3775.1|3763.1|3775|3763|3775.1|3763.1|3775|3763|0
1724159620000|2024-08-20 13:13:40|3775.5|3763.5|3775.5|3763.5|3775.5|3763.5|3775.5|3763.5|0
1724159630000|2024-08-20 13:13:50|3775|3763|3774.8|3762.8|3775.5|3763.5|3774.8|3762.8|1
1724159640000|2024-08-20 13:14:00|3775|3763|3774.8|3762.8|3775|3763|3774.8|3762.8|0
1724159650000|2024-08-20 13:14:10|3775|3763|3774.8|3762.8|3775.3|3763.3|3774.8|3762.8|0
1724159680000|2024-08-20 13:14:40|3774.5|3762.5|3774.8|3762.8|3774.8|3762.8|3774.5|3762.5|0
1724159690000|2024-08-20 13:14:50|3774.1|3762.1|3774|3762|3774.1|3762.1|3773.8|3761.8|0
1724159700000|2024-08-20 13:15:00|3773.8|3761.8|3773.8|3761.8|3774|3762|3773.8|3761.8|0
1724159720000|2024-08-20 13:15:20|3773.5|3761.5|3773|3761|3773.5|3761.5|3772.8|3760.8|1
1724159730000|2024-08-20 13:15:30|3773.5|3761.5|3773.5|3761.5|3773.5|3761.5|3773.5|3761.5|0
1724159780000|2024-08-20 13:16:20|3773|3761|3773|3761|3773|3761|3773|3761|0
1724159790000|2024-08-20 13:16:30|3773.5|3761.5|3773.5|3761.5|3773.5|3761.5|3773|3761|0
1724159800000|2024-08-20 13:16:40|||||||||1
1724159810000|2024-08-20 13:16:50|3773.8|3761.8|3774|3762|3774|3762|3773.8|3761.8|1
1724159820000|2024-08-20 13:17:00|3773.8|3761.8|3773.8|3761.8|3774|3762|3773.8|3761.8|0
1724159840000|2024-08-20 13:17:20|3773.3|3761.3|3773.3|3761.3|3773.3|3761.3|3773.3|3761.3|0
1724159850000|2024-08-20 13:17:30|3773.8|3761.8|3773.3|3761.3|3773.8|3761.8|3773.3|3761.3|0
1724159860000|2024-08-20 13:17:40|3773|3761|3772.3|3760.3|3773|3761|3771.8|3759.8|0
1724159880000|2024-08-20 13:18:00|3771.9|3759.9|3772.3|3760.3|3772.8|3760.8|3771.9|3759.9|1
1724159890000|2024-08-20 13:18:10|3771.8|3759.8|3771.9|3759.9|3771.9|3759.9|3771.8|3759.8|0
1724159900000|2024-08-20 13:18:20|3772.3|3760.3|3772.4|3760.4|3772.4|3760.4|3772.3|3760.3|0
1724159910000|2024-08-20 13:18:30|3772.1|3760.1|3772.8|3760.8|3772.8|3760.8|3772.1|3760.1|0
1724159920000|2024-08-20 13:18:40|3772.9|3760.9|3773.7|3761.7|3773.8|3761.8|3772.9|3760.9|0
1724159930000|2024-08-20 13:18:50|3773.8|3761.8|3773.8|3761.8|3773.8|3761.8|3773.7|3761.7|0
1724159950000|2024-08-20 13:19:10|3773.9|3761.9|3774.3|3762.3|3774.8|3762.8|3773.9|3761.9|7
1724159960000|2024-08-20 13:19:20|3774.8|3762.8|3774.3|3762.3|3774.8|3762.8|3774.3|3762.3|0
1724159970000|2024-08-20 13:19:30|3774.7|3762.7|3774.3|3762.3|3774.8|3762.8|3773.9|3761.9|0
1724159980000|2024-08-20 13:19:40|3774.7|3762.7|3774.8|3762.8|3774.8|3762.8|3774.7|3762.7|2
1724160000000|2024-08-20 13:20:00|3774.6|3762.6|3774.7|3762.7|3774.7|3762.7|3773.8|3761.8|1
1724160020000|2024-08-20 13:20:20|3775.1|3763.1|3775.6|3763.6|3775.6|3763.6|3775.1|3763.1|0
1724160030000|2024-08-20 13:20:30|3775.2|3763.2|3775.6|3763.6|3775.6|3763.6|3775.2|3763.2|0
1724160040000|2024-08-20 13:20:40|3775.8|3763.8|3776.1|3764.1|3776.6|3764.6|3775.8|3763.8|0
1724160050000|2024-08-20 13:20:50|3776.5|3764.5|3776.1|3764.1|3776.5|3764.5|3775.7|3763.7|0
1724160060000|2024-08-20 13:21:00|3775.7|3763.7|3775.3|3763.3|3776.2|3764.2|3775.3|3763.3|1
1724160100000|2024-08-20 13:21:40|3775.7|3763.7|3774.8|3762.8|3775.8|3763.8|3774.8|3762.8|0
1724160110000|2024-08-20 13:21:50|3774.9|3762.9|3774.8|3762.8|3775.1|3763.1|3774.8|3762.8|0
1724160130000|2024-08-20 13:22:10|3774.7|3762.7|3774.8|3762.8|3774.8|3762.8|3774.4|3762.4|0
1724160180000|2024-08-20 13:23:00|3774.4|3762.4|3774.4|3762.4|3774.4|3762.4|3774.4|3762.4|0
1724160190000|2024-08-20 13:23:10|3774.3|3762.3|3773.9|3761.9|3774.3|3762.3|3773.8|3761.8|0
1724160220000|2024-08-20 13:23:40|3774.3|3762.3|3774.4|3762.4|3774.4|3762.4|3773.9|3761.9|0
1724160230000|2024-08-20 13:23:50|3773.9|3761.9|3774.4|3762.4|3774.4|3762.4|3773.9|3761.9|0
1724160240000|2024-08-20 13:24:00|3774.8|3762.8|3775.7|3763.7|3776.6|3764.6|3774.8|3762.8|2
1724160250000|2024-08-20 13:24:10|3776.2|3764.2|3777.2|3765.2|3777.2|3765.2|3776.2|3764.2|0
1724160260000|2024-08-20 13:24:20|3776.8|3764.8|3776.7|3764.7|3776.8|3764.8|3776.7|3764.7|0
1724160280000|2024-08-20 13:24:40|3777.1|3765.1|3776.7|3764.7|3777.2|3765.2|3776.6|3764.6|0
1724160300000|2024-08-20 13:25:00|3776.2|3764.2|3776.2|3764.2|3776.3|3764.3|3776.2|3764.2|0
1724160320000|2024-08-20 13:25:20|3776.7|3764.7|3777.2|3765.2|3777.2|3765.2|3775.2|3763.2|5
1724160350000|2024-08-20 13:25:50|3776.7|3764.7|3777.2|3765.2|3777.2|3765.2|3776.7|3764.7|0
1724160360000|2024-08-20 13:26:00|3776.8|3764.8|3776.8|3764.8|3776.8|3764.8|3776.7|3764.7|0
1724160370000|2024-08-20 13:26:10|3777.2|3765.2|3777.2|3765.2|3777.2|3765.2|3777.2|3765.2|5
1724160380000|2024-08-20 13:26:20|3777.1|3765.1|3776.6|3764.6|3777.1|3765.1|3776.6|3764.6|0
1724160400000|2024-08-20 13:26:40|3776.8|3764.8|3776.8|3764.8|3776.8|3764.8|3776.8|3764.8|0
1724160410000|2024-08-20 13:26:50|3776.7|3764.7|3776.7|3764.7|3776.7|3764.7|3776.7|3764.7|0
1724160420000|2024-08-20 13:27:00|3777.1|3765.1|3776.6|3764.6|3777.1|3765.1|3776.6|3764.6|0
1724160440000|2024-08-20 13:27:20|3776.7|3764.7|3777.6|3765.6|3777.6|3765.6|3776.6|3764.6|1
1724160460000|2024-08-20 13:27:40|3778.5|3766.5|3778.6|3766.6|3778.6|3766.6|3778.5|3766.5|0
1724160470000|2024-08-20 13:27:50|3779.6|3767.6|3783.1|3771.1|3783.6|3771.6|3779.6|3767.6|5
1724160480000|2024-08-20 13:28:00|3782.6|3770.6|3783.6|3771.6|3784|3772|3782.6|3770.6|0
1724160490000|2024-08-20 13:28:10|3783.5|3771.5|3781.6|3769.6|3783.6|3771.6|3781.6|3769.6|5
1724160500000|2024-08-20 13:28:20|3781.7|3769.7|3780.7|3768.7|3781.7|3769.7|3780.6|3768.6|0
1724160510000|2024-08-20 13:28:30|3780.6|3768.6|3782.1|3770.1|3782.1|3770.1|3780.6|3768.6|2
1724160520000|2024-08-20 13:28:40|3782.5|3770.5|3782.6|3770.6|3783.6|3771.6|3782.5|3770.5|5
1724160530000|2024-08-20 13:28:50|3783|3771|3783.2|3771.2|3783.6|3771.6|3782.6|3770.6|0
1724160540000|2024-08-20 13:29:00|3783.1|3771.1|3783.6|3771.6|3783.6|3771.6|3783.1|3771.1|0
1724160560000|2024-08-20 13:29:20|3783.2|3771.2|3783.7|3771.7|3784.2|3772.2|3783.1|3771.1|0
1724160570000|2024-08-20 13:29:30|3783.6|3771.6|3784.1|3772.1|3784.2|3772.2|3783.6|3771.6|23
1724160580000|2024-08-20 13:29:40|3784|3772|3784.1|3772.1|3784.2|3772.2|3783.6|3771.6|0
1724160590000|2024-08-20 13:29:50|3784.2|3772.2|3784.2|3772.2|3784.2|3772.2|3784.2|3772.2|0
1724160600000|2024-08-20 13:30:00|3785.2|3773.2|3783.7|3771.7|3785.2|3773.2|3783.1|3771.1|14
1724160610000|2024-08-20 13:30:10|3783.6|3771.6|3781.7|3769.7|3783.7|3771.7|3781.6|3769.6|0
1724160620000|2024-08-20 13:30:20|3781.6|3769.6|3780.6|3768.6|3781.6|3769.6|3780.6|3768.6|0
1724160630000|2024-08-20 13:30:30|3781.2|3769.2|3781.6|3769.6|3781.6|3769.6|3781.2|3769.2|1
1724160640000|2024-08-20 13:30:40|3781.8|3769.8|3781.1|3769.1|3781.8|3769.8|3781.1|3769.1|0
1724160650000|2024-08-20 13:30:50|3781.6|3769.6|3781.7|3769.7|3782.1|3770.1|3781.6|3769.6|0
1724160660000|2024-08-20 13:31:00|3781.6|3769.6|3780.6|3768.6|3781.7|3769.7|3780.6|3768.6|1
1724160670000|2024-08-20 13:31:10|3780.7|3768.7|3780|3768|3780.7|3768.7|3779.1|3767.1|11
1724160690000|2024-08-20 13:31:30|3780.1|3768.1|3780.5|3768.5|3780.6|3768.6|3780.1|3768.1|1
1724160700000|2024-08-20 13:31:40|3780.6|3768.6|3780|3768|3781.5|3769.5|3780|3768|0
1724160710000|2024-08-20 13:31:50|3780.7|3768.7|3780|3768|3780.8|3768.8|3780|3768|29
1724160720000|2024-08-20 13:32:00|||||||||4
1724160730000|2024-08-20 13:32:10|3780.1|3768.1|3780|3768|3780.1|3768.1|3780|3768|0
1724160750000|2024-08-20 13:32:30|3780.1|3768.1|3780.8|3768.8|3781|3769|3780.1|3768.1|2
1724160760000|2024-08-20 13:32:40|3781|3769|3780.8|3768.8|3781.2|3769.2|3780.5|3768.5|0
1724160770000|2024-08-20 13:32:50|3781|3769|3780.6|3768.6|3781.3|3769.3|3780.6|3768.6|0
1724160780000|2024-08-20 13:33:00|3781|3769|3780|3768|3781|3769|3780|3768|11
1724160790000|2024-08-20 13:33:10|3780.1|3768.1|3780.1|3768.1|3780.1|3768.1|3780.1|3768.1|8
1724160800000|2024-08-20 13:33:20|3780|3768|3780.1|3768.1|3780.1|3768.1|3780|3768|12
1724160810000|2024-08-20 13:33:30|3780|3768|3780.5|3768.5|3780.5|3768.5|3780|3768|17
1724160820000|2024-08-20 13:33:40|3780.1|3768.1|3780|3768|3780.5|3768.5|3780|3768|0
1724160830000|2024-08-20 13:33:50|3780.3|3768.3|3780.3|3768.3|3780.8|3768.8|3780|3768|6
1724160840000|2024-08-20 13:34:00|3780.5|3768.5|3779.8|3767.8|3780.5|3768.5|3779|3767|11
1724160850000|2024-08-20 13:34:10|3780|3768|3780|3768|3780|3768|3779.8|3767.8|1
1724160860000|2024-08-20 13:34:20|3779.8|3767.8|3780|3768|3780|3768|3779.8|3767.8|4
1724160870000|2024-08-20 13:34:30|3781|3769|3780.5|3768.5|3781|3769|3780.5|3768.5|1
1724160880000|2024-08-20 13:34:40|3780.6|3768.6|3782.2|3770.2|3782.6|3770.6|3780.6|3768.6|10
1724160890000|2024-08-20 13:34:50|||||||||47
1724160900000|2024-08-20 13:35:00|3782.6|3770.6|3781.5|3769.5|3783.2|3771.2|3779|3767|18
1724160910000|2024-08-20 13:35:10|3781.3|3769.3|3781.1|3769.1|3781.5|3769.5|3781.1|3769.1|2
1724160920000|2024-08-20 13:35:20|3781.2|3769.2|3782|3770|3782.5|3770.5|3781.2|3769.2|32
1724160930000|2024-08-20 13:35:30|3781.5|3769.5|3781.5|3769.5|3781.5|3769.5|3781|3769|0
1724160940000|2024-08-20 13:35:40|3781.3|3769.3|3781.3|3769.3|3781.5|3769.5|3780.3|3768.3|3
1724160950000|2024-08-20 13:35:50|3781|3769|3781.2|3769.2|3782.3|3770.3|3781|3769|1
1724160960000|2024-08-20 13:36:00|3781.5|3769.5|3781.3|3769.3|3781.5|3769.5|3781.3|3769.3|0
1724160970000|2024-08-20 13:36:10|3781.5|3769.5|3781.5|3769.5|3781.5|3769.5|3781.5|3769.5|0
1724160980000|2024-08-20 13:36:20|3781.3|3769.3|3781.5|3769.5|3781.5|3769.5|3781.3|3769.3|0
1724160990000|2024-08-20 13:36:30|3781.6|3769.6|3781.6|3769.6|3781.6|3769.6|3781.6|3769.6|0
1724161000000|2024-08-20 13:36:40|3782|3770|3781.3|3769.3|3782|3770|3781.3|3769.3|1
1724161010000|2024-08-20 13:36:50|3781.5|3769.5|3781.5|3769.5|3781.5|3769.5|3781.3|3769.3|0
1724161020000|2024-08-20 13:37:00|3781.6|3769.6|3781|3769|3781.6|3769.6|3780.8|3768.8|0
1724161040000|2024-08-20 13:37:20|3780.8|3768.8|3780.3|3768.3|3780.8|3768.8|3780.3|3768.3|1
1724161050000|2024-08-20 13:37:30|3779.6|3767.6|3779.5|3767.5|3779.6|3767.6|3779.5|3767.5|0
1724161060000|2024-08-20 13:37:40|3779.6|3767.6|3781.3|3769.3|3781.3|3769.3|3779.6|3767.6|1
1724161070000|2024-08-20 13:37:50|3781|3769|3779.5|3767.5|3781.3|3769.3|3779.3|3767.3|0
1724161080000|2024-08-20 13:38:00|3779.3|3767.3|3778.8|3766.8|3779.8|3767.8|3778.5|3766.5|0
1724161090000|2024-08-20 13:38:10|3778.3|3766.3|3778.9|3766.9|3779.8|3767.8|3778.3|3766.3|0
1724161100000|2024-08-20 13:38:20|3779.8|3767.8|3779.8|3767.8|3779.8|3767.8|3779.3|3767.3|1
1724161110000|2024-08-20 13:38:30|3779.4|3767.4|3778.8|3766.8|3779.4|3767.4|3778.4|3766.4|1
1724161120000|2024-08-20 13:38:40|3779.3|3767.3|3778.8|3766.8|3779.8|3767.8|3778.8|3766.8|0
1724161130000|2024-08-20 13:38:50|3779.2|3767.2|3778.8|3766.8|3779.3|3767.3|3778.3|3766.3|0
1724161140000|2024-08-20 13:39:00|3778.4|3766.4|3778.8|3766.8|3778.8|3766.8|3778.2|3766.2|0
1724161150000|2024-08-20 13:39:10|3778.3|3766.3|3778.3|3766.3|3779.3|3767.3|3778.3|3766.3|0
1724161160000|2024-08-20 13:39:20|3779.3|3767.3|3778.8|3766.8|3779.3|3767.3|3778.8|3766.8|0
1724161170000|2024-08-20 13:39:30|3779.2|3767.2|3779.3|3767.3|3779.3|3767.3|3778.8|3766.8|0
1724161180000|2024-08-20 13:39:40|3780.5|3768.5|3780.7|3768.7|3780.7|3768.7|3780.5|3768.5|6
1724161200000|2024-08-20 13:40:00|||||||||7
1724161210000|2024-08-20 13:40:10|||||||||2
1724161220000|2024-08-20 13:40:20|3781.3|3769.3|3781.2|3769.2|3781.3|3769.3|3781.1|3769.1|0
1724161230000|2024-08-20 13:40:30|3781.3|3769.3|3781.2|3769.2|3781.3|3769.3|3780.7|3768.7|0
1724161240000|2024-08-20 13:40:40|3781.3|3769.3|3781.7|3769.7|3781.7|3769.7|3781.2|3769.2|0
1724161250000|2024-08-20 13:40:50|3781.8|3769.8|3781.9|3769.9|3781.9|3769.9|3781.8|3769.8|2
1724161260000|2024-08-20 13:41:00|3782.2|3770.2|3781.3|3769.3|3782.2|3770.2|3781.3|3769.3|3
1724161270000|2024-08-20 13:41:10|3781.4|3769.4|3781.3|3769.3|3781.4|3769.4|3781.3|3769.3|0
1724161280000|2024-08-20 13:41:20|3781.7|3769.7|3781.7|3769.7|3781.7|3769.7|3781.7|3769.7|0
1724161290000|2024-08-20 13:41:30|3781.3|3769.3|3781.3|3769.3|3781.3|3769.3|3781.3|3769.3|0
1724161320000|2024-08-20 13:42:00|3781.7|3769.7|3783.1|3771.1|3783.7|3771.7|3781.7|3769.7|9
1724161330000|2024-08-20 13:42:10|3783.2|3771.2|3783.2|3771.2|3783.2|3771.2|3783.2|3771.2|0
1724161340000|2024-08-20 13:42:20|3783.1|3771.1|3783.2|3771.2|3783.2|3771.2|3783.1|3771.1|1
1724161350000|2024-08-20 13:42:30|3783.3|3771.3|3783.7|3771.7|3783.7|3771.7|3783.3|3771.3|0
1724161360000|2024-08-20 13:42:40|3783.3|3771.3|3784.8|3772.8|3784.8|3772.8|3783.3|3771.3|6
1724161370000|2024-08-20 13:42:50|3784.7|3772.7|3784.3|3772.3|3784.7|3772.7|3784.1|3772.1|0
1724161380000|2024-08-20 13:43:00|3784.7|3772.7|3784.7|3772.7|3785.2|3773.2|3784.2|3772.2|0
1724161400000|2024-08-20 13:43:20|3784.3|3772.3|3784.2|3772.2|3784.7|3772.7|3784.2|3772.2|0
1724161410000|2024-08-20 13:43:30|3784.3|3772.3|3784.3|3772.3|3784.3|3772.3|3784.3|3772.3|0
1724161430000|2024-08-20 13:43:50|3784.4|3772.4|3784.4|3772.4|3784.4|3772.4|3784.3|3772.3|0
1724161440000|2024-08-20 13:44:00|3784.3|3772.3|3784.9|3772.9|3784.9|3772.9|3784.3|3772.3|0
1724161450000|2024-08-20 13:44:10|3785.8|3773.8|3784.9|3772.9|3785.8|3773.8|3784.8|3772.8|4
1724161460000|2024-08-20 13:44:20|3785.3|3773.3|3784.8|3772.8|3785.3|3773.3|3784.8|3772.8|2
1724161470000|2024-08-20 13:44:30|3784.9|3772.9|3784.9|3772.9|3784.9|3772.9|3784.9|3772.9|0
1724161480000|2024-08-20 13:44:40|3784.7|3772.7|3784.3|3772.3|3784.7|3772.7|3783.7|3771.7|3
1724161490000|2024-08-20 13:44:50|3784.4|3772.4|3786.1|3774.1|3786.1|3774.1|3784.3|3772.3|10
1724161500000|2024-08-20 13:45:00|3786.8|3774.8|3786.2|3774.2|3786.8|3774.8|3786.2|3774.2|12
1724161510000|2024-08-20 13:45:10|3786.3|3774.3|3786.6|3774.6|3786.9|3774.9|3785.9|3773.9|2
1724161520000|2024-08-20 13:45:20|3786.4|3774.4|3787.3|3775.3|3787.3|3775.3|3786.4|3774.4|2
1724161530000|2024-08-20 13:45:30|3788.7|3776.7|3787.9|3775.9|3788.7|3776.7|3787.3|3775.3|1
1724161540000|2024-08-20 13:45:40|3787.4|3775.4|3786.6|3774.6|3787.9|3775.9|3786.6|3774.6|9
1724161550000|2024-08-20 13:45:50|3786.9|3774.9|3786.3|3774.3|3787.3|3775.3|3786.3|3774.3|24
1724161560000|2024-08-20 13:46:00|3786.4|3774.4|3786.3|3774.3|3786.8|3774.8|3785.8|3773.8|1
1724161570000|2024-08-20 13:46:10|3786.7|3774.7|3786.7|3774.7|3786.8|3774.8|3786.3|3774.3|0
1724161580000|2024-08-20 13:46:20|3786.4|3774.4|3786.3|3774.3|3786.4|3774.4|3786.3|3774.3|0
1724161600000|2024-08-20 13:46:40|||||||||6
1724161620000|2024-08-20 13:47:00|3785.9|3773.9|3785.3|3773.3|3785.9|3773.9|3785.3|3773.3|0
1724161630000|2024-08-20 13:47:10|||||||||1
1724161650000|2024-08-20 13:47:30|3784.9|3772.9|3784.1|3772.1|3784.9|3772.9|3784.1|3772.1|4
1724161660000|2024-08-20 13:47:40|3783.6|3771.6|3783.6|3771.6|3784.4|3772.4|3783.6|3771.6|7
1724161670000|2024-08-20 13:47:50|3783.2|3771.2|3783.6|3771.6|3783.6|3771.6|3783.1|3771.1|0
1724161680000|2024-08-20 13:48:00|3783.9|3771.9|3783.6|3771.6|3783.9|3771.9|3782.6|3770.6|4
1724161690000|2024-08-20 13:48:10|3784.4|3772.4|3784.4|3772.4|3784.4|3772.4|3784.1|3772.1|3
1724161700000|2024-08-20 13:48:20|3784.1|3772.1|3784.1|3772.1|3784.4|3772.4|3783.6|3771.6|6
1724161710000|2024-08-20 13:48:30|3784.4|3772.4|3783.7|3771.7|3784.4|3772.4|3783.6|3771.6|1
1724161720000|2024-08-20 13:48:40|3783.6|3771.6|3783.6|3771.6|3783.7|3771.7|3783.6|3771.6|0
1724161730000|2024-08-20 13:48:50|3783.4|3771.4|3783.6|3771.6|3783.6|3771.6|3783.4|3771.4|1
1724161740000|2024-08-20 13:49:00|3783.1|3771.1|3782.6|3770.6|3783.1|3771.1|3782.6|3770.6|0
1724161750000|2024-08-20 13:49:10|3782.7|3770.7|3783.6|3771.6|3783.6|3771.6|3782.7|3770.7|0
1724161760000|2024-08-20 13:49:20|3783.2|3771.2|3783.2|3771.2|3783.2|3771.2|3783.2|3771.2|0
1724161770000|2024-08-20 13:49:30|3783.6|3771.6|3782.7|3770.7|3783.6|3771.6|3782.7|3770.7|1
1724161780000|2024-08-20 13:49:40|3783.2|3771.2|3783.2|3771.2|3783.6|3771.6|3782.6|3770.6|2
1724161790000|2024-08-20 13:49:50|3782.8|3770.8|3783.2|3771.2|3783.2|3771.2|3782.7|3770.7|0
1724161800000|2024-08-20 13:50:00|3782.8|3770.8|3782.6|3770.6|3782.8|3770.8|3782.6|3770.6|0
1724161810000|2024-08-20 13:50:10|3782.2|3770.2|3782.7|3770.7|3782.7|3770.7|3781.7|3769.7|0
1724161830000|2024-08-20 13:50:30|3782.6|3770.6|3782.2|3770.2|3782.6|3770.6|3781.6|3769.6|0
1724161840000|2024-08-20 13:50:40|3781.8|3769.8|3782.2|3770.2|3782.2|3770.2|3781.6|3769.6|0
1724161850000|2024-08-20 13:50:50|3781.7|3769.7|3781.7|3769.7|3782.1|3770.1|3781.7|3769.7|0
1724161860000|2024-08-20 13:51:00|3782.2|3770.2|3781.7|3769.7|3782.2|3770.2|3781.7|3769.7|0
1724161870000|2024-08-20 13:51:10|3782.2|3770.2|3783.6|3771.6|3783.6|3771.6|3782.2|3770.2|10
1724161880000|2024-08-20 13:51:20|3783.2|3771.2|3783.6|3771.6|3783.6|3771.6|3783.1|3771.1|7
1724161890000|2024-08-20 13:51:30|3784.2|3772.2|3784.2|3772.2|3784.2|3772.2|3783.7|3771.7|0
1724161900000|2024-08-20 13:51:40|3785.2|3773.2|3786.6|3774.6|3787.2|3775.2|3785.2|3773.2|5
1724161910000|2024-08-20 13:51:50|3786.2|3774.2|3786.2|3774.2|3786.6|3774.6|3785.6|3773.6|1
1724161920000|2024-08-20 13:52:00|3786.6|3774.6|3785.7|3773.7|3786.6|3774.6|3785.6|3773.6|0
1724161930000|2024-08-20 13:52:10|3785.6|3773.6|3785.6|3773.6|3785.7|3773.7|3784.6|3772.6|0
1724161940000|2024-08-20 13:52:20|3785.2|3773.2|3785.6|3773.6|3785.6|3773.6|3785.1|3773.1|0
1724161960000|2024-08-20 13:52:40|3785.4|3773.4|3784.6|3772.6|3785.6|3773.6|3784.6|3772.6|0
1724161970000|2024-08-20 13:52:50|3784.7|3772.7|3785.1|3773.1|3785.1|3773.1|3784.7|3772.7|0
1724161980000|2024-08-20 13:53:00|3784.7|3772.7|3785.1|3773.1|3785.1|3773.1|3784.7|3772.7|0
1724161990000|2024-08-20 13:53:10|3784.6|3772.6|3785.6|3773.6|3785.6|3773.6|3784.6|3772.6|0
1724162000000|2024-08-20 13:53:20|3785.7|3773.7|3786.7|3774.7|3786.7|3774.7|3785.7|3773.7|3
1724162010000|2024-08-20 13:53:30|3786.6|3774.6|3787.2|3775.2|3787.2|3775.2|3786.6|3774.6|0
1724162020000|2024-08-20 13:53:40|3786.7|3774.7|3786.7|3774.7|3786.7|3774.7|3786.5|3774.5|0
1724162030000|2024-08-20 13:53:50|3786.5|3774.5|3786.7|3774.7|3786.7|3774.7|3786.5|3774.5|0
1724162040000|2024-08-20 13:54:00|3786.5|3774.5|3786.5|3774.5|3786.5|3774.5|3786.2|3774.2|0
1724162050000|2024-08-20 13:54:10|3786.7|3774.7|3786.8|3774.8|3787.2|3775.2|3786.7|3774.7|0
1724162060000|2024-08-20 13:54:20|3787.2|3775.2|3787.2|3775.2|3787.2|3775.2|3786.8|3774.8|0
1724162080000|2024-08-20 13:54:40|3786.8|3774.8|3788.2|3776.2|3788.2|3776.2|3786.8|3774.8|3
1724162090000|2024-08-20 13:54:50|3788.5|3776.5|3788.2|3776.2|3788.5|3776.5|3788.2|3776.2|1
1724162100000|2024-08-20 13:55:00|3788|3776|3788.2|3776.2|3788.2|3776.2|3787.9|3775.9|0
1724162110000|2024-08-20 13:55:10|||||||||1
1724162120000|2024-08-20 13:55:20|3788|3776|3787.8|3775.8|3788.2|3776.2|3787.7|3775.7|1
1724162130000|2024-08-20 13:55:30|3788.2|3776.2|3795.2|3783.2|3795.2|3783.2|3787.8|3775.8|22
1724162140000|2024-08-20 13:55:40|3794.7|3782.7|3794.5|3782.5|3794.7|3782.7|3794.2|3782.2|0
1724162150000|2024-08-20 13:55:50|3794|3782|3793.5|3781.5|3794|3782|3793.5|3781.5|0
1724162160000|2024-08-20 13:56:00|3793.9|3781.9|3795.5|3783.5|3795.5|3783.5|3793.9|3781.9|0
1724162170000|2024-08-20 13:56:10|3795|3783|3795|3783|3795.5|3783.5|3794.7|3782.7|1
1724162180000|2024-08-20 13:56:20|3794.5|3782.5|3795.5|3783.5|3795.5|3783.5|3794.5|3782.5|0
1724162190000|2024-08-20 13:56:30|3796.2|3784.2|3797.2|3785.2|3797.2|3785.2|3795.5|3783.5|5
1724162200000|2024-08-20 13:56:40|3796.8|3784.8|3796.9|3784.9|3798|3786|3796.5|3784.5|3
1724162210000|2024-08-20 13:56:50|3797.2|3785.2|3796.7|3784.7|3797.2|3785.2|3796.5|3784.5|1
1724162220000|2024-08-20 13:57:00|3796.5|3784.5|3795.5|3783.5|3796.5|3784.5|3795.5|3783.5|0
1724162230000|2024-08-20 13:57:10|3795.7|3783.7|3796.2|3784.2|3796.2|3784.2|3795.5|3783.5|0
1724162240000|2024-08-20 13:57:20|3795.7|3783.7|3796.2|3784.2|3796.2|3784.2|3795.5|3783.5|0
1724162250000|2024-08-20 13:57:30|3795.7|3783.7|3796.2|3784.2|3796.2|3784.2|3795.5|3783.5|1
1724162260000|2024-08-20 13:57:40|3795.5|3783.5|3796.2|3784.2|3796.2|3784.2|3795.5|3783.5|0
1724162270000|2024-08-20 13:57:50|3795.7|3783.7|3796.2|3784.2|3796.2|3784.2|3795.2|3783.2|2
1724162280000|2024-08-20 13:58:00|3795.7|3783.7|3794.7|3782.7|3796.2|3784.2|3794.5|3782.5|0
1724162290000|2024-08-20 13:58:10|3795.2|3783.2|3794.7|3782.7|3795.7|3783.7|3794.7|3782.7|2
1724162300000|2024-08-20 13:58:20|3795|3783|3795.8|3783.8|3795.9|3783.9|3794.5|3782.5|0
1724162310000|2024-08-20 13:58:30|3795.7|3783.7|3796.2|3784.2|3796.2|3784.2|3795.5|3783.5|4
1724162320000|2024-08-20 13:58:40|3796.3|3784.3|3796.2|3784.2|3797.5|3785.5|3796.2|3784.2|9
1724162330000|2024-08-20 13:58:50|||||||||2
1724162340000|2024-08-20 13:59:00|3796.7|3784.7|3797.5|3785.5|3798.2|3786.2|3796.2|3784.2|4
1724162350000|2024-08-20 13:59:10|3797.7|3785.7|3797.7|3785.7|3798.2|3786.2|3797.7|3785.7|0
1724162360000|2024-08-20 13:59:20|3798.2|3786.2|3797.3|3785.3|3798.2|3786.2|3797.3|3785.3|6
1724162370000|2024-08-20 13:59:30|3797.8|3785.8|3797.8|3785.8|3797.8|3785.8|3797.8|3785.8|0
1724162380000|2024-08-20 13:59:40|3796.9|3784.9|3796.9|3784.9|3796.9|3784.9|3796.9|3784.9|0
1724162390000|2024-08-20 13:59:50|3796.8|3784.8|3796.9|3784.9|3797.3|3785.3|3796.8|3784.8|0
1724162400000|2024-08-20 14:00:00|3797.4|3785.4|3796.8|3784.8|3797.8|3785.8|3796.8|3784.8|1
1724162410000|2024-08-20 14:00:10|3797.4|3785.4|3797.2|3785.2|3797.8|3785.8|3796.3|3784.3|1
1724162420000|2024-08-20 14:00:20|3796.8|3784.8|3797.8|3785.8|3797.8|3785.8|3796.8|3784.8|0
1724162430000|2024-08-20 14:00:30|3797.3|3785.3|3798.4|3786.4|3798.4|3786.4|3796.9|3784.9|0
1724162440000|2024-08-20 14:00:40|3797.9|3785.9|3797.8|3785.8|3797.9|3785.9|3797.8|3785.8|1
1724162450000|2024-08-20 14:00:50|3797.9|3785.9|3797.8|3785.8|3797.9|3785.9|3797.8|3785.8|0
1724162460000|2024-08-20 14:01:00|3797.4|3785.4|3796.8|3784.8|3797.4|3785.4|3796.4|3784.4|0
1724162470000|2024-08-20 14:01:10|3796.9|3784.9|3796.8|3784.8|3796.9|3784.9|3796.8|3784.8|0
1724162480000|2024-08-20 14:01:20|3796.9|3784.9|3795.9|3783.9|3796.9|3784.9|3795.9|3783.9|1
1724162490000|2024-08-20 14:01:30|3796.4|3784.4|3795.4|3783.4|3796.4|3784.4|3795.4|3783.4|1
1724162500000|2024-08-20 14:01:40|3794.9|3782.9|3795.3|3783.3|3795.3|3783.3|3794.8|3782.8|0
1724162510000|2024-08-20 14:01:50|3795.2|3783.2|3795.8|3783.8|3796.4|3784.4|3795.2|3783.2|0
1724162520000|2024-08-20 14:02:00|3796|3784|3795.8|3783.8|3796|3784|3795.8|3783.8|0
1724162530000|2024-08-20 14:02:10|3795.9|3783.9|3795.9|3783.9|3795.9|3783.9|3795.8|3783.8|0
1724162540000|2024-08-20 14:02:20|3795.8|3783.8|3795.8|3783.8|3795.8|3783.8|3795.8|3783.8|0
1724162560000|2024-08-20 14:02:40|3796|3784|3796.4|3784.4|3796.8|3784.8|3796|3784|1
1724162570000|2024-08-20 14:02:50|3797.2|3785.2|3796.8|3784.8|3797.2|3785.2|3795.8|3783.8|3
1724162580000|2024-08-20 14:03:00|3796.4|3784.4|3796.4|3784.4|3796.9|3784.9|3795.9|3783.9|1
1724162590000|2024-08-20 14:03:10|3795.9|3783.9|3795.8|3783.8|3795.9|3783.9|3795.3|3783.3|1
1724162600000|2024-08-20 14:03:20|3795.2|3783.2|3795.9|3783.9|3796.3|3784.3|3795.2|3783.2|0
1724162610000|2024-08-20 14:03:30|3796.3|3784.3|3796.8|3784.8|3796.8|3784.8|3795.9|3783.9|0
1724162620000|2024-08-20 14:03:40|3795.8|3783.8|3795.4|3783.4|3795.9|3783.9|3795.4|3783.4|0
1724162630000|2024-08-20 14:03:50|3795.5|3783.5|3795.4|3783.4|3795.9|3783.9|3795.4|3783.4|5
1724162640000|2024-08-20 14:04:00|3795.9|3783.9|3794.9|3782.9|3795.9|3783.9|3794.8|3782.8|3
1724162650000|2024-08-20 14:04:10|3794.8|3782.8|3794.8|3782.8|3794.9|3782.9|3794.8|3782.8|0
1724162660000|2024-08-20 14:04:20|3794.9|3782.9|3795.4|3783.4|3795.4|3783.4|3794.9|3782.9|0
1724162670000|2024-08-20 14:04:30|3794.8|3782.8|3794.8|3782.8|3794.8|3782.8|3794.8|3782.8|0
1724162680000|2024-08-20 14:04:40|3794.9|3782.9|3795.3|3783.3|3795.3|3783.3|3794.9|3782.9|0
1724162690000|2024-08-20 14:04:50|3795.4|3783.4|3794.4|3782.4|3795.4|3783.4|3794.4|3782.4|0
1724162700000|2024-08-20 14:05:00|3793.8|3781.8|3793.4|3781.4|3793.9|3781.9|3793.4|3781.4|0
1724162720000|2024-08-20 14:05:20|3794.8|3782.8|3794.4|3782.4|3794.8|3782.8|3793.4|3781.4|4
1724162730000|2024-08-20 14:05:30|3793.8|3781.8|3793.9|3781.9|3794.4|3782.4|3793.8|3781.8|0
1724162740000|2024-08-20 14:05:40|3793.8|3781.8|3793.8|3781.8|3793.8|3781.8|3793.8|3781.8|0
1724162750000|2024-08-20 14:05:50|3793.4|3781.4|3793.4|3781.4|3793.4|3781.4|3793.4|3781.4|0
1724162760000|2024-08-20 14:06:00|3792.8|3780.8|3792.9|3780.9|3792.9|3780.9|3792.4|3780.4|37
1724162770000|2024-08-20 14:06:10|3792.8|3780.8|3792.8|3780.8|3792.8|3780.8|3792.8|3780.8|0
1724162780000|2024-08-20 14:06:20|3793.4|3781.4|3793.4|3781.4|3793.4|3781.4|3792.9|3780.9|1
1724162790000|2024-08-20 14:06:30|3794.2|3782.2|3793.9|3781.9|3794.8|3782.8|3793.4|3781.4|8
1724162800000|2024-08-20 14:06:40|3794.4|3782.4|3793.9|3781.9|3794.4|3782.4|3793.9|3781.9|1
1724162810000|2024-08-20 14:06:50|3793.8|3781.8|3791.4|3779.4|3793.9|3781.9|3791.4|3779.4|47
1724162830000|2024-08-20 14:07:10|3790.4|3778.4|3790.4|3778.4|3790.9|3778.9|3790.4|3778.4|0
1724162840000|2024-08-20 14:07:20|3789.4|3777.4|3790.4|3778.4|3790.4|3778.4|3789.4|3777.4|8
1724162850000|2024-08-20 14:07:30|3789.9|3777.9|3788.9|3776.9|3789.9|3777.9|3788.9|3776.9|0
1724162860000|2024-08-20 14:07:40|3788.8|3776.8|3788.8|3776.8|3788.8|3776.8|3788.8|3776.8|0
1724162870000|2024-08-20 14:07:50|3789.8|3777.8|3790.4|3778.4|3790.4|3778.4|3789.8|3777.8|4
1724162880000|2024-08-20 14:08:00|3789.9|3777.9|3789.9|3777.9|3790.4|3778.4|3789.4|3777.4|2
1724162890000|2024-08-20 14:08:10|3789.8|3777.8|3789.9|3777.9|3790.4|3778.4|3789.8|3777.8|0
1724162900000|2024-08-20 14:08:20|3789.8|3777.8|3788.9|3776.9|3789.9|3777.9|3788.9|3776.9|21
1724162910000|2024-08-20 14:08:30|3789.3|3777.3|3789.8|3777.8|3789.9|3777.9|3789.3|3777.3|3
1724162920000|2024-08-20 14:08:40|3789.9|3777.9|3789.9|3777.9|3790.4|3778.4|3789.4|3777.4|0
1724162930000|2024-08-20 14:08:50|3789.5|3777.5|3789.9|3777.9|3789.9|3777.9|3789.4|3777.4|1
1724162940000|2024-08-20 14:09:00|3790.3|3778.3|3790.4|3778.4|3790.9|3778.9|3789.9|3777.9|1
1724162950000|2024-08-20 14:09:10|3790.9|3778.9|3790.9|3778.9|3790.9|3778.9|3790.4|3778.4|8
1724162960000|2024-08-20 14:09:20|3791.4|3779.4|3790.8|3778.8|3791.4|3779.4|3790.8|3778.8|0
1724162970000|2024-08-20 14:09:30|3790.4|3778.4|3790.9|3778.9|3791.3|3779.3|3790.4|3778.4|0
1724162990000|2024-08-20 14:09:50|3791.3|3779.3|3790.9|3778.9|3791.4|3779.4|3790.9|3778.9|0
1724163000000|2024-08-20 14:10:00|3791.4|3779.4|3791.4|3779.4|3791.4|3779.4|3790.4|3778.4|0
1724163020000|2024-08-20 14:10:20|3791.9|3779.9|3792.9|3780.9|3793.8|3781.8|3791.9|3779.9|15
1724163030000|2024-08-20 14:10:30|3792.8|3780.8|3792.9|3780.9|3793.3|3781.3|3792.4|3780.4|0
1724163040000|2024-08-20 14:10:40|3793.3|3781.3|3792.9|3780.9|3793.3|3781.3|3792.9|3780.9|0
1724163050000|2024-08-20 14:10:50|3793.3|3781.3|3794.6|3782.6|3794.8|3782.8|3793.3|3781.3|2
1724163060000|2024-08-20 14:11:00|3794.3|3782.3|3794.8|3782.8|3794.8|3782.8|3794.3|3782.3|0
1724163070000|2024-08-20 14:11:10|3794.4|3782.4|3794.8|3782.8|3794.8|3782.8|3794.3|3782.3|0
1724163090000|2024-08-20 14:11:30|3794.9|3782.9|3794.8|3782.8|3795.3|3783.3|3794.8|3782.8|0
1724163100000|2024-08-20 14:11:40|3794.9|3782.9|3794.8|3782.8|3795.4|3783.4|3794.8|3782.8|0
1724163110000|2024-08-20 14:11:50|3794.9|3782.9|3794.8|3782.8|3794.9|3782.9|3794.8|3782.8|0
1724163120000|2024-08-20 14:12:00|3794.9|3782.9|3795.4|3783.4|3795.8|3783.8|3794.8|3782.8|2
1724163130000|2024-08-20 14:12:10|3795|3783|3794.9|3782.9|3795|3783|3794.8|3782.8|0
1724163140000|2024-08-20 14:12:20|3794.8|3782.8|3794.8|3782.8|3794.9|3782.9|3794.5|3782.5|2
1724163150000|2024-08-20 14:12:30|||||||||1
1724163160000|2024-08-20 14:12:40|3794.4|3782.4|3793.8|3781.8|3794.6|3782.6|3793.8|3781.8|0
1724163180000|2024-08-20 14:13:00|3794.1|3782.1|3795.4|3783.4|3795.4|3783.4|3794.1|3782.1|0
1724163190000|2024-08-20 14:13:10|3795.3|3783.3|3794.9|3782.9|3795.3|3783.3|3794.8|3782.8|0
1724163200000|2024-08-20 14:13:20|3794.8|3782.8|3794.9|3782.9|3794.9|3782.9|3794.8|3782.8|0
1724163210000|2024-08-20 14:13:30|3795.4|3783.4|3795.4|3783.4|3795.4|3783.4|3794.9|3782.9|1
1724163220000|2024-08-20 14:13:40|3796.1|3784.1|3795.4|3783.4|3796.1|3784.1|3795.4|3783.4|6
1724163230000|2024-08-20 14:13:50|3796.3|3784.3|3796.3|3784.3|3796.8|3784.8|3796.3|3784.3|2
1724163240000|2024-08-20 14:14:00|3796.6|3784.6|3796.8|3784.8|3796.8|3784.8|3796.6|3784.6|0
1724163260000|2024-08-20 14:14:20|3796.4|3784.4|3796.8|3784.8|3796.8|3784.8|3796|3784|0
1724163270000|2024-08-20 14:14:30|3796.6|3784.6|3796.8|3784.8|3796.8|3784.8|3796.6|3784.6|0
1724163300000|2024-08-20 14:15:00|3795.9|3783.9|3795.8|3783.8|3795.9|3783.9|3795.8|3783.8|0
1724163340000|2024-08-20 14:15:40|3795|3783|3795.4|3783.4|3795.4|3783.4|3794.9|3782.9|0
1724163350000|2024-08-20 14:15:50|3795.8|3783.8|3795.4|3783.4|3795.8|3783.8|3795.4|3783.4|3
1724163360000|2024-08-20 14:16:00|3795.8|3783.8|3795.8|3783.8|3795.8|3783.8|3795.4|3783.4|0
1724163370000|2024-08-20 14:16:10|3796.1|3784.1|3795.3|3783.3|3796.1|3784.1|3794.9|3782.9|15
1724163380000|2024-08-20 14:16:20|3794.9|3782.9|3794.8|3782.8|3794.9|3782.9|3794.8|3782.8|0
1724163390000|2024-08-20 14:16:30|3795.1|3783.1|3795.3|3783.3|3795.5|3783.5|3794.8|3782.8|0
1724163400000|2024-08-20 14:16:40|3794.9|3782.9|3794.9|3782.9|3794.9|3782.9|3794.9|3782.9|0
1724163410000|2024-08-20 14:16:50|3794.8|3782.8|3794.8|3782.8|3795|3783|3794.8|3782.8|0
1724163420000|2024-08-20 14:17:00|3794.9|3782.9|3794.8|3782.8|3794.9|3782.9|3794.8|3782.8|0
1724163430000|2024-08-20 14:17:10|3794.4|3782.4|3794.4|3782.4|3794.8|3782.8|3794.4|3782.4|3
1724163440000|2024-08-20 14:17:20|3794|3782|3793.5|3781.5|3794|3782|3793.5|3781.5|0
1724163450000|2024-08-20 14:17:30|3793.4|3781.4|3793|3781|3793.4|3781.4|3793|3781|0
1724163460000|2024-08-20 14:17:40|3793.4|3781.4|3793|3781|3793.4|3781.4|3793|3781|0
1724163470000|2024-08-20 14:17:50|3793.5|3781.5|3793.4|3781.4|3794|3782|3793.4|3781.4|0
1724163480000|2024-08-20 14:18:00|3793|3781|3792.5|3780.5|3793.4|3781.4|3792|3780|1
1724163490000|2024-08-20 14:18:10|3792|3780|3792|3780|3792|3780|3792|3780|0
1724163500000|2024-08-20 14:18:20|3791.6|3779.6|3791|3779|3791.6|3779.6|3791|3779|1
1724163510000|2024-08-20 14:18:30|3790.6|3778.6|3790.5|3778.5|3790.6|3778.6|3790|3778|0
1724163520000|2024-08-20 14:18:40|3790|3778|3790.4|3778.4|3791|3779|3790|3778|0
1724163530000|2024-08-20 14:18:50|3790|3778|3789.6|3777.6|3790.4|3778.4|3789.6|3777.6|5
1724163550000|2024-08-20 14:19:10|3789.2|3777.2|3789.6|3777.6|3790|3778|3789.2|3777.2|2
1724163570000|2024-08-20 14:19:30|3790|3778|3789.6|3777.6|3790|3778|3789.6|3777.6|1
1724163590000|2024-08-20 14:19:50|3789.1|3777.1|3789.6|3777.6|3789.6|3777.6|3789.1|3777.1|0
1724163640000|2024-08-20 14:20:40|3790.5|3778.5|3791|3779|3791|3779|3789.7|3777.7|74
1724163650000|2024-08-20 14:20:50|3790.5|3778.5|3790.5|3778.5|3790.9|3778.9|3790.5|3778.5|0
1724163660000|2024-08-20 14:21:00|3790.6|3778.6|3790.5|3778.5|3791|3779|3790.5|3778.5|30
1724163670000|2024-08-20 14:21:10|3790.9|3778.9|3790.5|3778.5|3791|3779|3790.5|3778.5|0
1724163680000|2024-08-20 14:21:20|3790.1|3778.1|3791|3779|3791|3779|3790|3778|0
1724163690000|2024-08-20 14:21:30|3790.9|3778.9|3791|3779|3791|3779|3790.5|3778.5|0
1724163700000|2024-08-20 14:21:40|3791.4|3779.4|3791.1|3779.1|3791.4|3779.4|3791.1|3779.1|0
1724163710000|2024-08-20 14:21:50|3791.6|3779.6|3791.6|3779.6|3791.6|3779.6|3791.6|3779.6|1
1724163720000|2024-08-20 14:22:00|3791.9|3779.9|3791.6|3779.6|3791.9|3779.9|3791.2|3779.2|7
1724163730000|2024-08-20 14:22:10|3792.1|3780.1|3791.9|3779.9|3792.6|3780.6|3791.2|3779.2|6
1724163740000|2024-08-20 14:22:20|3791.4|3779.4|3791.7|3779.7|3791.7|3779.7|3791.4|3779.4|0
1724163750000|2024-08-20 14:22:30|3791.9|3779.9|3791.4|3779.4|3791.9|3779.9|3791.4|3779.4|2
1724163760000|2024-08-20 14:22:40|3791.2|3779.2|3791.2|3779.2|3791.2|3779.2|3791.2|3779.2|0
1724163770000|2024-08-20 14:22:50|3791.6|3779.6|3791.7|3779.7|3791.7|3779.7|3791.6|3779.6|0
1724163780000|2024-08-20 14:23:00|3791.8|3779.8|3791.8|3779.8|3792.2|3780.2|3791.8|3779.8|11
1724163790000|2024-08-20 14:23:10|3793.1|3781.1|3793.7|3781.7|3794.1|3782.1|3792.7|3780.7|6
1724163800000|2024-08-20 14:23:20|3794.1|3782.1|3794.2|3782.2|3794.2|3782.2|3793.6|3781.6|0
1724163830000|2024-08-20 14:23:50|3794|3782|3794.1|3782.1|3794.1|3782.1|3794|3782|0
1724163840000|2024-08-20 14:24:00|3794|3782|3793.2|3781.2|3794|3782|3793.2|3781.2|5
1724163850000|2024-08-20 14:24:10|3792.6|3780.6|3792.2|3780.2|3792.6|3780.6|3792.2|3780.2|4
1724163860000|2024-08-20 14:24:20|3791.7|3779.7|3791.7|3779.7|3791.7|3779.7|3791.7|3779.7|2
1724163870000|2024-08-20 14:24:30|3792.1|3780.1|3791.6|3779.6|3792.1|3780.1|3791.6|3779.6|0
1724163880000|2024-08-20 14:24:40|3791.2|3779.2|3790.7|3778.7|3791.2|3779.2|3790.7|3778.7|0
1724163890000|2024-08-20 14:24:50|3791.1|3779.1|3790.8|3778.8|3791.2|3779.2|3790.8|3778.8|0
1724163900000|2024-08-20 14:25:00|3790.7|3778.7|3790.7|3778.7|3790.7|3778.7|3790.7|3778.7|0
1724163910000|2024-08-20 14:25:10|3791.6|3779.6|3792.1|3780.1|3792.1|3780.1|3791.6|3779.6|0
1724163920000|2024-08-20 14:25:20|3791.7|3779.7|3791.7|3779.7|3791.7|3779.7|3791.7|3779.7|0
1724163930000|2024-08-20 14:25:30|3792.1|3780.1|3792.1|3780.1|3792.6|3780.6|3791.7|3779.7|5
1724163940000|2024-08-20 14:25:40|3792.2|3780.2|3791.7|3779.7|3792.2|3780.2|3791.7|3779.7|0
1724163950000|2024-08-20 14:25:50|3791.2|3779.2|3791.6|3779.6|3791.6|3779.6|3790.7|3778.7|0
1724163960000|2024-08-20 14:26:00|3791.7|3779.7|3790.7|3778.7|3791.7|3779.7|3790.7|3778.7|0
1724163970000|2024-08-20 14:26:10|3791.1|3779.1|3791.6|3779.6|3791.7|3779.7|3791.1|3779.1|0
1724163980000|2024-08-20 14:26:20|3791.2|3779.2|3791.8|3779.8|3791.8|3779.8|3790.2|3778.2|1
1724163990000|2024-08-20 14:26:30|3792.2|3780.2|3792.2|3780.2|3792.2|3780.2|3792.2|3780.2|1
1724164000000|2024-08-20 14:26:40|3791.8|3779.8|3792.2|3780.2|3792.2|3780.2|3791.8|3779.8|1
1724164010000|2024-08-20 14:26:50|3791.8|3779.8|3792.2|3780.2|3792.2|3780.2|3791.8|3779.8|0
1724164020000|2024-08-20 14:27:00|3791.8|3779.8|3791.3|3779.3|3791.8|3779.8|3791.3|3779.3|0
1724164030000|2024-08-20 14:27:10|3791.2|3779.2|3790.7|3778.7|3791.2|3779.2|3790.3|3778.3|0
1724164040000|2024-08-20 14:27:20|3790.3|3778.3|3790.7|3778.7|3790.7|3778.7|3790.3|3778.3|0
1724164050000|2024-08-20 14:27:30|3791.2|3779.2|3791.2|3779.2|3791.2|3779.2|3791.2|3779.2|0
1724164060000|2024-08-20 14:27:40|3790.3|3778.3|3790.3|3778.3|3790.3|3778.3|3790.3|3778.3|0
1724164070000|2024-08-20 14:27:50|3789.8|3777.8|3789.8|3777.8|3789.8|3777.8|3789.8|3777.8|4
1724164080000|2024-08-20 14:28:00|3790.1|3778.1|3790.3|3778.3|3791.2|3779.2|3790.1|3778.1|3
1724164090000|2024-08-20 14:28:10|3790.2|3778.2|3790.7|3778.7|3790.7|3778.7|3790.2|3778.2|0
1724164100000|2024-08-20 14:28:20|3790.3|3778.3|3790.3|3778.3|3790.7|3778.7|3790.3|3778.3|0
1724164110000|2024-08-20 14:28:30|3790.2|3778.2|3790.2|3778.2|3790.2|3778.2|3790.2|3778.2|0
1724164120000|2024-08-20 14:28:40|3789.8|3777.8|3789.8|3777.8|3789.8|3777.8|3789.8|3777.8|1
1724164130000|2024-08-20 14:28:50|3790.7|3778.7|3790.3|3778.3|3791.2|3779.2|3790.3|3778.3|5
1724164140000|2024-08-20 14:29:00|3790.2|3778.2|3791.2|3779.2|3791.2|3779.2|3790.2|3778.2|0
1724164150000|2024-08-20 14:29:10|3790.8|3778.8|3790.3|3778.3|3790.8|3778.8|3790.3|3778.3|0
1724164160000|2024-08-20 14:29:20|3790.7|3778.7|3790.7|3778.7|3790.7|3778.7|3790.3|3778.3|0
1724164180000|2024-08-20 14:29:40|3790.3|3778.3|3790.7|3778.7|3791.2|3779.2|3790.3|3778.3|0
1724164190000|2024-08-20 14:29:50|3791.2|3779.2|3790.7|3778.7|3791.2|3779.2|3790.7|3778.7|0
1724164200000|2024-08-20 14:30:00|3790.6|3778.6|3791.7|3779.7|3791.7|3779.7|3790.6|3778.6|0
1724164210000|2024-08-20 14:30:10|3791.2|3779.2|3791.2|3779.2|3791.6|3779.6|3791.2|3779.2|0
1724164220000|2024-08-20 14:30:20|3791.6|3779.6|3791.2|3779.2|3791.8|3779.8|3791.2|3779.2|0
1724164230000|2024-08-20 14:30:30|3791.3|3779.3|3791.7|3779.7|3791.7|3779.7|3791.3|3779.3|0
1724164240000|2024-08-20 14:30:40|3791.3|3779.3|3790.2|3778.2|3791.3|3779.3|3790.2|3778.2|0
1724164250000|2024-08-20 14:30:50|3790.3|3778.3|3790.7|3778.7|3790.7|3778.7|3790.3|3778.3|0
1724164260000|2024-08-20 14:31:00|3791.1|3779.1|3791.2|3779.2|3791.3|3779.3|3790.3|3778.3|0
1724164270000|2024-08-20 14:31:10|3791.1|3779.1|3790.6|3778.6|3791.2|3779.2|3790.2|3778.2|1
1724164280000|2024-08-20 14:31:20|3790.7|3778.7|3791.2|3779.2|3791.2|3779.2|3790.7|3778.7|0
1724164290000|2024-08-20 14:31:30|3791.1|3779.1|3790.3|3778.3|3791.1|3779.1|3790.2|3778.2|3
1724164300000|2024-08-20 14:31:40|3790.2|3778.2|3790.8|3778.8|3791.7|3779.7|3790.2|3778.2|7
1724164310000|2024-08-20 14:31:50|3791.7|3779.7|3792.2|3780.2|3792.2|3780.2|3790.8|3778.8|3
1724164320000|2024-08-20 14:32:00|3792.3|3780.3|3792.3|3780.3|3792.8|3780.8|3792.3|3780.3|0
1724164330000|2024-08-20 14:32:10|3792.8|3780.8|3792.3|3780.3|3792.8|3780.8|3791.8|3779.8|0
1724164340000|2024-08-20 14:32:20|3791.8|3779.8|3792.3|3780.3|3792.3|3780.3|3791.8|3779.8|0
1724164350000|2024-08-20 14:32:30|3791.8|3779.8|3791.8|3779.8|3792.3|3780.3|3791.8|3779.8|1
1724164360000|2024-08-20 14:32:40|3791.7|3779.7|3791.3|3779.3|3791.8|3779.8|3791.3|3779.3|0
1724164370000|2024-08-20 14:32:50|3791.7|3779.7|3791.3|3779.3|3791.8|3779.8|3791.2|3779.2|0
1724164380000|2024-08-20 14:33:00|3791.7|3779.7|3792.3|3780.3|3792.3|3780.3|3791.7|3779.7|1
1724164390000|2024-08-20 14:33:10|3792.2|3780.2|3792.2|3780.2|3792.2|3780.2|3792.2|3780.2|0
1724164400000|2024-08-20 14:33:20|3792.3|3780.3|3792.3|3780.3|3792.3|3780.3|3792.3|3780.3|0
1724164410000|2024-08-20 14:33:30|3792.2|3780.2|3792.2|3780.2|3792.2|3780.2|3792.2|3780.2|0
1724164420000|2024-08-20 14:33:40|3792.3|3780.3|3792.3|3780.3|3792.8|3780.8|3792.3|3780.3|0
1724164430000|2024-08-20 14:33:50|3792.7|3780.7|3792.8|3780.8|3792.8|3780.8|3792.7|3780.7|1
1724164440000|2024-08-20 14:34:00|3794|3782|3793.7|3781.7|3794.2|3782.2|3792.8|3780.8|6
1724164450000|2024-08-20 14:34:10|3794.1|3782.1|3794.2|3782.2|3794.2|3782.2|3794.1|3782.1|0
1724164460000|2024-08-20 14:34:20|3794.1|3782.1|3794.2|3782.2|3794.2|3782.2|3794.1|3782.1|0
1724164470000|2024-08-20 14:34:30|3793.7|3781.7|3794.2|3782.2|3794.2|3782.2|3793.7|3781.7|0
1724164480000|2024-08-20 14:34:40|3794.1|3782.1|3794.2|3782.2|3794.2|3782.2|3793.7|3781.7|0
1724164540000|2024-08-20 14:35:40|3794.6|3782.6|3794.3|3782.3|3794.6|3782.6|3793.8|3781.8|0
1724164560000|2024-08-20 14:36:00|3794.2|3782.2|3793.3|3781.3|3794.2|3782.2|3793.2|3781.2|3
1724164570000|2024-08-20 14:36:10|3793.2|3781.2|3793.7|3781.7|3793.7|3781.7|3793.2|3781.2|0
1724164580000|2024-08-20 14:36:20|3793.3|3781.3|3793.2|3781.2|3794.1|3782.1|3793.2|3781.2|0
1724164590000|2024-08-20 14:36:30|3793.6|3781.6|3792.2|3780.2|3793.6|3781.6|3792.2|3780.2|3
1724164600000|2024-08-20 14:36:40|3791.7|3779.7|3792.1|3780.1|3792.1|3780.1|3791.7|3779.7|0
1724164610000|2024-08-20 14:36:50|3791.7|3779.7|3792.1|3780.1|3792.2|3780.2|3791.7|3779.7|0
1724164620000|2024-08-20 14:37:00|3792.2|3780.2|3792.1|3780.1|3792.2|3780.2|3792.1|3780.1|0
1724164630000|2024-08-20 14:37:10|3792.2|3780.2|3791.8|3779.8|3792.2|3780.2|3791.8|3779.8|0
1724164640000|2024-08-20 14:37:20|3792.2|3780.2|3792.6|3780.6|3793|3781|3791.7|3779.7|3
1724164650000|2024-08-20 14:37:30|3792.2|3780.2|3792.2|3780.2|3792.2|3780.2|3792.2|3780.2|0
1724164660000|2024-08-20 14:37:40|3792.6|3780.6|3792.6|3780.6|3792.6|3780.6|3792.2|3780.2|0
1724164680000|2024-08-20 14:38:00|3793|3781|3791.7|3779.7|3793|3781|3791.6|3779.6|0
1724164690000|2024-08-20 14:38:10|3792.1|3780.1|3791.7|3779.7|3792.1|3780.1|3791.3|3779.3|1
1724164700000|2024-08-20 14:38:20|3791.3|3779.3|3791.3|3779.3|3791.7|3779.7|3791.3|3779.3|0
1724164710000|2024-08-20 14:38:30|3791.2|3779.2|3790.6|3778.6|3791.2|3779.2|3790.6|3778.6|0
1724164720000|2024-08-20 14:38:40|3790.2|3778.2|3790.2|3778.2|3790.2|3778.2|3790.2|3778.2|1
1724164730000|2024-08-20 14:38:50|3790.6|3778.6|3789.8|3777.8|3790.6|3778.6|3789.8|3777.8|1
1724164740000|2024-08-20 14:39:00|3790.6|3778.6|3790.3|3778.3|3791.6|3779.6|3789.8|3777.8|3
1724164750000|2024-08-20 14:39:10|3790.7|3778.7|3790.3|3778.3|3790.7|3778.7|3790.3|3778.3|0
1724164760000|2024-08-20 14:39:20|3790.7|3778.7|3790.7|3778.7|3790.7|3778.7|3790.3|3778.3|0
1724164770000|2024-08-20 14:39:30|3790.3|3778.3|3790.3|3778.3|3791.1|3779.1|3790.3|3778.3|2
1724164780000|2024-08-20 14:39:40|3790.7|3778.7|3791.1|3779.1|3791.1|3779.1|3789.8|3777.8|10
1724164790000|2024-08-20 14:39:50|3789.9|3777.9|3791.2|3779.2|3791.2|3779.2|3789.8|3777.8|7
1724164800000|2024-08-20 14:40:00|3790.8|3778.8|3790.7|3778.7|3791.2|3779.2|3790.2|3778.2|0
1724164820000|2024-08-20 14:40:20|3790.6|3778.6|3791.2|3779.2|3791.2|3779.2|3790.6|3778.6|0
1724164830000|2024-08-20 14:40:30|3790.7|3778.7|3790.7|3778.7|3791.2|3779.2|3790.7|3778.7|0
1724164840000|2024-08-20 14:40:40|3790.6|3778.6|3790.7|3778.7|3790.7|3778.7|3790.2|3778.2|0
1724164850000|2024-08-20 14:40:50|3791.2|3779.2|3790.7|3778.7|3791.2|3779.2|3790.7|3778.7|0
1724164860000|2024-08-20 14:41:00|3790.6|3778.6|3790.2|3778.2|3790.6|3778.6|3790.2|3778.2|0
1724164870000|2024-08-20 14:41:10|3790.6|3778.6|3790.7|3778.7|3791.2|3779.2|3790.2|3778.2|0
1724164880000|2024-08-20 14:41:20|3790.2|3778.2|3791.2|3779.2|3791.2|3779.2|3790.2|3778.2|0
1724164890000|2024-08-20 14:41:30|3790.7|3778.7|3790.7|3778.7|3790.7|3778.7|3790.7|3778.7|0
1724164900000|2024-08-20 14:41:40|3790.3|3778.3|3790.2|3778.2|3791.2|3779.2|3790.2|3778.2|0
1724164930000|2024-08-20 14:42:10|3790.3|3778.3|3790.2|3778.2|3790.7|3778.7|3790.2|3778.2|0
1724164940000|2024-08-20 14:42:20|3790.6|3778.6|3790.7|3778.7|3791.2|3779.2|3790.2|3778.2|0
1724164950000|2024-08-20 14:42:30|3790.3|3778.3|3790.2|3778.2|3790.7|3778.7|3790.2|3778.2|0
1724164970000|2024-08-20 14:42:50|3790.8|3778.8|3790.8|3778.8|3790.8|3778.8|3790.8|3778.8|0
1724164980000|2024-08-20 14:43:00|3790.7|3778.7|3790.2|3778.2|3790.7|3778.7|3790.2|3778.2|0
1724164990000|2024-08-20 14:43:10|3789.8|3777.8|3790.2|3778.2|3790.2|3778.2|3789.8|3777.8|0
1724165000000|2024-08-20 14:43:20|3790.3|3778.3|3790.3|3778.3|3790.3|3778.3|3790.3|3778.3|0
1724165010000|2024-08-20 14:43:30|3790.2|3778.2|3790.3|3778.3|3790.3|3778.3|3790.2|3778.2|0
1724165020000|2024-08-20 14:43:40|3790.2|3778.2|3790.2|3778.2|3790.3|3778.3|3789.8|3777.8|0
1724165030000|2024-08-20 14:43:50|3789.8|3777.8|3790.2|3778.2|3790.2|3778.2|3789.8|3777.8|2
1724165040000|2024-08-20 14:44:00|3789.8|3777.8|3789.8|3777.8|3790.2|3778.2|3789.8|3777.8|2
1724165060000|2024-08-20 14:44:20|3788.8|3776.8|3788.8|3776.8|3788.8|3776.8|3788.8|3776.8|1
1724165070000|2024-08-20 14:44:30|3787.8|3775.8|3788.2|3776.2|3788.2|3776.2|3787.8|3775.8|6
1724165080000|2024-08-20 14:44:40|3787.8|3775.8|3787.3|3775.3|3788.2|3776.2|3787.3|3775.3|2
1724165090000|2024-08-20 14:44:50|3787.2|3775.2|3786.8|3774.8|3788.2|3776.2|3786.8|3774.8|6
1724165140000|2024-08-20 14:45:40|3787.3|3775.3|3786.8|3774.8|3787.3|3775.3|3786.8|3774.8|4
1724165150000|2024-08-20 14:45:50|3787.2|3775.2|3786.8|3774.8|3787.8|3775.8|3786.8|3774.8|5
1724165160000|2024-08-20 14:46:00|3786.9|3774.9|3787.7|3775.7|3787.8|3775.8|3786.8|3774.8|7
1724165170000|2024-08-20 14:46:10|3787.8|3775.8|3787.8|3775.8|3787.8|3775.8|3787.4|3775.4|0
1724165180000|2024-08-20 14:46:20|3787.2|3775.2|3787.2|3775.2|3787.3|3775.3|3787.2|3775.2|0
1724165190000|2024-08-20 14:46:30|3787.3|3775.3|3787.3|3775.3|3787.8|3775.8|3787.3|3775.3|1
1724165200000|2024-08-20 14:46:40|3787.8|3775.8|3787.8|3775.8|3787.8|3775.8|3787.2|3775.2|0
1724165220000|2024-08-20 14:47:00|3788.8|3776.8|3788.3|3776.3|3789.2|3777.2|3787.8|3775.8|11
1724165230000|2024-08-20 14:47:10|3788.2|3776.2|3788.3|3776.3|3788.7|3776.7|3788.2|3776.2|0
1724165240000|2024-08-20 14:47:20|3788.2|3776.2|3788.2|3776.2|3788.3|3776.3|3788.2|3776.2|0
1724165250000|2024-08-20 14:47:30|3788.3|3776.3|3788.3|3776.3|3788.3|3776.3|3788.2|3776.2|0
1724165260000|2024-08-20 14:47:40|3788.7|3776.7|3788.8|3776.8|3788.8|3776.8|3788.7|3776.7|0
1724165270000|2024-08-20 14:47:50|3788.3|3776.3|3788.3|3776.3|3788.3|3776.3|3787.8|3775.8|0
1724165290000|2024-08-20 14:48:10|3788.8|3776.8|3788.3|3776.3|3788.8|3776.8|3788.3|3776.3|0
1724165310000|2024-08-20 14:48:30|3788.7|3776.7|3788.8|3776.8|3788.8|3776.8|3788.3|3776.3|0
1724165320000|2024-08-20 14:48:40|3789.1|3777.1|3788.8|3776.8|3789.1|3777.1|3788.8|3776.8|4
1724165330000|2024-08-20 14:48:50|3788.4|3776.4|3788.3|3776.3|3788.4|3776.4|3788.3|3776.3|0
1724165350000|2024-08-20 14:49:10|3788.2|3776.2|3788.4|3776.4|3788.4|3776.4|3787.8|3775.8|2
1724165360000|2024-08-20 14:49:20|3788.3|3776.3|3788.3|3776.3|3788.8|3776.8|3788.3|3776.3|0
1724165370000|2024-08-20 14:49:30|3788.8|3776.8|3788.8|3776.8|3788.8|3776.8|3788.8|3776.8|0
1724165380000|2024-08-20 14:49:40|3788.9|3776.9|3788.3|3776.3|3788.9|3776.9|3788.2|3776.2|4
1724165390000|2024-08-20 14:49:50|3788.2|3776.2|3788.2|3776.2|3788.3|3776.3|3788.2|3776.2|0
1724165410000|2024-08-20 14:50:10|3788.3|3776.3|3788.8|3776.8|3788.8|3776.8|3788.3|3776.3|2
1724165420000|2024-08-20 14:50:20|3788.3|3776.3|3788.8|3776.8|3788.8|3776.8|3788.3|3776.3|7
1724165430000|2024-08-20 14:50:30|3788.4|3776.4|3789.4|3777.4|3789.8|3777.8|3788.3|3776.3|11
1724165440000|2024-08-20 14:50:40|3789.8|3777.8|3788.9|3776.9|3789.8|3777.8|3788.4|3776.4|1
1724165450000|2024-08-20 14:50:50|3788.8|3776.8|3788.4|3776.4|3789.3|3777.3|3788.4|3776.4|2
1724165460000|2024-08-20 14:51:00|3788.6|3776.6|3787.9|3775.9|3789.4|3777.4|3787.9|3775.9|0
1724165470000|2024-08-20 14:51:10|3787.8|3775.8|3787.6|3775.6|3787.8|3775.8|3787.4|3775.4|1
1724165480000|2024-08-20 14:51:20|3788.1|3776.1|3788.1|3776.1|3788.1|3776.1|3788.1|3776.1|0
1724165500000|2024-08-20 14:51:40|3787.6|3775.6|3788.1|3776.1|3788.1|3776.1|3787.6|3775.6|0
1724165520000|2024-08-20 14:52:00|3787.6|3775.6|3787.6|3775.6|3788.1|3776.1|3787.4|3775.4|5
1724165530000|2024-08-20 14:52:10|3788.1|3776.1|3788.1|3776.1|3788.1|3776.1|3787.6|3775.6|10
1724165540000|2024-08-20 14:52:20|3787.9|3775.9|3787.6|3775.6|3787.9|3775.9|3787.1|3775.1|6
1724165550000|2024-08-20 14:52:30|3787.4|3775.4|3787.1|3775.1|3787.4|3775.4|3786.7|3774.7|0
1724165560000|2024-08-20 14:52:40|3786.7|3774.7|3787.1|3775.1|3787.1|3775.1|3786.7|3774.7|0
1724165570000|2024-08-20 14:52:50|3787.4|3775.4|3787.1|3775.1|3787.4|3775.4|3787.1|3775.1|0
1724165580000|2024-08-20 14:53:00|3786.6|3774.6|3787.1|3775.1|3787.1|3775.1|3786.6|3774.6|0
1724165610000|2024-08-20 14:53:30|3787.6|3775.6|3787.1|3775.1|3787.6|3775.6|3787.1|3775.1|1
1724165620000|2024-08-20 14:53:40|3787.8|3775.8|3787.1|3775.1|3788.1|3776.1|3787.1|3775.1|2
1724165640000|2024-08-20 14:54:00|3787.8|3775.8|3787.6|3775.6|3787.8|3775.8|3787.1|3775.1|8
1724165650000|2024-08-20 14:54:10|3787.4|3775.4|3787.4|3775.4|3787.6|3775.6|3787.4|3775.4|0
1724165670000|2024-08-20 14:54:30|3787.8|3775.8|3787.9|3775.9|3788.1|3776.1|3787.8|3775.8|12
1724165680000|2024-08-20 14:54:40|3787.8|3775.8|3787.9|3775.9|3787.9|3775.9|3787.8|3775.8|1
1724165690000|2024-08-20 14:54:50|3787.8|3775.8|3787.1|3775.1|3787.9|3775.9|3787.1|3775.1|11
1724165700000|2024-08-20 14:55:00|3787.4|3775.4|3787.4|3775.4|3787.6|3775.6|3787.4|3775.4|0
1724165710000|2024-08-20 14:55:10|3787.1|3775.1|3787.4|3775.4|3787.4|3775.4|3787.1|3775.1|0
1724165720000|2024-08-20 14:55:20|3787.1|3775.1|3787.1|3775.1|3787.1|3775.1|3787.1|3775.1|0
1724165730000|2024-08-20 14:55:30|3787.4|3775.4|3787.4|3775.4|3787.4|3775.4|3787.4|3775.4|2
1724165740000|2024-08-20 14:55:40|3787.6|3775.6|3787.6|3775.6|3787.6|3775.6|3787.6|3775.6|0
1724165750000|2024-08-20 14:55:50|3787.4|3775.4|3787.4|3775.4|3787.6|3775.6|3787.4|3775.4|0
1724165760000|2024-08-20 14:56:00|3787.6|3775.6|3787.6|3775.6|3787.6|3775.6|3787.4|3775.4|0
1724165770000|2024-08-20 14:56:10|3787.4|3775.4|3787.4|3775.4|3787.4|3775.4|3787.1|3775.1|0
1724165780000|2024-08-20 14:56:20|3787.6|3775.6|3787.4|3775.4|3787.6|3775.6|3787.4|3775.4|0
1724165790000|2024-08-20 14:56:30|3787.6|3775.6|3787.4|3775.4|3787.6|3775.6|3787.4|3775.4|0
1724165810000|2024-08-20 14:56:50|3787.1|3775.1|3787.1|3775.1|3787.1|3775.1|3787.1|3775.1|0
1724165820000|2024-08-20 14:57:00|3787.2|3775.2|3787|3775|3787.2|3775.2|3787|3775|2
1724165830000|2024-08-20 14:57:10|3787.3|3775.3|3788|3776|3788|3776|3787|3775|11
1724165840000|2024-08-20 14:57:20|3787.7|3775.7|3788|3776|3788|3776|3787.5|3775.5|0
1724165850000|2024-08-20 14:57:30|3787.7|3775.7|3788|3776|3788|3776|3787.5|3775.5|1
1724165860000|2024-08-20 14:57:40|3787.7|3775.7|3787.5|3775.5|3788|3776|3787.5|3775.5|0
1724165870000|2024-08-20 14:57:50|3788|3776|3787.5|3775.5|3788|3776|3787.5|3775.5|0
1724165880000|2024-08-20 14:58:00|3787.4|3775.4|3787.5|3775.5|3787.5|3775.5|3787.4|3775.4|0
1724165890000|2024-08-20 14:58:10|3787.4|3775.4|3787.4|3775.4|3787.5|3775.5|3787|3775|0
1724165900000|2024-08-20 14:58:20|3787|3775|3787|3775|3787.4|3775.4|3787|3775|0
1724165910000|2024-08-20 14:58:30|3787.4|3775.4|3787.4|3775.4|3788|3776|3787.4|3775.4|1
1724165920000|2024-08-20 14:58:40|||||||||1
1724165930000|2024-08-20 14:58:50|3787.5|3775.5|3787|3775|3787.5|3775.5|3787|3775|4
1724165950000|2024-08-20 14:59:10|3786.3|3774.3|3787|3775|3787|3775|3786.3|3774.3|6
1724165990000|2024-08-20 14:59:50|||||||||1
1724166010000|2024-08-20 15:00:10|3786.7|3774.7|3786|3774|3786.7|3774.7|3786|3774|2
1724166020000|2024-08-20 15:00:20|3786.2|3774.2|3785.3|3773.3|3787|3775|3785.3|3773.3|13
1724166030000|2024-08-20 15:00:30|3786.5|3774.5|3786.2|3774.2|3787|3775|3786.2|3774.2|16
1724166040000|2024-08-20 15:00:40|3786.3|3774.3|3787|3775|3787|3775|3786.3|3774.3|2
1724166050000|2024-08-20 15:00:50|3787.2|3775.2|3787.2|3775.2|3787.2|3775.2|3787.2|3775.2|4
1724166060000|2024-08-20 15:01:00|3787|3775|3786.3|3774.3|3787|3775|3786.3|3774.3|6
1724166070000|2024-08-20 15:01:10|3786.2|3774.2|3786.2|3774.2|3786.3|3774.3|3785.3|3773.3|8
1724166080000|2024-08-20 15:01:20|3786.3|3774.3|3786.2|3774.2|3786.3|3774.3|3786.2|3774.2|8
1724166090000|2024-08-20 15:01:30|3786.5|3774.5|3785.4|3773.4|3787|3775|3785.4|3773.4|2
1724166100000|2024-08-20 15:01:40|3785|3773|3783.9|3771.9|3785|3773|3783.9|3771.9|0
1724166110000|2024-08-20 15:01:50|3784|3772|3782.5|3770.5|3784|3772|3782.5|3770.5|0
1724166120000|2024-08-20 15:02:00|3782.4|3770.4|3782|3770|3782.5|3770.5|3782|3770|0
1724166130000|2024-08-20 15:02:10|3782.4|3770.4|3782|3770|3782.5|3770.5|3782|3770|0
1724166140000|2024-08-20 15:02:20|3781.3|3769.3|3782|3770|3782|3770|3781.3|3769.3|0
1724166150000|2024-08-20 15:02:30|3781.7|3769.7|3782|3770|3782|3770|3781.7|3769.7|1
1724166160000|2024-08-20 15:02:40|||||||||1
1724166180000|2024-08-20 15:03:00|3781.8|3769.8|3782|3770|3782|3770|3781.8|3769.8|1
1724166190000|2024-08-20 15:03:10|3781|3769|3782|3770|3782|3770|3781|3769|13
1724166210000|2024-08-20 15:03:30|3781.7|3769.7|3781.4|3769.4|3781.7|3769.7|3781.4|3769.4|0
1724166220000|2024-08-20 15:03:40|3781|3769|3781.8|3769.8|3781.8|3769.8|3781|3769|2
1724166230000|2024-08-20 15:03:50|3782|3770|3782|3770|3782|3770|3782|3770|0
1724166240000|2024-08-20 15:04:00|3778.3|3766.3|3777.9|3765.9|3778.8|3766.8|3777.9|3765.9|14
1724166250000|2024-08-20 15:04:10|3778.3|3766.3|3778.3|3766.3|3778.8|3766.8|3777.9|3765.9|5
1724166260000|2024-08-20 15:04:20|3777.9|3765.9|3778.9|3766.9|3778.9|3766.9|3777.9|3765.9|1
1724166270000|2024-08-20 15:04:30|3779.3|3767.3|3779.3|3767.3|3779.3|3767.3|3778.9|3766.9|0
1724166300000|2024-08-20 15:05:00|3778.9|3766.9|3780.8|3768.8|3780.8|3768.8|3778.9|3766.9|13
1724166310000|2024-08-20 15:05:10|3781|3769|3781.8|3769.8|3781.8|3769.8|3780.9|3768.9|19
1724166320000|2024-08-20 15:05:20|3781|3769|3781.4|3769.4|3781.9|3769.9|3781|3769|6
1724166330000|2024-08-20 15:05:30|3781.9|3769.9|3781.9|3769.9|3781.9|3769.9|3781.5|3769.5|0
1724166340000|2024-08-20 15:05:40|3782.5|3770.5|3782.5|3770.5|3782.5|3770.5|3782.5|3770.5|0
1724166370000|2024-08-20 15:06:10|3782.9|3770.9|3783|3771|3783.5|3771.5|3782.9|3770.9|1
1724166380000|2024-08-20 15:06:20|3782.6|3770.6|3782.9|3770.9|3783|3771|3782.6|3770.6|0
1724166390000|2024-08-20 15:06:30|3783|3771|3783|3771|3783|3771|3782.9|3770.9|1
1724166400000|2024-08-20 15:06:40|3783.4|3771.4|3783|3771|3783.5|3771.5|3783|3771|1
1724166410000|2024-08-20 15:06:50|3782.9|3770.9|3782.9|3770.9|3782.9|3770.9|3782.9|3770.9|0
1724166420000|2024-08-20 15:07:00|3782.5|3770.5|3781.8|3769.8|3782.5|3770.5|3781.4|3769.4|2
1724166430000|2024-08-20 15:07:10|3781.4|3769.4|3781.8|3769.8|3781.8|3769.8|3781.4|3769.4|0
1724166440000|2024-08-20 15:07:20|3781.9|3769.9|3781.9|3769.9|3781.9|3769.9|3781.8|3769.8|0
1724166450000|2024-08-20 15:07:30|3782.3|3770.3|3782.9|3770.9|3783.3|3771.3|3782.3|3770.3|0
1724166460000|2024-08-20 15:07:40|3783|3771|3783.5|3771.5|3783.5|3771.5|3783|3771|0
1724166470000|2024-08-20 15:07:50|3784.3|3772.3|3783.5|3771.5|3784.3|3772.3|3783.5|3771.5|1
1724166490000|2024-08-20 15:08:10|3783.3|3771.3|3783.5|3771.5|3783.5|3771.5|3783.3|3771.3|0
1724166500000|2024-08-20 15:08:20|3784.9|3772.9|3783.5|3771.5|3784.9|3772.9|3783.5|3771.5|1
1724166510000|2024-08-20 15:08:30|3784.5|3772.5|3783.6|3771.6|3784.8|3772.8|3783.5|3771.5|11
1724166520000|2024-08-20 15:08:40|3783.5|3771.5|3783.5|3771.5|3784.9|3772.9|3783.5|3771.5|5
1724166540000|2024-08-20 15:09:00|3784|3772|3784.4|3772.4|3784.4|3772.4|3784|3772|11
1724166550000|2024-08-20 15:09:10|3784|3772|3784|3772|3784.4|3772.4|3783.9|3771.9|0
1724166560000|2024-08-20 15:09:20|3783.9|3771.9|3784|3772|3784.9|3772.9|3783.9|3771.9|1
1724166570000|2024-08-20 15:09:30|3783.9|3771.9|3784|3772|3784.5|3772.5|3783.9|3771.9|10
1724166580000|2024-08-20 15:09:40|||||||||4
1724166590000|2024-08-20 15:09:50|3783.9|3771.9|3783.9|3771.9|3783.9|3771.9|3783.9|3771.9|13
1724166600000|2024-08-20 15:10:00|3784|3772|3784|3772|3784.5|3772.5|3784|3772|0
1724166610000|2024-08-20 15:10:10|3783.9|3771.9|3783.9|3771.9|3783.9|3771.9|3783.9|3771.9|0
1724166620000|2024-08-20 15:10:20|3783|3771|3783|3771|3783.4|3771.4|3783|3771|0
1724166630000|2024-08-20 15:10:30|3783.4|3771.4|3783.9|3771.9|3783.9|3771.9|3783|3771|0
1724166680000|2024-08-20 15:11:20|3783.5|3771.5|3783|3771|3783.5|3771.5|3782.9|3770.9|0
1724166690000|2024-08-20 15:11:30|3782.9|3770.9|3782.9|3770.9|3782.9|3770.9|3782.9|3770.9|0
1724166710000|2024-08-20 15:11:50|3783|3771|3782.9|3770.9|3783|3771|3782.9|3770.9|0
1724166720000|2024-08-20 15:12:00|3783|3771|3782.9|3770.9|3783|3771|3782.9|3770.9|0
1724166730000|2024-08-20 15:12:10|3782.5|3770.5|3782|3770|3782.5|3770.5|3782|3770|0
1724166740000|2024-08-20 15:12:20|3781.9|3769.9|3782|3770|3782|3770|3781.9|3769.9|0
1724166750000|2024-08-20 15:12:30|3781.9|3769.9|3781.9|3769.9|3781.9|3769.9|3781.9|3769.9|0
1724166780000|2024-08-20 15:13:00|3782.3|3770.3|3782.8|3770.8|3782.8|3770.8|3781.9|3769.9|0
1724166790000|2024-08-20 15:13:10|3782.4|3770.4|3782.8|3770.8|3782.8|3770.8|3782.4|3770.4|0
1724166800000|2024-08-20 15:13:20|3782.4|3770.4|3782.4|3770.4|3782.4|3770.4|3782|3770|0
1724166810000|2024-08-20 15:13:30|3782.8|3770.8|3781.9|3769.9|3782.8|3770.8|3781.9|3769.9|0
1724166840000|2024-08-20 15:14:00|3782.3|3770.3|3782.3|3770.3|3782.9|3770.9|3782.3|3770.3|0
1724166850000|2024-08-20 15:14:10|3782.4|3770.4|3782.8|3770.8|3782.8|3770.8|3782.4|3770.4|0
1724166860000|2024-08-20 15:14:20|3782.4|3770.4|3782.8|3770.8|3782.8|3770.8|3782.4|3770.4|2
1724166870000|2024-08-20 15:14:30|3782.4|3770.4|3781.9|3769.9|3782.4|3770.4|3781.9|3769.9|0
1724166880000|2024-08-20 15:14:40|3782|3770|3781.9|3769.9|3782|3770|3781.9|3769.9|0
1724166910000|2024-08-20 15:15:10|3782.3|3770.3|3782.8|3770.8|3782.8|3770.8|3782.3|3770.3|1
1724166920000|2024-08-20 15:15:20|3783.3|3771.3|3783.3|3771.3|3783.3|3771.3|3783.3|3771.3|0
1724166930000|2024-08-20 15:15:30|3783.8|3771.8|3783.3|3771.3|3783.8|3771.8|3783.3|3771.3|1
1724166940000|2024-08-20 15:15:40|3784.3|3772.3|3783|3771|3784.3|3772.3|3783|3771|3
1724166960000|2024-08-20 15:16:00|3782.9|3770.9|3783.5|3771.5|3783.5|3771.5|3782.9|3770.9|1
1724166970000|2024-08-20 15:16:10|3783.1|3771.1|3783|3771|3783.1|3771.1|3783|3771|0
1724166980000|2024-08-20 15:16:20|3782.9|3770.9|3783|3771|3783|3771|3782.9|3770.9|1
1724166990000|2024-08-20 15:16:30|3783.3|3771.3|3782.9|3770.9|3783.5|3771.5|3782.9|3770.9|1
1724167010000|2024-08-20 15:16:50|3783|3771|3783|3771|3783|3771|3783|3771|0
1724167020000|2024-08-20 15:17:00|3782.9|3770.9|3783.5|3771.5|3783.5|3771.5|3782.9|3770.9|0
1724167030000|2024-08-20 15:17:10|||||||||1
1724167040000|2024-08-20 15:17:20|3783|3771|3783.4|3771.4|3783.4|3771.4|3783|3771|0
1724167060000|2024-08-20 15:17:40|3783.5|3771.5|3783.5|3771.5|3783.9|3771.9|3783.5|3771.5|5
1724167070000|2024-08-20 15:17:50|||||||||2
1724167100000|2024-08-20 15:18:20|3783.6|3771.6|3783.5|3771.5|3784|3772|3783.5|3771.5|1
1724167110000|2024-08-20 15:18:30|3783|3771|3783|3771|3783|3771|3783|3771|0
1724167120000|2024-08-20 15:18:40|3783.5|3771.5|3783.5|3771.5|3783.5|3771.5|3783|3771|6
1724167130000|2024-08-20 15:18:50|3783|3771|3783.5|3771.5|3783.5|3771.5|3783|3771|0
1724167150000|2024-08-20 15:19:10|3783.4|3771.4|3783.5|3771.5|3784.4|3772.4|3783.3|3771.3|5
1724167160000|2024-08-20 15:19:20|3783.4|3771.4|3783.5|3771.5|3783.5|3771.5|3783.4|3771.4|0
1724167180000|2024-08-20 15:19:40|3782.9|3770.9|3783|3771|3783|3771|3782.9|3770.9|0
1724167190000|2024-08-20 15:19:50|3783.5|3771.5|3783|3771|3783.5|3771.5|3783|3771|1
1724167200000|2024-08-20 15:20:00|3783.5|3771.5|3783.5|3771.5|3784.4|3772.4|3783.1|3771.1|1
1724167240000|2024-08-20 15:20:40|3784|3772|3783.5|3771.5|3784|3772|3783.5|3771.5|1
1724167300000|2024-08-20 15:21:40|3783.1|3771.1|3783|3771|3783.1|3771.1|3782.5|3770.5|0
1724167310000|2024-08-20 15:21:50|3783.4|3771.4|3783.5|3771.5|3783.5|3771.5|3783.4|3771.4|0
1724167320000|2024-08-20 15:22:00|3783.1|3771.1|3783.1|3771.1|3783.1|3771.1|3783.1|3771.1|0
1724167330000|2024-08-20 15:22:10|3783|3771|3783|3771|3783|3771|3783|3771|0
1724167340000|2024-08-20 15:22:20|3782.6|3770.6|3782.5|3770.5|3782.6|3770.6|3782.5|3770.5|0
1724167350000|2024-08-20 15:22:30|3783|3771|3783|3771|3783|3771|3783|3771|2
1724167360000|2024-08-20 15:22:40|3783.4|3771.4|3783.5|3771.5|3783.5|3771.5|3783|3771|0
1724167370000|2024-08-20 15:22:50|3783.4|3771.4|3783.4|3771.4|3783.4|3771.4|3783.4|3771.4|0
1724167440000|2024-08-20 15:24:00|3783.5|3771.5|3783.5|3771.5|3784.5|3772.5|3783.5|3771.5|2
1724167450000|2024-08-20 15:24:10|3784.3|3772.3|3783.5|3771.5|3784.3|3772.3|3783.5|3771.5|2
1724167510000|2024-08-20 15:25:10|3783|3771|3782.5|3770.5|3783|3771|3782.5|3770.5|2
1724167520000|2024-08-20 15:25:20|3783|3771|3782.5|3770.5|3783|3771|3782.5|3770.5|0
1724167530000|2024-08-20 15:25:30|||||||||4
1724167540000|2024-08-20 15:25:40|3782|3770|3782|3770|3782|3770|3782|3770|0
1724167550000|2024-08-20 15:25:50|3781.9|3769.9|3781.5|3769.5|3781.9|3769.9|3781.5|3769.5|0
1724167560000|2024-08-20 15:26:00|3781.9|3769.9|3781.9|3769.9|3782|3770|3781.9|3769.9|1
1724167570000|2024-08-20 15:26:10|3781.6|3769.6|3781.6|3769.6|3781.6|3769.6|3780.9|3768.9|0
1724167580000|2024-08-20 15:26:20|3780.9|3768.9|3781.8|3769.8|3781.8|3769.8|3779.9|3767.9|0
1724167590000|2024-08-20 15:26:30|3781.6|3769.6|3781.9|3769.9|3781.9|3769.9|3781.3|3769.3|0
1724167630000|2024-08-20 15:27:10|3781.4|3769.4|3781.8|3769.8|3781.8|3769.8|3781.4|3769.4|0
1724167640000|2024-08-20 15:27:20|3781.9|3769.9|3781.9|3769.9|3781.9|3769.9|3781.9|3769.9|0
1724167650000|2024-08-20 15:27:30|3781.6|3769.6|3781.3|3769.3|3781.6|3769.6|3780.9|3768.9|0
1724167660000|2024-08-20 15:27:40|3781.9|3769.9|3781.9|3769.9|3781.9|3769.9|3781.9|3769.9|0
1724167670000|2024-08-20 15:27:50|3782.3|3770.3|3781.8|3769.8|3782.3|3770.3|3781.8|3769.8|0
1724167680000|2024-08-20 15:28:00|3781.9|3769.9|3781.3|3769.3|3781.9|3769.9|3781.3|3769.3|0
1724167690000|2024-08-20 15:28:10|3781.4|3769.4|3781.9|3769.9|3781.9|3769.9|3781.4|3769.4|0
1724167700000|2024-08-20 15:28:20|3781.8|3769.8|3781.8|3769.8|3781.9|3769.9|3781.4|3769.4|0
1724167710000|2024-08-20 15:28:30|3781.9|3769.9|3782.4|3770.4|3782.8|3770.8|3781.9|3769.9|1
1724167720000|2024-08-20 15:28:40|3782.8|3770.8|3782.8|3770.8|3782.8|3770.8|3782.8|3770.8|0
1724167730000|2024-08-20 15:28:50|3782.4|3770.4|3782.3|3770.3|3782.4|3770.4|3782.3|3770.3|0
1724167740000|2024-08-20 15:29:00|3782.4|3770.4|3782.1|3770.1|3782.8|3770.8|3781.8|3769.8|1
1724167750000|2024-08-20 15:29:10|3782.3|3770.3|3782.3|3770.3|3782.4|3770.4|3782.1|3770.1|0
1724167760000|2024-08-20 15:29:20|3782.4|3770.4|3783.1|3771.1|3784.6|3772.6|3782.4|3770.4|20
1724167770000|2024-08-20 15:29:30|3783.6|3771.6|3784.6|3772.6|3784.6|3772.6|3783.6|3771.6|0
1724167780000|2024-08-20 15:29:40|3785.5|3773.5|3781.3|3769.3|3785.6|3773.6|3777.4|3765.4|1
1724167790000|2024-08-20 15:29:50|3780.9|3768.9|3781.4|3769.4|3782.4|3770.4|3780.9|3768.9|0
1724207400000|2024-08-21 02:30:00|3782.8|3770.8|3784.3|3772.3|3785.3|3773.3|3782.8|3770.8|4
1724207410000|2024-08-21 02:30:10|3784.4|3772.4|3785.9|3773.9|3787.8|3775.8|3784.4|3772.4|7
1724207420000|2024-08-21 02:30:20|3785.4|3773.4|3784.9|3772.9|3785.4|3773.4|3783.9|3771.9|0
1724207430000|2024-08-21 02:30:30|3785|3773|3784.5|3772.5|3785.4|3773.4|3784.5|3772.5|0
1724207440000|2024-08-21 02:30:40|3784.9|3772.9|3785.9|3773.9|3785.9|3773.9|3784.5|3772.5|0
1724207450000|2024-08-21 02:30:50|3786.4|3774.4|3787|3775|3787.3|3775.3|3785.9|3773.9|2
1724207460000|2024-08-21 02:31:00|3787.1|3775.1|3786|3774|3787.1|3775.1|3786|3774|7
1724207470000|2024-08-21 02:31:10|3787|3775|3787.9|3775.9|3787.9|3775.9|3787|3775|14
1724207480000|2024-08-21 02:31:20|3787.8|3775.8|3789.1|3777.1|3789.4|3777.4|3787|3775|17
1724207490000|2024-08-21 02:31:30|3788.9|3776.9|3788.1|3776.1|3788.9|3776.9|3788.1|3776.1|0
1724207500000|2024-08-21 02:31:40|3787.5|3775.5|3786.9|3774.9|3787.5|3775.5|3786.9|3774.9|3
1724207510000|2024-08-21 02:31:50|3786.2|3774.2|3786.2|3774.2|3786.2|3774.2|3786.2|3774.2|3
1724207520000|2024-08-21 02:32:00|3785.9|3773.9|3783.2|3771.2|3785.9|3773.9|3783.2|3771.2|7
1724207530000|2024-08-21 02:32:10|3783.4|3771.4|3782.2|3770.2|3783.9|3771.9|3782.1|3770.1|13
1724207540000|2024-08-21 02:32:20|3782.4|3770.4|3782.4|3770.4|3782.9|3770.9|3781.2|3769.2|14
1724207550000|2024-08-21 02:32:30|3781.9|3769.9|3782.9|3770.9|3782.9|3770.9|3781.9|3769.9|0
1724207560000|2024-08-21 02:32:40|3782.7|3770.7|3782.4|3770.4|3782.7|3770.7|3782.4|3770.4|0
1724207570000|2024-08-21 02:32:50|3781.9|3769.9|3782.9|3770.9|3782.9|3770.9|3781.9|3769.9|0
1724207580000|2024-08-21 02:33:00|3783.7|3771.7|3783.5|3771.5|3783.9|3771.9|3783.5|3771.5|1
1724207590000|2024-08-21 02:33:10|3783.2|3771.2|3784.1|3772.1|3784.1|3772.1|3782.5|3770.5|1
1724207600000|2024-08-21 02:33:20|3783.2|3771.2|3783.2|3771.2|3784.1|3772.1|3782.9|3770.9|2
1724207610000|2024-08-21 02:33:30|3782.9|3770.9|3784.6|3772.6|3784.6|3772.6|3782.9|3770.9|7
1724207620000|2024-08-21 02:33:40|3783.2|3771.2|3784.5|3772.5|3784.5|3772.5|3783.2|3771.2|17
1724207630000|2024-08-21 02:33:50|3784.9|3772.9|3785|3773|3785.7|3773.7|3784.5|3772.5|11
1724207640000|2024-08-21 02:34:00|3785.1|3773.1|3789.1|3777.1|3789.1|3777.1|3785|3773|11
1724207650000|2024-08-21 02:34:10|3789|3777|3788.6|3776.6|3789|3777|3788|3776|0
1724207660000|2024-08-21 02:34:20|3788.2|3776.2|3789.7|3777.7|3789.9|3777.9|3788.2|3776.2|2
1724207670000|2024-08-21 02:34:30|3789.4|3777.4|3789.5|3777.5|3789.6|3777.6|3789.4|3777.4|0
1724207680000|2024-08-21 02:34:40|3789.4|3777.4|3788.7|3776.7|3789.4|3777.4|3788.7|3776.7|0
1724207690000|2024-08-21 02:34:50|3787.5|3775.5|3786|3774|3787.9|3775.9|3786|3774|4
1724207700000|2024-08-21 02:35:00|3786.7|3774.7|3786.7|3774.7|3786.7|3774.7|3786.7|3774.7|0
1724207710000|2024-08-21 02:35:10|3787|3775|3786.7|3774.7|3787.4|3775.4|3786.7|3774.7|0
1724207730000|2024-08-21 02:35:30|3785.7|3773.7|3786.7|3774.7|3786.7|3774.7|3785.5|3773.5|14
1724207740000|2024-08-21 02:35:40|3787.1|3775.1|3786.2|3774.2|3787.1|3775.1|3786.2|3774.2|0
1724207750000|2024-08-21 02:35:50|3786.6|3774.6|3786.5|3774.5|3786.6|3774.6|3786.5|3774.5|1
1724207760000|2024-08-21 02:36:00|3787.5|3775.5|3788.5|3776.5|3788.5|3776.5|3787.5|3775.5|6
1724207770000|2024-08-21 02:36:10|3788.6|3776.6|3788.5|3776.5|3788.6|3776.6|3788.5|3776.5|0
1724207790000|2024-08-21 02:36:30|3788.6|3776.6|3788.5|3776.5|3788.7|3776.7|3788.5|3776.5|0
1724207800000|2024-08-21 02:36:40|3788.1|3776.1|3785.4|3773.4|3788.5|3776.5|3785.4|3773.4|8
1724207810000|2024-08-21 02:36:50|3784.7|3772.7|3785.7|3773.7|3785.7|3773.7|3784.7|3772.7|0
1724207820000|2024-08-21 02:37:00|3786|3774|3786.7|3774.7|3786.9|3774.9|3786|3774|3
1724207830000|2024-08-21 02:37:10|3786.5|3774.5|3784|3772|3786.5|3774.5|3784|3772|2
1724207840000|2024-08-21 02:37:20|3782|3770|3782.5|3770.5|3782.5|3770.5|3782|3770|0
1724207850000|2024-08-21 02:37:30|3782.1|3770.1|3782|3770|3782.6|3770.6|3782|3770|0
1724207860000|2024-08-21 02:37:40|3781.9|3769.9|3780.6|3768.6|3781.9|3769.9|3780|3768|0
1724207870000|2024-08-21 02:37:50|3781.5|3769.5|3780.2|3768.2|3781.5|3769.5|3780.2|3768.2|4
1724207880000|2024-08-21 02:38:00|3780.1|3768.1|3778.1|3766.1|3780.1|3768.1|3778.1|3766.1|0
1724207890000|2024-08-21 02:38:10|3777.6|3765.6|3777.1|3765.1|3777.6|3765.6|3777|3765|0
1724207900000|2024-08-21 02:38:20|3777|3765|3778.1|3766.1|3778.2|3766.2|3777|3765|0
1724207910000|2024-08-21 02:38:30|3778.2|3766.2|3779.6|3767.6|3780.1|3768.1|3778.2|3766.2|0
1724207920000|2024-08-21 02:38:40|3779.2|3767.2|3779.2|3767.2|3780.1|3768.1|3779.2|3767.2|0
1724207930000|2024-08-21 02:38:50|3780.2|3768.2|3780.2|3768.2|3780.2|3768.2|3780.2|3768.2|0
1724207940000|2024-08-21 02:39:00|3780.1|3768.1|3779.1|3767.1|3780.1|3768.1|3778.7|3766.7|0
1724207950000|2024-08-21 02:39:10|3778.7|3766.7|3779.6|3767.6|3779.6|3767.6|3778.2|3766.2|0
1724207970000|2024-08-21 02:39:30|3779.1|3767.1|3779.2|3767.2|3779.6|3767.6|3779.1|3767.1|0
1724207980000|2024-08-21 02:39:40|3779.6|3767.6|3779.2|3767.2|3779.6|3767.6|3779.1|3767.1|0
1724207990000|2024-08-21 02:39:50|3778.7|3766.7|3778.6|3766.6|3779.1|3767.1|3778.6|3766.6|0
1724208000000|2024-08-21 02:40:00|3777.6|3765.6|3778.1|3766.1|3778.6|3766.6|3777.6|3765.6|0
1724208010000|2024-08-21 02:40:10|3778.6|3766.6|3779.6|3767.6|3779.6|3767.6|3778.6|3766.6|0
1724208020000|2024-08-21 02:40:20|3780.2|3768.2|3779.7|3767.7|3780.2|3768.2|3779.7|3767.7|0
1724208030000|2024-08-21 02:40:30|3780.2|3768.2|3780.2|3768.2|3780.2|3768.2|3780.2|3768.2|0
1724208040000|2024-08-21 02:40:40|3779.9|3767.9|3779.6|3767.6|3779.9|3767.9|3779.6|3767.6|0
1724208050000|2024-08-21 02:40:50|3779.7|3767.7|3779.6|3767.6|3780.2|3768.2|3779.6|3767.6|0
1724208060000|2024-08-21 02:41:00|3780.1|3768.1|3780.2|3768.2|3780.2|3768.2|3778.6|3766.6|2
1724208070000|2024-08-21 02:41:10|3781.2|3769.2|3781|3769|3781.2|3769.2|3781|3769|1
1724208090000|2024-08-21 02:41:30|3779.7|3767.7|3779.6|3767.6|3779.7|3767.7|3779.6|3767.6|1
1724208100000|2024-08-21 02:41:40|3780.1|3768.1|3780.1|3768.1|3780.1|3768.1|3780.1|3768.1|0
1724208110000|2024-08-21 02:41:50|3780.2|3768.2|3779.7|3767.7|3780.2|3768.2|3779.7|3767.7|1
1724208120000|2024-08-21 02:42:00|3779.4|3767.4|3780.2|3768.2|3780.2|3768.2|3778.9|3766.9|1
1724208140000|2024-08-21 02:42:20|3780.9|3768.9|3781.2|3769.2|3781.2|3769.2|3780.9|3768.9|0
1724208150000|2024-08-21 02:42:30|3782.1|3770.1|3782.2|3770.2|3782.2|3770.2|3782.1|3770.1|0
1724208160000|2024-08-21 02:42:40|3782.1|3770.1|3782.9|3770.9|3782.9|3770.9|3782.1|3770.1|0
1724208170000|2024-08-21 02:42:50|3782.7|3770.7|3781.9|3769.9|3782.9|3770.9|3781.9|3769.9|0
1724208180000|2024-08-21 02:43:00|3781.7|3769.7|3781.7|3769.7|3782.2|3770.2|3781.2|3769.2|0
1724208190000|2024-08-21 02:43:10|3781.2|3769.2|3782.2|3770.2|3782.2|3770.2|3781.2|3769.2|0
1724208210000|2024-08-21 02:43:30|||||||||1
1724208220000|2024-08-21 02:43:40|3782.9|3770.9|3782.9|3770.9|3782.9|3770.9|3782.9|3770.9|0
1724208240000|2024-08-21 02:44:00|||||||||1
1724208250000|2024-08-21 02:44:10|3783.5|3771.5|3782.9|3770.9|3783.5|3771.5|3782.9|3770.9|2
1724208270000|2024-08-21 02:44:30|3783|3771|3782.9|3770.9|3783|3771|3782.9|3770.9|0
1724208280000|2024-08-21 02:44:40|3782.5|3770.5|3781.9|3769.9|3782.5|3770.5|3781.9|3769.9|0
1724208290000|2024-08-21 02:44:50|3782|3770|3782|3770|3782|3770|3782|3770|0
1724208300000|2024-08-21 02:45:00|3781.9|3769.9|3782|3770|3782.4|3770.4|3781.9|3769.9|0
1724208310000|2024-08-21 02:45:10|3781.9|3769.9|3782.5|3770.5|3782.5|3770.5|3781.9|3769.9|0
1724208320000|2024-08-21 02:45:20|3783|3771|3783|3771|3783|3771|3783|3771|1
1724208330000|2024-08-21 02:45:30|3783.4|3771.4|3784.9|3772.9|3784.9|3772.9|3783.4|3771.4|2
1724208340000|2024-08-21 02:45:40|3785.1|3773.1|3784.6|3772.6|3785.1|3773.1|3784.5|3772.5|2
1724208350000|2024-08-21 02:45:50|3785.1|3773.1|3785.1|3773.1|3785.1|3773.1|3785.1|3773.1|0
1724208360000|2024-08-21 02:46:00|3785.5|3773.5|3784.1|3772.1|3785.5|3773.5|3784.1|3772.1|2
1724208370000|2024-08-21 02:46:10|3784.2|3772.2|3785.1|3773.1|3785.1|3773.1|3784.1|3772.1|1
1724208390000|2024-08-21 02:46:30|3785|3773|3783.1|3771.1|3785|3773|3783.1|3771.1|0
1724208400000|2024-08-21 02:46:40|3783|3771|3781.6|3769.6|3783|3771|3781.5|3769.5|0
1724208410000|2024-08-21 02:46:50|3781.5|3769.5|3779.5|3767.5|3781.5|3769.5|3779.5|3767.5|0
1724208420000|2024-08-21 02:47:00|3779.1|3767.1|3777.5|3765.5|3779.5|3767.5|3776.5|3764.5|0
1724208430000|2024-08-21 02:47:10|3777.4|3765.4|3778.5|3766.5|3778.5|3766.5|3777.4|3765.4|0
1724208440000|2024-08-21 02:47:20|3778.4|3766.4|3777.5|3765.5|3778.4|3766.4|3777.5|3765.5|0
1724208450000|2024-08-21 02:47:30|3777.4|3765.4|3776.5|3764.5|3777.5|3765.5|3776.5|3764.5|0
1724208460000|2024-08-21 02:47:40|3775.9|3763.9|3775.5|3763.5|3776.4|3764.4|3775.2|3763.2|2
1724208470000|2024-08-21 02:47:50|3775.6|3763.6|3776.1|3764.1|3776.1|3764.1|3775.6|3763.6|0
1724208480000|2024-08-21 02:48:00|3775.5|3763.5|3775|3763|3775.5|3763.5|3774.5|3762.5|0
1724208490000|2024-08-21 02:48:10|3775.5|3763.5|3775.6|3763.6|3776.1|3764.1|3775|3763|0
1724208500000|2024-08-21 02:48:20|3775.2|3763.2|3775.2|3763.2|3775.7|3763.7|3775.1|3763.1|0
1724208510000|2024-08-21 02:48:30|3775.1|3763.1|3775.1|3763.1|3775.1|3763.1|3775.1|3763.1|0
1724208520000|2024-08-21 02:48:40|3774.6|3762.6|3775.1|3763.1|3775.1|3763.1|3774.6|3762.6|2
1724208530000|2024-08-21 02:48:50|3775.6|3763.6|3775.6|3763.6|3775.6|3763.6|3775.6|3763.6|0
1724208540000|2024-08-21 02:49:00|3775.1|3763.1|3776.1|3764.1|3776.1|3764.1|3774.7|3762.7|1
1724208550000|2024-08-21 02:49:10|3776.5|3764.5|3777.1|3765.1|3778.1|3766.1|3776.5|3764.5|14
1724208570000|2024-08-21 02:49:30|3776.1|3764.1|3776.1|3764.1|3776.1|3764.1|3776.1|3764.1|0
1724208580000|2024-08-21 02:49:40|3776.7|3764.7|3775.6|3763.6|3776.7|3764.7|3775.6|3763.6|0
1724208590000|2024-08-21 02:49:50|3776|3764|3776.1|3764.1|3776.1|3764.1|3775.1|3763.1|0
1724208600000|2024-08-21 02:50:00|3777.1|3765.1|3776.1|3764.1|3777.1|3765.1|3776.1|3764.1|1
1724208610000|2024-08-21 02:50:10|3775.1|3763.1|3775.1|3763.1|3775.4|3763.4|3774.7|3762.7|5
1724208620000|2024-08-21 02:50:20|3775.7|3763.7|3775|3763|3776.1|3764.1|3775|3763|0
1724208630000|2024-08-21 02:50:30|3774.5|3762.5|3774.4|3762.4|3775|3763|3774.4|3762.4|0
1724208640000|2024-08-21 02:50:40|3774.5|3762.5|3773.6|3761.6|3774.5|3762.5|3773.6|3761.6|0
1724208650000|2024-08-21 02:50:50|3773.9|3761.9|3773.7|3761.7|3773.9|3761.9|3773.7|3761.7|0
1724208660000|2024-08-21 02:51:00|3774.6|3762.6|3773.5|3761.5|3774.6|3762.6|3773.4|3761.4|6
1724208670000|2024-08-21 02:51:10|3773.1|3761.1|3774.5|3762.5|3774.5|3762.5|3773.1|3761.1|5
1724208680000|2024-08-21 02:51:20|3774.6|3762.6|3774.5|3762.5|3774.6|3762.6|3774.5|3762.5|0
1724208700000|2024-08-21 02:51:40|3773.1|3761.1|3774.1|3762.1|3774.1|3762.1|3773.1|3761.1|2
1724208710000|2024-08-21 02:51:50|3774|3762|3773.6|3761.6|3774.1|3762.1|3773.1|3761.1|0
1724208720000|2024-08-21 02:52:00|3774.1|3762.1|3773.2|3761.2|3774.7|3762.7|3773.2|3761.2|3
1724208730000|2024-08-21 02:52:10|3772.7|3760.7|3772.7|3760.7|3772.7|3760.7|3772.7|3760.7|0
1724208750000|2024-08-21 02:52:30|3771.4|3759.4|3772|3760|3772|3760|3771|3759|5
1724208760000|2024-08-21 02:52:40|3771.4|3759.4|3772|3760|3772|3760|3771.4|3759.4|0
1724208770000|2024-08-21 02:52:50|3771.5|3759.5|3771.4|3759.4|3772|3760|3771.4|3759.4|0
1724208780000|2024-08-21 02:53:00|3771.5|3759.5|3771.4|3759.4|3772|3760|3771|3759|15
1724208790000|2024-08-21 02:53:10|3771|3759|3770.6|3758.6|3771|3759|3770.6|3758.6|1
1724208800000|2024-08-21 02:53:20|3771.2|3759.2|3771.6|3759.6|3771.9|3759.9|3770.6|3758.6|10
1724208810000|2024-08-21 02:53:30|||||||||3
1724208820000|2024-08-21 02:53:40|3771.2|3759.2|3771.1|3759.1|3771.5|3759.5|3771.1|3759.1|0
1724208830000|2024-08-21 02:53:50|3770|3758|3770|3758|3770|3758|3770|3758|2
1724208850000|2024-08-21 02:54:10|3769.6|3757.6|3769.6|3757.6|3769.6|3757.6|3769.2|3757.2|3
1724208860000|2024-08-21 02:54:20|3768.6|3756.6|3767.2|3755.2|3768.6|3756.6|3767|3755|8
1724208870000|2024-08-21 02:54:30|3766.6|3754.6|3767.2|3755.2|3767.2|3755.2|3766.2|3754.2|1
1724208880000|2024-08-21 02:54:40|3767.4|3755.4|3767.9|3755.9|3767.9|3755.9|3766.9|3754.9|0
1724208890000|2024-08-21 02:54:50|3767.4|3755.4|3766.9|3754.9|3767.4|3755.4|3766.9|3754.9|5
1724208900000|2024-08-21 02:55:00|3767.9|3755.9|3766.5|3754.5|3767.9|3755.9|3766.5|3754.5|17
1724208910000|2024-08-21 02:55:10|3766.1|3754.1|3768.1|3756.1|3768.1|3756.1|3766.1|3754.1|0
1724208930000|2024-08-21 02:55:30|3768.7|3756.7|3768.7|3756.7|3768.7|3756.7|3768.5|3756.5|1
1724208950000|2024-08-21 02:55:50|3770.1|3758.1|3769.1|3757.1|3770.1|3758.1|3769.1|3757.1|1
1724208960000|2024-08-21 02:56:00|3769.5|3757.5|3769.5|3757.5|3769.5|3757.5|3768.6|3756.6|14
1724208980000|2024-08-21 02:56:20|3769.4|3757.4|3769.5|3757.5|3769.5|3757.5|3768.1|3756.1|18
1724208990000|2024-08-21 02:56:30|3768.6|3756.6|3769.1|3757.1|3769.1|3757.1|3768.6|3756.6|1
1724209000000|2024-08-21 02:56:40|3768.7|3756.7|3767.1|3755.1|3769.1|3757.1|3767.1|3755.1|1
1724209010000|2024-08-21 02:56:50|3767.9|3755.9|3768.1|3756.1|3768.1|3756.1|3767.9|3755.9|0
1724209020000|2024-08-21 02:57:00|3767.9|3755.9|3769.1|3757.1|3769.1|3757.1|3767.9|3755.9|1
1724209030000|2024-08-21 02:57:10|3769|3757|3769.1|3757.1|3769.1|3757.1|3769|3757|0
1724209040000|2024-08-21 02:57:20|3770.1|3758.1|3769.1|3757.1|3770.1|3758.1|3769.1|3757.1|0
1724209080000|2024-08-21 02:58:00|3768.1|3756.1|3768.7|3756.7|3768.7|3756.7|3768.1|3756.1|4
1724209090000|2024-08-21 02:58:10|3768.6|3756.6|3769.7|3757.7|3769.7|3757.7|3768.1|3756.1|2
1724209100000|2024-08-21 02:58:20|3769.4|3757.4|3769.6|3757.6|3769.7|3757.7|3769.4|3757.4|0
1724209110000|2024-08-21 02:58:30|3769.7|3757.7|3769.1|3757.1|3769.7|3757.7|3768.5|3756.5|0
1724209120000|2024-08-21 02:58:40|3769.5|3757.5|3771.1|3759.1|3771.1|3759.1|3769.5|3757.5|5
1724209130000|2024-08-21 02:58:50|3771.9|3759.9|3771.5|3759.5|3772.1|3760.1|3771.5|3759.5|0
1724209140000|2024-08-21 02:59:00|3771.1|3759.1|3769.6|3757.6|3771.1|3759.1|3769.1|3757.1|24
1724209150000|2024-08-21 02:59:10|3770|3758|3770.1|3758.1|3771|3759|3770|3758|0
1724209160000|2024-08-21 02:59:20|3770.5|3758.5|3770.1|3758.1|3770.5|3758.5|3770.1|3758.1|10
1724209170000|2024-08-21 02:59:30|3769.6|3757.6|3769.1|3757.1|3770|3758|3769.1|3757.1|3
1724209180000|2024-08-21 02:59:40|3769.5|3757.5|3769.1|3757.1|3770.1|3758.1|3769.1|3757.1|0
1724209190000|2024-08-21 02:59:50|3770|3758|3769.7|3757.7|3770.1|3758.1|3769.7|3757.7|5
1724209200000|2024-08-21 03:00:00|3770.4|3758.4|3769.7|3757.7|3770.4|3758.4|3769.7|3757.7|0
1724209210000|2024-08-21 03:00:10|3770.2|3758.2|3770.4|3758.4|3770.4|3758.4|3770.2|3758.2|0
1724209220000|2024-08-21 03:00:20|3770.2|3758.2|3769.7|3757.7|3770.2|3758.2|3769.7|3757.7|0
1724209230000|2024-08-21 03:00:30|3769.9|3757.9|3770.4|3758.4|3770.4|3758.4|3769.7|3757.7|1
1724209240000|2024-08-21 03:00:40|3771.4|3759.4|3770.7|3758.7|3771.4|3759.4|3770.7|3758.7|0
1724209250000|2024-08-21 03:00:50|3770.4|3758.4|3769.4|3757.4|3770.4|3758.4|3769.4|3757.4|0
1724209260000|2024-08-21 03:01:00|3769.7|3757.7|3768.4|3756.4|3770.7|3758.7|3768.4|3756.4|2
1724209270000|2024-08-21 03:01:10|3768.7|3756.7|3768.7|3756.7|3768.7|3756.7|3768.7|3756.7|0
1724209280000|2024-08-21 03:01:20|3767.7|3755.7|3767.7|3755.7|3767.7|3755.7|3767.7|3755.7|1
1724209290000|2024-08-21 03:01:30|3766.7|3754.7|3766.7|3754.7|3766.7|3754.7|3766.7|3754.7|1
1724209300000|2024-08-21 03:01:40|3766.4|3754.4|3765.7|3753.7|3766.4|3754.4|3765.7|3753.7|0
1724209310000|2024-08-21 03:01:50|3766.2|3754.2|3766.4|3754.4|3766.4|3754.4|3766.2|3754.2|0
1724209320000|2024-08-21 03:02:00|3767.4|3755.4|3767.4|3755.4|3767.4|3755.4|3767.4|3755.4|0
1724209350000|2024-08-21 03:02:30|3767|3755|3766.7|3754.7|3767|3755|3766.7|3754.7|0
1724209360000|2024-08-21 03:02:40|3767|3755|3768.7|3756.7|3768.7|3756.7|3766.9|3754.9|8
1724209380000|2024-08-21 03:03:00|3768.5|3756.5|3767.4|3755.4|3768.5|3756.5|3767.4|3755.4|25
1724209390000|2024-08-21 03:03:10|3767.5|3755.5|3768.4|3756.4|3768.4|3756.4|3767.5|3755.5|0
1724209400000|2024-08-21 03:03:20|3769.4|3757.4|3769.4|3757.4|3769.4|3757.4|3768.7|3756.7|2
1724209410000|2024-08-21 03:03:30|||||||||2
1724209420000|2024-08-21 03:03:40|3769.2|3757.2|3768.4|3756.4|3769.4|3757.4|3768.4|3756.4|1
1724209430000|2024-08-21 03:03:50|3768.7|3756.7|3769.4|3757.4|3769.4|3757.4|3768.7|3756.7|0
1724209440000|2024-08-21 03:04:00|3768.7|3756.7|3768.7|3756.7|3768.7|3756.7|3768.7|3756.7|17
1724209450000|2024-08-21 03:04:10|3769.4|3757.4|3769.4|3757.4|3769.4|3757.4|3769.4|3757.4|1
1724209460000|2024-08-21 03:04:20|||||||||2
1724209470000|2024-08-21 03:04:30|3769.6|3757.6|3770.9|3758.9|3770.9|3758.9|3769.6|3757.6|2
1724209480000|2024-08-21 03:04:40|3771|3759|3771.7|3759.7|3772.4|3760.4|3771|3759|4
1724209490000|2024-08-21 03:04:50|||||||||1
1724209500000|2024-08-21 03:05:00|3771.4|3759.4|3770.4|3758.4|3771.4|3759.4|3770.4|3758.4|1
1724209510000|2024-08-21 03:05:10|3769.7|3757.7|3769.4|3757.4|3769.7|3757.7|3769.4|3757.4|0
1724209520000|2024-08-21 03:05:20|3769.7|3757.7|3770.4|3758.4|3770.4|3758.4|3769.4|3757.4|0
1724209530000|2024-08-21 03:05:30|||||||||1
1724209540000|2024-08-21 03:05:40|3769.4|3757.4|3770.4|3758.4|3770.4|3758.4|3769.4|3757.4|1
1724209550000|2024-08-21 03:05:50|3770.1|3758.1|3769.4|3757.4|3770.1|3758.1|3769.4|3757.4|0
1724209560000|2024-08-21 03:06:00|3769.7|3757.7|3769.7|3757.7|3769.7|3757.7|3769.7|3757.7|0
1724209570000|2024-08-21 03:06:10|3770.2|3758.2|3770.7|3758.7|3770.7|3758.7|3770.2|3758.2|1
1724209580000|2024-08-21 03:06:20|||||||||1
1724209590000|2024-08-21 03:06:30|||||||||1
1724209600000|2024-08-21 03:06:40|3771.1|3759.1|3770.4|3758.4|3771.7|3759.7|3770.4|3758.4|1
1724209610000|2024-08-21 03:06:50|3770.7|3758.7|3770.7|3758.7|3770.7|3758.7|3770.7|3758.7|1
1724209620000|2024-08-21 03:07:00|3771.7|3759.7|3772.2|3760.2|3772.7|3760.7|3771.4|3759.4|2
1724209630000|2024-08-21 03:07:10|3772.4|3760.4|3772.2|3760.2|3772.4|3760.4|3771.7|3759.7|0
1724209640000|2024-08-21 03:07:20|3772.4|3760.4|3771.9|3759.9|3772.4|3760.4|3771.7|3759.7|0
1724209650000|2024-08-21 03:07:30|3771.7|3759.7|3771.7|3759.7|3772.4|3760.4|3771.7|3759.7|0
1724209680000|2024-08-21 03:08:00|3771.2|3759.2|3771.1|3759.1|3771.6|3759.6|3771.1|3759.1|5
1724209700000|2024-08-21 03:08:20|3771|3759|3770.5|3758.5|3771|3759|3770.5|3758.5|0
1724209710000|2024-08-21 03:08:30|3770.1|3758.1|3770.1|3758.1|3770.1|3758.1|3769.6|3757.6|3
1724209720000|2024-08-21 03:08:40|3770.5|3758.5|3771.1|3759.1|3771.1|3759.1|3770.5|3758.5|0
1724209730000|2024-08-21 03:08:50|3771.5|3759.5|3772.1|3760.1|3772.1|3760.1|3771.5|3759.5|0
1724209750000|2024-08-21 03:09:10|||||||||1
1724209790000|2024-08-21 03:09:50|3772|3760|3771.5|3759.5|3772|3760|3771.5|3759.5|1
1724209800000|2024-08-21 03:10:00|3772.1|3760.1|3771.5|3759.5|3772.1|3760.1|3771.5|3759.5|1
1724209850000|2024-08-21 03:10:50|3771.6|3759.6|3773.1|3761.1|3773.1|3761.1|3771.6|3759.6|2
1724209860000|2024-08-21 03:11:00|3773.5|3761.5|3775.5|3763.5|3775.5|3763.5|3773.5|3761.5|0
1724209870000|2024-08-21 03:11:10|3775.6|3763.6|3775.1|3763.1|3775.7|3763.7|3775.1|3763.1|3
1724209880000|2024-08-21 03:11:20|3774.2|3762.2|3775.1|3763.1|3775.7|3763.7|3774.1|3762.1|0
1724209890000|2024-08-21 03:11:30|3775.2|3763.2|3775.4|3763.4|3775.7|3763.7|3775.1|3763.1|0
1724209900000|2024-08-21 03:11:40|3775.7|3763.7|3775.1|3763.1|3775.7|3763.7|3775.1|3763.1|0
1724209910000|2024-08-21 03:11:50|||||||||1
1724209930000|2024-08-21 03:12:10|3775.5|3763.5|3775.5|3763.5|3775.5|3763.5|3775.5|3763.5|8
1724209940000|2024-08-21 03:12:20|3775.8|3763.8|3776.1|3764.1|3776.5|3764.5|3775.8|3763.8|0
1724209950000|2024-08-21 03:12:30|3776.5|3764.5|3774.9|3762.9|3776.5|3764.5|3774.9|3762.9|28
1724209960000|2024-08-21 03:12:40|3774.7|3762.7|3773.1|3761.1|3774.7|3762.7|3773.1|3761.1|1
1724209980000|2024-08-21 03:13:00|3773.4|3761.4|3773.1|3761.1|3774.1|3762.1|3773.1|3761.1|2
1724209990000|2024-08-21 03:13:10|3773.7|3761.7|3773.7|3761.7|3774.1|3762.1|3773.7|3761.7|1
1724210000000|2024-08-21 03:13:20|3773.2|3761.2|3773.2|3761.2|3773.2|3761.2|3773.2|3761.2|0
1724210010000|2024-08-21 03:13:30|3773.6|3761.6|3773.7|3761.7|3773.7|3761.7|3773.6|3761.6|0
1724210020000|2024-08-21 03:13:40|3773.4|3761.4|3772.7|3760.7|3773.4|3761.4|3772.7|3760.7|0
1724210030000|2024-08-21 03:13:50|3772.6|3760.6|3772.1|3760.1|3772.6|3760.6|3772.1|3760.1|0
1724210040000|2024-08-21 03:14:00|3772.6|3760.6|3772.7|3760.7|3772.7|3760.7|3772.6|3760.6|1
1724210050000|2024-08-21 03:14:10|3772.6|3760.6|3772.6|3760.6|3772.6|3760.6|3772.1|3760.1|0
1724210060000|2024-08-21 03:14:20|3772.1|3760.1|3771.7|3759.7|3772.5|3760.5|3771.7|3759.7|0
1724210070000|2024-08-21 03:14:30|3772.1|3760.1|3771.7|3759.7|3772.1|3760.1|3771.7|3759.7|0
1724210080000|2024-08-21 03:14:40|3772.1|3760.1|3771.7|3759.7|3772.1|3760.1|3771.7|3759.7|0
1724210090000|2024-08-21 03:14:50|3772.1|3760.1|3772.1|3760.1|3772.1|3760.1|3771.7|3759.7|0
1724210100000|2024-08-21 03:15:00|3771.7|3759.7|3770.1|3758.1|3771.7|3759.7|3770.1|3758.1|2
1724210110000|2024-08-21 03:15:10|3769.7|3757.7|3769.7|3757.7|3770.1|3758.1|3769.7|3757.7|0
1724210120000|2024-08-21 03:15:20|3769.6|3757.6|3769.1|3757.1|3769.6|3757.6|3769.1|3757.1|0
1724210130000|2024-08-21 03:15:30|3769.4|3757.4|3770.1|3758.1|3770.1|3758.1|3769.4|3757.4|0
1724210140000|2024-08-21 03:15:40|3769.7|3757.7|3769.7|3757.7|3769.7|3757.7|3769.7|3757.7|0
1724210150000|2024-08-21 03:15:50|3770.1|3758.1|3770.1|3758.1|3770.1|3758.1|3769.7|3757.7|0
1724210160000|2024-08-21 03:16:00|3769.7|3757.7|3770.5|3758.5|3770.5|3758.5|3769.7|3757.7|0
1724210170000|2024-08-21 03:16:10|3771.5|3759.5|3770.1|3758.1|3771.5|3759.5|3770.1|3758.1|1
1724210180000|2024-08-21 03:16:20|3770.8|3758.8|3771.1|3759.1|3771.1|3759.1|3770.8|3758.8|0
1724210190000|2024-08-21 03:16:30|3770.6|3758.6|3769.5|3757.5|3770.6|3758.6|3769.5|3757.5|0
1724210200000|2024-08-21 03:16:40|3770|3758|3769.7|3757.7|3770|3758|3769.1|3757.1|1
1724210210000|2024-08-21 03:16:50|3769.6|3757.6|3769.1|3757.1|3770.1|3758.1|3768.5|3756.5|0
1724210220000|2024-08-21 03:17:00|3770|3758|3770.7|3758.7|3771.5|3759.5|3769.5|3757.5|3
1724210230000|2024-08-21 03:17:10|3770.6|3758.6|3770.1|3758.1|3771.1|3759.1|3770.1|3758.1|0
1724210240000|2024-08-21 03:17:20|3770.5|3758.5|3771.1|3759.1|3771.1|3759.1|3770.5|3758.5|0
1724210260000|2024-08-21 03:17:40|3771|3759|3770.7|3758.7|3771|3759|3769.1|3757.1|0
1724210270000|2024-08-21 03:17:50|3770.5|3758.5|3771.1|3759.1|3771.1|3759.1|3770.5|3758.5|0
1724210280000|2024-08-21 03:18:00|3770.7|3758.7|3770.7|3758.7|3770.7|3758.7|3770.1|3758.1|0
1724210290000|2024-08-21 03:18:10|3770.1|3758.1|3770.1|3758.1|3770.1|3758.1|3769.7|3757.7|0
1724210300000|2024-08-21 03:18:20|3770.7|3758.7|3770.1|3758.1|3771.1|3759.1|3770.1|3758.1|0
1724210310000|2024-08-21 03:18:30|3770.7|3758.7|3771.1|3759.1|3771.1|3759.1|3770.7|3758.7|0
1724210320000|2024-08-21 03:18:40|3770.7|3758.7|3770.1|3758.1|3770.7|3758.7|3770.1|3758.1|1
1724210330000|2024-08-21 03:18:50|3770.4|3758.4|3771.1|3759.1|3771.1|3759.1|3770.4|3758.4|1
1724210340000|2024-08-21 03:19:00|3772.1|3760.1|3772.1|3760.1|3772.7|3760.7|3772.1|3760.1|0
1724210360000|2024-08-21 03:19:20|3771.5|3759.5|3770.7|3758.7|3771.5|3759.5|3770.7|3758.7|1
1724210370000|2024-08-21 03:19:30|3770.1|3758.1|3769.1|3757.1|3770.1|3758.1|3769.1|3757.1|0
1724210390000|2024-08-21 03:19:50|3768.7|3756.7|3768.5|3756.5|3768.7|3756.7|3768.5|3756.5|0
1724210400000|2024-08-21 03:20:00|3768.8|3756.8|3768.5|3756.5|3769.1|3757.1|3768.5|3756.5|0
1724210410000|2024-08-21 03:20:10|3767.1|3755.1|3767.5|3755.5|3768.1|3756.1|3767.1|3755.1|1
1724210420000|2024-08-21 03:20:20|3767.1|3755.1|3768.1|3756.1|3768.1|3756.1|3767.1|3755.1|0
1724210430000|2024-08-21 03:20:30|3767.7|3755.7|3767.1|3755.1|3768.1|3756.1|3767.1|3755.1|0
1724210460000|2024-08-21 03:21:00|3767.5|3755.5|3766.5|3754.5|3767.5|3755.5|3766.5|3754.5|1
1724210470000|2024-08-21 03:21:10|3765.5|3753.5|3766.1|3754.1|3766.1|3754.1|3765.5|3753.5|10
1724210510000|2024-08-21 03:21:50|3767.1|3755.1|3766.1|3754.1|3767.1|3755.1|3766.1|3754.1|0
1724210610000|2024-08-21 03:23:30|3767.1|3755.1|3766.1|3754.1|3767.1|3755.1|3766.1|3754.1|0
1724210640000|2024-08-21 03:24:00|||||||||1
1724210670000|2024-08-21 03:24:30|3766.3|3754.3|3767.1|3755.1|3767.1|3755.1|3766.3|3754.3|0
1724210680000|2024-08-21 03:24:40|3766.1|3754.1|3766.1|3754.1|3766.1|3754.1|3766.1|3754.1|0
1724210690000|2024-08-21 03:24:50|3767.1|3755.1|3767.1|3755.1|3767.1|3755.1|3767.1|3755.1|0
1724210700000|2024-08-21 03:25:00|3768.1|3756.1|3768.1|3756.1|3768.1|3756.1|3767.1|3755.1|0
1724210760000|2024-08-21 03:26:00|3769.1|3757.1|3771.1|3759.1|3771.1|3759.1|3769.1|3757.1|0
1724210770000|2024-08-21 03:26:10|3771.7|3759.7|3771.7|3759.7|3771.7|3759.7|3771.7|3759.7|0
1724210780000|2024-08-21 03:26:20|3771.2|3759.2|3772|3760|3772.1|3760.1|3771.1|3759.1|0
1724210790000|2024-08-21 03:26:30|3772.1|3760.1|3771.1|3759.1|3772.1|3760.1|3771.1|3759.1|0
1724210830000|2024-08-21 03:27:10|3770.5|3758.5|3769.1|3757.1|3770.5|3758.5|3768.7|3756.7|8
1724210840000|2024-08-21 03:27:20|3768.7|3756.7|3769.6|3757.6|3769.7|3757.7|3768.7|3756.7|0
1724210850000|2024-08-21 03:27:30|3769.7|3757.7|3770|3758|3770|3758|3769.1|3757.1|0
1724210860000|2024-08-21 03:27:40|3770.5|3758.5|3770.5|3758.5|3770.5|3758.5|3770.5|3758.5|0
1724210870000|2024-08-21 03:27:50|3770.1|3758.1|3770.1|3758.1|3770.1|3758.1|3770.1|3758.1|1
1724210880000|2024-08-21 03:28:00|3770.5|3758.5|3770.7|3758.7|3770.7|3758.7|3770.1|3758.1|0
1724210900000|2024-08-21 03:28:20|3770.1|3758.1|3770.1|3758.1|3770.1|3758.1|3770.1|3758.1|3
1724210910000|2024-08-21 03:28:30|3769.5|3757.5|3769.1|3757.1|3769.5|3757.5|3769.1|3757.1|1
1724210920000|2024-08-21 03:28:40|3769.8|3757.8|3770.1|3758.1|3770.1|3758.1|3769.8|3757.8|0
1724210940000|2024-08-21 03:29:00|3769.7|3757.7|3769.7|3757.7|3769.7|3757.7|3769.7|3757.7|0
1724210950000|2024-08-21 03:29:10|3769.1|3757.1|3769.1|3757.1|3769.1|3757.1|3769.1|3757.1|0
1724210960000|2024-08-21 03:29:20|3770.1|3758.1|3769.7|3757.7|3770.1|3758.1|3769.6|3757.6|0
1724210970000|2024-08-21 03:29:30|3770.1|3758.1|3769.6|3757.6|3770.1|3758.1|3769.1|3757.1|0
1724210980000|2024-08-21 03:29:40|3769.1|3757.1|3770.1|3758.1|3770.6|3758.6|3769.1|3757.1|0
1724210990000|2024-08-21 03:29:50|3769.7|3757.7|3770.1|3758.1|3770.1|3758.1|3769.7|3757.7|0
1724211020000|2024-08-21 03:30:20|3769.7|3757.7|3769.7|3757.7|3769.7|3757.7|3769.7|3757.7|0
1724211030000|2024-08-21 03:30:30|3770.1|3758.1|3770.1|3758.1|3770.1|3758.1|3770.1|3758.1|0
1724211040000|2024-08-21 03:30:40|3769.7|3757.7|3770.1|3758.1|3770.1|3758.1|3769.7|3757.7|0
1724211060000|2024-08-21 03:31:00|3769.7|3757.7|3769.7|3757.7|3769.7|3757.7|3769.7|3757.7|0
1724211100000|2024-08-21 03:31:40|3771.1|3759.1|3771.1|3759.1|3771.1|3759.1|3771.1|3759.1|1
1724211140000|2024-08-21 03:32:20|3771.7|3759.7|3771.3|3759.3|3771.7|3759.7|3771.3|3759.3|0
1724211150000|2024-08-21 03:32:30|3771.7|3759.7|3771.7|3759.7|3771.7|3759.7|3771.7|3759.7|0
1724211170000|2024-08-21 03:32:50|3771.3|3759.3|3771.3|3759.3|3771.3|3759.3|3771.3|3759.3|40
1724211210000|2024-08-21 03:33:30|3771.2|3759.2|3770.7|3758.7|3771.2|3759.2|3770.7|3758.7|0
1724211220000|2024-08-21 03:33:40|3770.8|3758.8|3771.3|3759.3|3771.3|3759.3|3770.8|3758.8|0
1724211230000|2024-08-21 03:33:50|3771.5|3759.5|3771.7|3759.7|3772|3760|3771.3|3759.3|0
1724211240000|2024-08-21 03:34:00|3771.3|3759.3|3771.3|3759.3|3771.3|3759.3|3771.2|3759.2|0
1724211250000|2024-08-21 03:34:10|3771.7|3759.7|3773.3|3761.3|3773.3|3761.3|3771.7|3759.7|3
1724211280000|2024-08-21 03:34:40|3774.3|3762.3|3774.3|3762.3|3774.3|3762.3|3774.3|3762.3|5
1724211310000|2024-08-21 03:35:10|3774|3762|3774.3|3762.3|3774.3|3762.3|3773.3|3761.3|0
1724211320000|2024-08-21 03:35:20|3774.7|3762.7|3774.3|3762.3|3774.7|3762.7|3774.3|3762.3|1
1724211330000|2024-08-21 03:35:30|3774.5|3762.5|3774|3762|3774.5|3762.5|3774|3762|0
1724211340000|2024-08-21 03:35:40|3774.3|3762.3|3774.3|3762.3|3774.3|3762.3|3774.3|3762.3|8
1724211380000|2024-08-21 03:36:20|3775|3763|3775.3|3763.3|3775.3|3763.3|3775|3763|0
1724211410000|2024-08-21 03:36:50|3775.7|3763.7|3776|3764|3776|3764|3775.7|3763.7|2
1724211420000|2024-08-21 03:37:00|3776.3|3764.3|3775.1|3763.1|3776.3|3764.3|3775.1|3763.1|0
1724211430000|2024-08-21 03:37:10|3775|3763|3775|3763|3775|3763|3775|3763|1
1724211440000|2024-08-21 03:37:20|3775.3|3763.3|3775.3|3763.3|3775.3|3763.3|3775.3|3763.3|2
1724211480000|2024-08-21 03:38:00|3776|3764|3776.3|3764.3|3776.3|3764.3|3776|3764|0
1724211520000|2024-08-21 03:38:40|3776.5|3764.5|3776.3|3764.3|3777|3765|3776.3|3764.3|0
1724211530000|2024-08-21 03:38:50|3776.1|3764.1|3776.5|3764.5|3777|3765|3776.1|3764.1|1
1724211540000|2024-08-21 03:39:00|3776.3|3764.3|3776.5|3764.5|3777|3765|3776.3|3764.3|0
1724211550000|2024-08-21 03:39:10|3776.3|3764.3|3776.3|3764.3|3776.3|3764.3|3776.3|3764.3|0
1724211570000|2024-08-21 03:39:30|3776.5|3764.5|3777|3765|3777|3765|3776.3|3764.3|5
1724211590000|2024-08-21 03:39:50|3776.5|3764.5|3776.8|3764.8|3776.8|3764.8|3776.3|3764.3|0
1724211600000|2024-08-21 03:40:00|3777|3765|3777|3765|3777|3765|3777|3765|1
1724211610000|2024-08-21 03:40:10|3778|3766|3779.3|3767.3|3779.3|3767.3|3778|3766|1
1724211620000|2024-08-21 03:40:20|3778.7|3766.7|3778.7|3766.7|3778.7|3766.7|3778.7|3766.7|0
1724211630000|2024-08-21 03:40:30|3779.3|3767.3|3778.8|3766.8|3779.3|3767.3|3778.7|3766.7|0
1724211640000|2024-08-21 03:40:40|3778.7|3766.7|3778.7|3766.7|3779.2|3767.2|3778.7|3766.7|0
1724211650000|2024-08-21 03:40:50|3778.3|3766.3|3778.3|3766.3|3778.3|3766.3|3778.3|3766.3|0
1724211680000|2024-08-21 03:41:20|3778.7|3766.7|3778.3|3766.3|3778.7|3766.7|3778.3|3766.3|0
1724211690000|2024-08-21 03:41:30|3778.5|3766.5|3778.5|3766.5|3778.8|3766.8|3778.5|3766.5|0
1724211700000|2024-08-21 03:41:40|3779|3767|3778.3|3766.3|3779|3767|3778.3|3766.3|0
1724211710000|2024-08-21 03:41:50|3779.3|3767.3|3779.3|3767.3|3779.3|3767.3|3779.3|3767.3|1
1724211720000|2024-08-21 03:42:00|3780.5|3768.5|3780.3|3768.3|3780.5|3768.5|3780.3|3768.3|2
1724211730000|2024-08-21 03:42:10|3780.2|3768.2|3779.7|3767.7|3780.2|3768.2|3779.7|3767.7|0
1724211740000|2024-08-21 03:42:20|3780.2|3768.2|3778.7|3766.7|3780.2|3768.2|3778.7|3766.7|1
1724211750000|2024-08-21 03:42:30|3779.1|3767.1|3779.1|3767.1|3779.1|3767.1|3779.1|3767.1|0
1724211780000|2024-08-21 03:43:00|3779.2|3767.2|3779.2|3767.2|3779.2|3767.2|3779.2|3767.2|0
1724211790000|2024-08-21 03:43:10|3779.1|3767.1|3779.1|3767.1|3779.1|3767.1|3779.1|3767.1|0
1724211830000|2024-08-21 03:43:50|3778.7|3766.7|3778.7|3766.7|3778.7|3766.7|3778.7|3766.7|0
1724211850000|2024-08-21 03:44:10|3778.4|3766.4|3778.1|3766.1|3778.4|3766.4|3778.1|3766.1|0
1724211870000|2024-08-21 03:44:30|3778.3|3766.3|3778.7|3766.7|3778.7|3766.7|3778.3|3766.3|0
1724211880000|2024-08-21 03:44:40|3780.1|3768.1|3780.1|3768.1|3780.1|3768.1|3780.1|3768.1|1
1724211890000|2024-08-21 03:44:50|3779|3767|3780.1|3768.1|3780.1|3768.1|3779|3767|0
1724211930000|2024-08-21 03:45:30|3779.4|3767.4|3779.1|3767.1|3779.6|3767.6|3779.1|3767.1|2
1724211980000|2024-08-21 03:46:20|3779.2|3767.2|3778.1|3766.1|3779.6|3767.6|3778.1|3766.1|0
1724211990000|2024-08-21 03:46:30|3778.2|3766.2|3778.1|3766.1|3779.1|3767.1|3778.1|3766.1|0
1724212080000|2024-08-21 03:48:00|3777.4|3765.4|3777.4|3765.4|3777.4|3765.4|3777.4|3765.4|0
1724212100000|2024-08-21 03:48:20|3776.4|3764.4|3776.4|3764.4|3776.4|3764.4|3776.4|3764.4|2
1724212120000|2024-08-21 03:48:40|3774.9|3762.9|3774.9|3762.9|3774.9|3762.9|3774.9|3762.9|3
1724212140000|2024-08-21 03:49:00|3776.1|3764.1|3776.1|3764.1|3776.1|3764.1|3776.1|3764.1|0
1724212150000|2024-08-21 03:49:10|||||||||1
1724212160000|2024-08-21 03:49:20|||||||||1
1724212170000|2024-08-21 03:49:30|3775.4|3763.4|3775.1|3763.1|3775.4|3763.4|3775.1|3763.1|0
1724212190000|2024-08-21 03:49:50|3774.9|3762.9|3775.4|3763.4|3775.4|3763.4|3774.9|3762.9|3
1724212200000|2024-08-21 03:50:00|3775.1|3763.1|3775.1|3763.1|3775.1|3763.1|3775.1|3763.1|0
1724212210000|2024-08-21 03:50:10|3775.4|3763.4|3776.1|3764.1|3776.1|3764.1|3775.4|3763.4|3
1724212220000|2024-08-21 03:50:20|3775.4|3763.4|3775.6|3763.6|3775.6|3763.6|3775.4|3763.4|0
1724212230000|2024-08-21 03:50:30|3775.9|3763.9|3776.1|3764.1|3776.1|3764.1|3775.9|3763.9|0
1724212260000|2024-08-21 03:51:00|3775.8|3763.8|3775.4|3763.4|3775.8|3763.8|3775.1|3763.1|0
1724212270000|2024-08-21 03:51:10|3775.1|3763.1|3775.1|3763.1|3775.1|3763.1|3775.1|3763.1|0
1724212300000|2024-08-21 03:51:40|3775.4|3763.4|3775.4|3763.4|3775.4|3763.4|3775.4|3763.4|0
1724212310000|2024-08-21 03:51:50|3775.7|3763.7|3775.7|3763.7|3775.7|3763.7|3775.7|3763.7|0
1724212320000|2024-08-21 03:52:00|3776.1|3764.1|3775.4|3763.4|3776.1|3764.1|3775.1|3763.1|1
1724212340000|2024-08-21 03:52:20|3775.1|3763.1|3775.1|3763.1|3775.1|3763.1|3775.1|3763.1|0
1724212360000|2024-08-21 03:52:40|3775.4|3763.4|3775.4|3763.4|3775.4|3763.4|3775.4|3763.4|0
1724212400000|2024-08-21 03:53:20|3775.2|3763.2|3774.8|3762.8|3775.2|3763.2|3774.8|3762.8|0
1724212470000|2024-08-21 03:54:30|3774.2|3762.2|3774.2|3762.2|3774.2|3762.2|3774.2|3762.2|0
1724212480000|2024-08-21 03:54:40|3774.4|3762.4|3774.3|3762.3|3774.8|3762.8|3774.3|3762.3|0
1724212490000|2024-08-21 03:54:50|3774.2|3762.2|3774.2|3762.2|3774.2|3762.2|3774.2|3762.2|1
1724212530000|2024-08-21 03:55:30|3772.8|3760.8|3772.4|3760.4|3772.8|3760.8|3772.4|3760.4|1
1724212600000|2024-08-21 03:56:40|3772.2|3760.2|3772.4|3760.4|3772.4|3760.4|3772.2|3760.2|0
1724212730000|2024-08-21 03:58:50|3772.8|3760.8|3772.4|3760.4|3772.8|3760.8|3772.4|3760.4|0
1724212760000|2024-08-21 03:59:20|3773.4|3761.4|3773.4|3761.4|3773.4|3761.4|3773.1|3761.1|2
1724212800000|2024-08-21 04:00:00|3774.4|3762.4|3774.4|3762.4|3774.4|3762.4|3774.4|3762.4|1
1724212810000|2024-08-21 04:00:10|3774.8|3762.8|3774.8|3762.8|3774.8|3762.8|3774.8|3762.8|0
1724212830000|2024-08-21 04:00:30|3775.1|3763.1|3775.8|3763.8|3775.8|3763.8|3775.1|3763.1|0
1724212860000|2024-08-21 04:01:00|3775.4|3763.4|3774|3762|3775.4|3763.4|3774|3762|4
1724212870000|2024-08-21 04:01:10|3774.4|3762.4|3774|3762|3774.4|3762.4|3774|3762|0
1724212910000|2024-08-21 04:01:50|3774.7|3762.7|3774|3762|3774.7|3762.7|3774|3762|0
1724212920000|2024-08-21 04:02:00|3774.4|3762.4|3774.4|3762.4|3774.4|3762.4|3774.4|3762.4|0
1724212930000|2024-08-21 04:02:10|3774.5|3762.5|3774.7|3762.7|3774.7|3762.7|3774.5|3762.5|0
1724212940000|2024-08-21 04:02:20|3775|3763|3775|3763|3775|3763|3775|3763|1
1724213000000|2024-08-21 04:03:20|3774|3762|3774.2|3762.2|3775|3763|3774|3762|0
1724213010000|2024-08-21 04:03:30|3774|3762|3774|3762|3774|3762|3774|3762|0
1724213040000|2024-08-21 04:04:00|3773|3761|3773|3761|3773|3761|3773|3761|0
1724213050000|2024-08-21 04:04:10|3772.5|3760.5|3773.4|3761.4|3773.4|3761.4|3772.5|3760.5|3
1724213070000|2024-08-21 04:04:30|3772.7|3760.7|3773.4|3761.4|3773.4|3761.4|3772.7|3760.7|0
1724213090000|2024-08-21 04:04:50|3773.5|3761.5|3773.4|3761.4|3773.5|3761.5|3773.4|3761.4|0
1724213100000|2024-08-21 04:05:00|3773.5|3761.5|3774.4|3762.4|3774.4|3762.4|3773.5|3761.5|0
1724213260000|2024-08-21 04:07:40|3774.9|3762.9|3774.9|3762.9|3774.9|3762.9|3774.9|3762.9|0
1724213270000|2024-08-21 04:07:50|3775|3763|3775.4|3763.4|3775.4|3763.4|3775|3763|0
1724213300000|2024-08-21 04:08:20|3775.8|3763.8|3775.8|3763.8|3775.8|3763.8|3775.8|3763.8|0
1724213400000|2024-08-21 04:10:00|3776.4|3764.4|3776.4|3764.4|3776.4|3764.4|3776.4|3764.4|0
1724213480000|2024-08-21 04:11:20|3776.8|3764.8|3776.8|3764.8|3776.8|3764.8|3776.8|3764.8|0
1724213590000|2024-08-21 04:13:10|3775.7|3763.7|3774.9|3762.9|3775.7|3763.7|3774.8|3762.8|0
1724213600000|2024-08-21 04:13:20|3775.4|3763.4|3775.4|3763.4|3775.4|3763.4|3775.4|3763.4|0
1724213610000|2024-08-21 04:13:30|3775.8|3763.8|3775.8|3763.8|3775.8|3763.8|3775.8|3763.8|0
1724213630000|2024-08-21 04:13:50|3775.2|3763.2|3775.3|3763.3|3775.3|3763.3|3774.8|3762.8|0
1724213650000|2024-08-21 04:14:10|3775.8|3763.8|3775.8|3763.8|3775.8|3763.8|3775.8|3763.8|0
1724213670000|2024-08-21 04:14:30|3775.4|3763.4|3775.3|3763.3|3775.4|3763.4|3775.3|3763.3|0
1724213690000|2024-08-21 04:14:50|3774.8|3762.8|3774.8|3762.8|3774.8|3762.8|3774.8|3762.8|0
1724213700000|2024-08-21 04:15:00|3774.4|3762.4|3774.8|3762.8|3774.8|3762.8|3774.4|3762.4|0
1724213730000|2024-08-21 04:15:30|3774.9|3762.9|3775.8|3763.8|3775.8|3763.8|3774.9|3762.9|0
1724213740000|2024-08-21 04:15:40|||||||||2
1724213750000|2024-08-21 04:15:50|||||||||3
1724213760000|2024-08-21 04:16:00|3775.4|3763.4|3776.4|3764.4|3776.4|3764.4|3775.4|3763.4|1
1724213820000|2024-08-21 04:17:00|||||||||11
1724213830000|2024-08-21 04:17:10|||||||||1
1724213900000|2024-08-21 04:18:20|3777.4|3765.4|3777.4|3765.4|3777.4|3765.4|3777.4|3765.4|1
1724213930000|2024-08-21 04:18:50|3776.7|3764.7|3777.4|3765.4|3777.4|3765.4|3776.7|3764.7|2
1724213940000|2024-08-21 04:19:00|3777.8|3765.8|3777.4|3765.4|3777.8|3765.8|3777.4|3765.4|1
1724213960000|2024-08-21 04:19:20|3777.8|3765.8|3777.8|3765.8|3777.8|3765.8|3777.8|3765.8|0
1724214060000|2024-08-21 04:21:00|3777.1|3765.1|3776.8|3764.8|3777.1|3765.1|3776.4|3764.4|0
1724214070000|2024-08-21 04:21:10|||||||||2
1724214120000|2024-08-21 04:22:00|3777.8|3765.8|3777.8|3765.8|3777.8|3765.8|3777.8|3765.8|0
1724214130000|2024-08-21 04:22:10|3776.9|3764.9|3777.8|3765.8|3777.8|3765.8|3776.8|3764.8|0
1724214150000|2024-08-21 04:22:30|3778|3766|3778.8|3766.8|3778.8|3766.8|3778|3766|0
1724214160000|2024-08-21 04:22:40|||||||||2
1724214170000|2024-08-21 04:22:50|||||||||2
1724214180000|2024-08-21 04:23:00|3778.1|3766.1|3778.8|3766.8|3778.8|3766.8|3777.8|3765.8|3
1724214200000|2024-08-21 04:23:20|3778.1|3766.1|3777.8|3765.8|3778.1|3766.1|3777.8|3765.8|0
1724214210000|2024-08-21 04:23:30|3777.5|3765.5|3776.8|3764.8|3777.5|3765.5|3776.8|3764.8|4
1724214230000|2024-08-21 04:23:50|3777.8|3765.8|3777.8|3765.8|3777.8|3765.8|3777.4|3765.4|0
1724214240000|2024-08-21 04:24:00|3777.6|3765.6|3777.8|3765.8|3777.8|3765.8|3777.3|3765.3|0
1724214250000|2024-08-21 04:24:10|3777.6|3765.6|3777.8|3765.8|3777.8|3765.8|3777.6|3765.6|0
1724214270000|2024-08-21 04:24:30|3777.4|3765.4|3776.8|3764.8|3777.4|3765.4|3776.5|3764.5|11
1724214280000|2024-08-21 04:24:40|3776.9|3764.9|3776.8|3764.8|3776.9|3764.9|3776.8|3764.8|1
1724214350000|2024-08-21 04:25:50|||||||||1
1724214390000|2024-08-21 04:26:30|3776.4|3764.4|3775.8|3763.8|3776.4|3764.4|3775.8|3763.8|0
1724214440000|2024-08-21 04:27:20|||||||||1
1724214450000|2024-08-21 04:27:30|3775.4|3763.4|3775.8|3763.8|3775.8|3763.8|3775.4|3763.4|1
1724214540000|2024-08-21 04:29:00|3776.3|3764.3|3776.3|3764.3|3776.3|3764.3|3775.9|3763.9|0
1724214550000|2024-08-21 04:29:10|3775.8|3763.8|3776.8|3764.8|3776.8|3764.8|3775.8|3763.8|0
1724214560000|2024-08-21 04:29:20|3776.1|3764.1|3776.8|3764.8|3776.9|3764.9|3775.8|3763.8|1
1724214570000|2024-08-21 04:29:30|3777.3|3765.3|3776.8|3764.8|3777.3|3765.3|3776.8|3764.8|0
1724214580000|2024-08-21 04:29:40|||||||||2
1724221800000|2024-08-21 06:30:00|3776.4|3764.4|3777.7|3765.7|3778.4|3766.4|3776.4|3764.4|2
1724221810000|2024-08-21 06:30:10|3780.1|3768.1|3779.6|3767.6|3780.4|3768.4|3779.1|3767.1|3
1724221820000|2024-08-21 06:30:20|3780.4|3768.4|3780.6|3768.6|3781.5|3769.5|3780.4|3768.4|1
1724221830000|2024-08-21 06:30:30|3781.3|3769.3|3781.3|3769.3|3781.3|3769.3|3781.3|3769.3|1
1724221840000|2024-08-21 06:30:40|3780.6|3768.6|3781|3769|3781|3769|3779.8|3767.8|8
1724221860000|2024-08-21 06:31:00|3781.3|3769.3|3781|3769|3781.3|3769.3|3781|3769|6
1724221870000|2024-08-21 06:31:10|3781.3|3769.3|3782.4|3770.4|3783|3771|3781.3|3769.3|8
1724221890000|2024-08-21 06:31:30|3782.6|3770.6|3782.6|3770.6|3782.6|3770.6|3782.6|3770.6|0
1724221900000|2024-08-21 06:31:40|3782.4|3770.4|3782.5|3770.5|3782.5|3770.5|3782|3770|0
1724221910000|2024-08-21 06:31:50|3782.9|3770.9|3781.3|3769.3|3783|3771|3781.3|3769.3|11
1724221920000|2024-08-21 06:32:00|3781.4|3769.4|3783.4|3771.4|3784|3772|3781.3|3769.3|8
1724221930000|2024-08-21 06:32:10|3783.9|3771.9|3784|3772|3784|3772|3783.9|3771.9|0
1724221940000|2024-08-21 06:32:20|3785.4|3773.4|3784.5|3772.5|3785.4|3773.4|3784.4|3772.4|2
1724221950000|2024-08-21 06:32:30|3784.4|3772.4|3785.4|3773.4|3785.5|3773.5|3784.4|3772.4|0
1724221960000|2024-08-21 06:32:40|3784.4|3772.4|3784.4|3772.4|3784.4|3772.4|3784.4|3772.4|1
1724221970000|2024-08-21 06:32:50|||||||||2
1724221980000|2024-08-21 06:33:00|3783.4|3771.4|3784|3772|3784|3772|3783.4|3771.4|1
1724221990000|2024-08-21 06:33:10|3783.4|3771.4|3783.4|3771.4|3784|3772|3783.4|3771.4|0
1724222000000|2024-08-21 06:33:20|3783.2|3771.2|3783.4|3771.4|3783.4|3771.4|3783|3771|17
1724222010000|2024-08-21 06:33:30|3783|3771|3782.4|3770.4|3783|3771|3782.4|3770.4|0
1724222030000|2024-08-21 06:33:50|3782.5|3770.5|3783|3771|3783|3771|3782.5|3770.5|0
1724222040000|2024-08-21 06:34:00|3782.4|3770.4|3784.4|3772.4|3784.4|3772.4|3782.4|3770.4|8
1724222050000|2024-08-21 06:34:10|3784|3772|3784|3772|3784|3772|3784|3772|0
1724222070000|2024-08-21 06:34:30|3783.6|3771.6|3783|3771|3783.6|3771.6|3783|3771|0
1724222080000|2024-08-21 06:34:40|3783.4|3771.4|3783.4|3771.4|3783.4|3771.4|3783|3771|0
1724222090000|2024-08-21 06:34:50|3783|3771|3784|3772|3784|3772|3783|3771|0
1724222100000|2024-08-21 06:35:00|3783|3771|3782.4|3770.4|3783|3771|3782.4|3770.4|0
1724222110000|2024-08-21 06:35:10|3783|3771|3783|3771|3783|3771|3783|3771|0
1724222120000|2024-08-21 06:35:20|3783.1|3771.1|3782.4|3770.4|3783.4|3771.4|3782.4|3770.4|1
1724222130000|2024-08-21 06:35:30|3782.5|3770.5|3782.4|3770.4|3782.5|3770.5|3782.4|3770.4|0
1724222140000|2024-08-21 06:35:40|3782.5|3770.5|3783|3771|3783|3771|3782.5|3770.5|1
1724222170000|2024-08-21 06:36:10|||||||||3
1724222180000|2024-08-21 06:36:20|||||||||2
1724222190000|2024-08-21 06:36:30|3783.2|3771.2|3783|3771|3783.2|3771.2|3783|3771|6
1724222200000|2024-08-21 06:36:40|3783.1|3771.1|3783|3771|3784|3772|3783|3771|4
1724222210000|2024-08-21 06:36:50|3783.4|3771.4|3784|3772|3784|3772|3783.4|3771.4|0
1724222230000|2024-08-21 06:37:10|3784.4|3772.4|3784|3772|3785|3773|3784|3772|14
1724222240000|2024-08-21 06:37:20|3783|3771|3783.1|3771.1|3783.1|3771.1|3783|3771|7
1724222250000|2024-08-21 06:37:30|3783.5|3771.5|3783|3771|3784|3772|3783|3771|1
1724222260000|2024-08-21 06:37:40|3782.4|3770.4|3782|3770|3782.4|3770.4|3781.9|3769.9|1
1724222280000|2024-08-21 06:38:00|3782.4|3770.4|3784|3772|3784|3772|3782.4|3770.4|1
1724222290000|2024-08-21 06:38:10|3783.4|3771.4|3783.4|3771.4|3783.4|3771.4|3783|3771|0
1724222300000|2024-08-21 06:38:20|3783|3771|3783|3771|3783|3771|3783|3771|0
1724222310000|2024-08-21 06:38:30|3782.4|3770.4|3782.4|3770.4|3782.4|3770.4|3782.4|3770.4|0
1724222330000|2024-08-21 06:38:50|3783.4|3771.4|3783.4|3771.4|3783.4|3771.4|3783.4|3771.4|0
1724222340000|2024-08-21 06:39:00|3783|3771|3782.4|3770.4|3783.4|3771.4|3782.4|3770.4|9
1724222350000|2024-08-21 06:39:10|3782.6|3770.6|3783.4|3771.4|3783.4|3771.4|3782.6|3770.6|6
1724222390000|2024-08-21 06:39:50|3783.1|3771.1|3783.4|3771.4|3783.4|3771.4|3782.4|3770.4|1
1724222400000|2024-08-21 06:40:00|3784.4|3772.4|3783.4|3771.4|3784.4|3772.4|3783.4|3771.4|3
1724222420000|2024-08-21 06:40:20|3783|3771|3783|3771|3783|3771|3783|3771|0
1724222430000|2024-08-21 06:40:30|3782.9|3770.9|3782.7|3770.7|3782.9|3770.9|3782.7|3770.7|0
1724222440000|2024-08-21 06:40:40|3783|3771|3783|3771|3783|3771|3783|3771|0
1724222450000|2024-08-21 06:40:50|3783.4|3771.4|3783.4|3771.4|3783.4|3771.4|3783.4|3771.4|0
1724222470000|2024-08-21 06:41:10|3783|3771|3782.4|3770.4|3783.4|3771.4|3782.4|3770.4|10
1724222480000|2024-08-21 06:41:20|3782.7|3770.7|3782.4|3770.4|3783.1|3771.1|3782.4|3770.4|2
1724222490000|2024-08-21 06:41:30|3782.7|3770.7|3782.4|3770.4|3782.7|3770.7|3781.7|3769.7|35
1724222500000|2024-08-21 06:41:40|3782.7|3770.7|3781.4|3769.4|3782.7|3770.7|3781.4|3769.4|12
1724222510000|2024-08-21 06:41:50|3781.1|3769.1|3779.4|3767.4|3781.1|3769.1|3779.4|3767.4|19
1724222520000|2024-08-21 06:42:00|3779|3767|3778.4|3766.4|3779.4|3767.4|3778|3766|26
1724222530000|2024-08-21 06:42:10|3778|3766|3778.4|3766.4|3778.4|3766.4|3778|3766|1
1724222540000|2024-08-21 06:42:20|3778|3766|3777.4|3765.4|3778.4|3766.4|3776.6|3764.6|6
1724222550000|2024-08-21 06:42:30|3777|3765|3778|3766|3778|3766|3777|3765|0
1724222560000|2024-08-21 06:42:40|3777.9|3765.9|3778.4|3766.4|3778.4|3766.4|3777.9|3765.9|6
1724222570000|2024-08-21 06:42:50|3778|3766|3778|3766|3778.4|3766.4|3778|3766|0
1724222580000|2024-08-21 06:43:00|3777.9|3765.9|3778|3766|3778|3766|3777.7|3765.7|1
1724222590000|2024-08-21 06:43:10|3778.4|3766.4|3779|3767|3779.4|3767.4|3778.4|3766.4|1
1724222600000|2024-08-21 06:43:20|3779.4|3767.4|3778.4|3766.4|3779.4|3767.4|3778.4|3766.4|3
1724222610000|2024-08-21 06:43:30|3778.6|3766.6|3778.4|3766.4|3779.4|3767.4|3778.4|3766.4|0
1724222620000|2024-08-21 06:43:40|3778.1|3766.1|3778|3766|3778.1|3766.1|3776.7|3764.7|6
1724222630000|2024-08-21 06:43:50|3777.9|3765.9|3777|3765|3778|3766|3777|3765|0
1724222640000|2024-08-21 06:44:00|3777.4|3765.4|3777.4|3765.4|3777.4|3765.4|3777.4|3765.4|1
1724222650000|2024-08-21 06:44:10|3777|3765|3777.4|3765.4|3777.4|3765.4|3777|3765|6
1724222660000|2024-08-21 06:44:20|3778|3766|3778|3766|3778|3766|3778|3766|0
1724222670000|2024-08-21 06:44:30|3778.4|3766.4|3778.4|3766.4|3778.4|3766.4|3778|3766|9
1724222680000|2024-08-21 06:44:40|3778|3766|3778.4|3766.4|3778.4|3766.4|3778|3766|0
1724222690000|2024-08-21 06:44:50|3778|3766|3778.4|3766.4|3778.4|3766.4|3778|3766|3
1724222700000|2024-08-21 06:45:00|3778|3766|3778|3766|3778.7|3766.7|3778|3766|2
1724222710000|2024-08-21 06:45:10|3778.3|3766.3|3778|3766|3778.3|3766.3|3778|3766|2
1724222720000|2024-08-21 06:45:20|3778.3|3766.3|3777.3|3765.3|3778.3|3766.3|3777.2|3765.2|6
1724222740000|2024-08-21 06:45:40|3778.1|3766.1|3778|3766|3778.3|3766.3|3777.8|3765.8|0
1724222750000|2024-08-21 06:45:50|3777.5|3765.5|3778.7|3766.7|3778.8|3766.8|3777.5|3765.5|2
1724222760000|2024-08-21 06:46:00|3779.2|3767.2|3779.1|3767.1|3779.2|3767.2|3779.1|3767.1|2
1724222770000|2024-08-21 06:46:10|3779.3|3767.3|3781.1|3769.1|3781.1|3769.1|3779.3|3767.3|1
1724222780000|2024-08-21 06:46:20|3781.5|3769.5|3781.7|3769.7|3781.7|3769.7|3781.3|3769.3|10
1724222800000|2024-08-21 06:46:40|3782.5|3770.5|3782.1|3770.1|3782.7|3770.7|3782.1|3770.1|5
1724222810000|2024-08-21 06:46:50|3781.7|3769.7|3782.1|3770.1|3782.1|3770.1|3781.7|3769.7|0
1724222850000|2024-08-21 06:47:30|3782.7|3770.7|3782.7|3770.7|3783.1|3771.1|3782.7|3770.7|0
1724222860000|2024-08-21 06:47:40|||||||||4
1724222870000|2024-08-21 06:47:50|3782.3|3770.3|3782.1|3770.1|3782.3|3770.3|3782.1|3770.1|0
1724222880000|2024-08-21 06:48:00|3782.2|3770.2|3782.7|3770.7|3783.1|3771.1|3782.2|3770.2|0
1724222890000|2024-08-21 06:48:10|3783.1|3771.1|3781.8|3769.8|3783.1|3771.1|3781.7|3769.7|3
1724222900000|2024-08-21 06:48:20|3782.2|3770.2|3782.7|3770.7|3782.7|3770.7|3782.2|3770.2|0
1724222910000|2024-08-21 06:48:30|3783.1|3771.1|3783.1|3771.1|3783.1|3771.1|3782.7|3770.7|1
1724222920000|2024-08-21 06:48:40|3782.7|3770.7|3782.7|3770.7|3783.1|3771.1|3782.7|3770.7|0
1724222930000|2024-08-21 06:48:50|3783.1|3771.1|3783.1|3771.1|3783.1|3771.1|3782.7|3770.7|0
1724222940000|2024-08-21 06:49:00|3783.7|3771.7|3783.7|3771.7|3783.7|3771.7|3783.7|3771.7|0
1724222950000|2024-08-21 06:49:10|||||||||4
1724222960000|2024-08-21 06:49:20|3783.3|3771.3|3784.2|3772.2|3784.7|3772.7|3783.1|3771.1|8
1724222970000|2024-08-21 06:49:30|3783.7|3771.7|3784.1|3772.1|3784.5|3772.5|3783.7|3771.7|1
1724222980000|2024-08-21 06:49:40|3784.2|3772.2|3784.7|3772.7|3784.7|3772.7|3784.2|3772.2|0
1724222990000|2024-08-21 06:49:50|3784.2|3772.2|3784.2|3772.2|3784.2|3772.2|3784.1|3772.1|2
1724223000000|2024-08-21 06:50:00|3784.7|3772.7|3784.7|3772.7|3784.7|3772.7|3784.7|3772.7|2
1724223020000|2024-08-21 06:50:20|||||||||2
1724223030000|2024-08-21 06:50:30|3785.7|3773.7|3786.1|3774.1|3786.1|3774.1|3785.7|3773.7|11
1724223040000|2024-08-21 06:50:40|3785.6|3773.6|3784.1|3772.1|3785.6|3773.6|3784.1|3772.1|2
1724223090000|2024-08-21 06:51:30|3785.1|3773.1|3785.1|3773.1|3785.1|3773.1|3785.1|3773.1|1
1724223110000|2024-08-21 06:51:50|3785.7|3773.7|3786.1|3774.1|3786.1|3774.1|3785.1|3773.1|2
1724223120000|2024-08-21 06:52:00|3786.7|3774.7|3786.1|3774.1|3787.1|3775.1|3786.1|3774.1|5
1724223130000|2024-08-21 06:52:10|3784.1|3772.1|3784.1|3772.1|3784.1|3772.1|3784.1|3772.1|2
1724223140000|2024-08-21 06:52:20|||||||||31
1724223150000|2024-08-21 06:52:30|3783.1|3771.1|3784.1|3772.1|3784.8|3772.8|3783.1|3771.1|6
1724223160000|2024-08-21 06:52:40|3784.5|3772.5|3784.1|3772.1|3784.5|3772.5|3784.1|3772.1|0
1724223170000|2024-08-21 06:52:50|3783.1|3771.1|3781.2|3769.2|3783.5|3771.5|3780.8|3768.8|28
1724223180000|2024-08-21 06:53:00|3780.8|3768.8|3781.2|3769.2|3781.9|3769.9|3780.8|3768.8|6
1724223190000|2024-08-21 06:53:10|3781.9|3769.9|3781.8|3769.8|3782.9|3770.9|3780.8|3768.8|20
1724223200000|2024-08-21 06:53:20|3782.2|3770.2|3782.8|3770.8|3782.8|3770.8|3782.2|3770.2|6
1724223210000|2024-08-21 06:53:30|3782.2|3770.2|3783.2|3771.2|3783.2|3771.2|3781.8|3769.8|23
1724223220000|2024-08-21 06:53:40|3783.6|3771.6|3783.6|3771.6|3783.6|3771.6|3782.8|3770.8|10
1724223230000|2024-08-21 06:53:50|3783.2|3771.2|3783.6|3771.6|3783.6|3771.6|3783.2|3771.2|1
1724223240000|2024-08-21 06:54:00|3783.7|3771.7|3783.6|3771.6|3784.6|3772.6|3783.2|3771.2|6
1724223250000|2024-08-21 06:54:10|3784.6|3772.6|3784.6|3772.6|3784.6|3772.6|3783.6|3771.6|0
1724223260000|2024-08-21 06:54:20|3784.2|3772.2|3783.6|3771.6|3784.6|3772.6|3783.6|3771.6|6
1724223280000|2024-08-21 06:54:40|3784.1|3772.1|3784.1|3772.1|3784.8|3772.8|3783.7|3771.7|16
1724223290000|2024-08-21 06:54:50|3783.7|3771.7|3784.2|3772.2|3784.6|3772.6|3783.6|3771.6|17
1724223300000|2024-08-21 06:55:00|3783.6|3771.6|3784.9|3772.9|3784.9|3772.9|3783.6|3771.6|2
1724223310000|2024-08-21 06:55:10|3783.8|3771.8|3783.6|3771.6|3784.6|3772.6|3783.6|3771.6|9
1724223320000|2024-08-21 06:55:20|3783.7|3771.7|3783.6|3771.6|3784.1|3772.1|3783.6|3771.6|2
1724223330000|2024-08-21 06:55:30|||||||||6
1724223350000|2024-08-21 06:55:50|||||||||10
1724223360000|2024-08-21 06:56:00|||||||||1
1724223370000|2024-08-21 06:56:10|3783.2|3771.2|3783.2|3771.2|3783.2|3771.2|3783.2|3771.2|32
1724223380000|2024-08-21 06:56:20|3782.1|3770.1|3781.7|3769.7|3782.4|3770.4|3781.4|3769.4|25
1724223390000|2024-08-21 06:56:30|3782.1|3770.1|3781.6|3769.6|3782.1|3770.1|3781.6|3769.6|2
1724223400000|2024-08-21 06:56:40|3782.1|3770.1|3782.1|3770.1|3782.1|3770.1|3781.7|3769.7|7
1724223410000|2024-08-21 06:56:50|3781.8|3769.8|3781.1|3769.1|3781.8|3769.8|3780.7|3768.7|1
1724223420000|2024-08-21 06:57:00|3780.7|3768.7|3780.7|3768.7|3781.1|3769.1|3780.7|3768.7|4
1724223430000|2024-08-21 06:57:10|3779.3|3767.3|3779.3|3767.3|3779.3|3767.3|3779.3|3767.3|3
1724223440000|2024-08-21 06:57:20|3778.3|3766.3|3778.3|3766.3|3778.3|3766.3|3778.3|3766.3|4
1724223450000|2024-08-21 06:57:30|3779.2|3767.2|3779.3|3767.3|3779.3|3767.3|3778.8|3766.8|2
1724223470000|2024-08-21 06:57:50|3779.7|3767.7|3780.3|3768.3|3780.3|3768.3|3779.3|3767.3|2
1724223480000|2024-08-21 06:58:00|3779.3|3767.3|3779.3|3767.3|3779.3|3767.3|3779.3|3767.3|3
1724223490000|2024-08-21 06:58:10|3779.2|3767.2|3777.7|3765.7|3779.2|3767.2|3777.7|3765.7|0
1724223500000|2024-08-21 06:58:20|3777.3|3765.3|3776.7|3764.7|3778.2|3766.2|3776.7|3764.7|3
1724223510000|2024-08-21 06:58:30|3776.3|3764.3|3776.3|3764.3|3776.7|3764.7|3776.3|3764.3|6
1724223520000|2024-08-21 06:58:40|3776.7|3764.7|3778.1|3766.1|3778.1|3766.1|3776.3|3764.3|4
1724223540000|2024-08-21 06:59:00|3778.9|3766.9|3779.4|3767.4|3779.8|3767.8|3778.9|3766.9|16
1724223550000|2024-08-21 06:59:10|3778.4|3766.4|3779.3|3767.3|3779.8|3767.8|3778.4|3766.4|0
1724223560000|2024-08-21 06:59:20|3778.9|3766.9|3779.8|3767.8|3779.8|3767.8|3778.8|3766.8|2
1724223570000|2024-08-21 06:59:30|3779.4|3767.4|3778.8|3766.8|3779.4|3767.4|3777.8|3765.8|2
1724223580000|2024-08-21 06:59:40|3777.2|3765.2|3777.2|3765.2|3777.2|3765.2|3777.2|3765.2|10
1724223590000|2024-08-21 06:59:50|3776.8|3764.8|3776.8|3764.8|3776.8|3764.8|3776.8|3764.8|0
1724223600000|2024-08-21 07:00:00|||||||||2
1724223610000|2024-08-21 07:00:10|3776.7|3764.7|3776.8|3764.8|3776.8|3764.8|3776.2|3764.2|0
1724223630000|2024-08-21 07:00:30|3776.2|3764.2|3776.2|3764.2|3776.8|3764.8|3775.8|3763.8|9
1724223640000|2024-08-21 07:00:40|3775.8|3763.8|3775.8|3763.8|3776.2|3764.2|3775.8|3763.8|0
1724223650000|2024-08-21 07:00:50|3775.3|3763.3|3775.8|3763.8|3776.2|3764.2|3775.3|3763.3|0
1724223660000|2024-08-21 07:01:00|3775.4|3763.4|3774.8|3762.8|3775.4|3763.4|3774.8|3762.8|1
1724223670000|2024-08-21 07:01:10|3775.2|3763.2|3774.7|3762.7|3775.2|3763.2|3774.7|3762.7|0
1724223680000|2024-08-21 07:01:20|3774.8|3762.8|3775.2|3763.2|3775.2|3763.2|3774.8|3762.8|0
1724223690000|2024-08-21 07:01:30|3775.1|3763.1|3775.2|3763.2|3775.2|3763.2|3774.5|3762.5|0
1724223700000|2024-08-21 07:01:40|3774.8|3762.8|3775.2|3763.2|3775.2|3763.2|3774.8|3762.8|0
1724223710000|2024-08-21 07:01:50|3775.8|3763.8|3775.8|3763.8|3775.8|3763.8|3775.5|3763.5|0
1724223720000|2024-08-21 07:02:00|3775.7|3763.7|3775.7|3763.7|3775.8|3763.8|3775.7|3763.7|0
1724223730000|2024-08-21 07:02:10|3775.8|3763.8|3775.8|3763.8|3775.8|3763.8|3775.7|3763.7|0
1724223750000|2024-08-21 07:02:30|3775.7|3763.7|3774.8|3762.8|3775.7|3763.7|3774.8|3762.8|3
1724223760000|2024-08-21 07:02:40|3775.2|3763.2|3775.2|3763.2|3775.2|3763.2|3774.8|3762.8|0
1724223780000|2024-08-21 07:03:00|3774.7|3762.7|3774.5|3762.5|3774.7|3762.7|3774.5|3762.5|0
1724223790000|2024-08-21 07:03:10|3774.2|3762.2|3774.2|3762.2|3774.2|3762.2|3774.2|3762.2|1
1724223800000|2024-08-21 07:03:20|3773.7|3761.7|3773.3|3761.3|3774.2|3762.2|3773.2|3761.2|0
1724223810000|2024-08-21 07:03:30|3773.4|3761.4|3774|3762|3774.2|3762.2|3773.4|3761.4|1
1724223820000|2024-08-21 07:03:40|3774.2|3762.2|3774.2|3762.2|3774.2|3762.2|3774.2|3762.2|0
1724223830000|2024-08-21 07:03:50|3774|3762|3774.5|3762.5|3774.5|3762.5|3774|3762|0
1724223840000|2024-08-21 07:04:00|3774.2|3762.2|3774.5|3762.5|3774.5|3762.5|3774.2|3762.2|0
1724223870000|2024-08-21 07:04:30|3774.2|3762.2|3774.2|3762.2|3774.2|3762.2|3774.2|3762.2|0
1724223880000|2024-08-21 07:04:40|3775|3763|3775.2|3763.2|3775.2|3763.2|3775|3763|10
1724223890000|2024-08-21 07:04:50|3775.5|3763.5|3776.2|3764.2|3776.2|3764.2|3775.5|3763.5|0
1724223900000|2024-08-21 07:05:00|3776.5|3764.5|3776.5|3764.5|3776.5|3764.5|3776.5|3764.5|1
1724223910000|2024-08-21 07:05:10|3777.5|3765.5|3778.5|3766.5|3778.5|3766.5|3777.5|3765.5|0
1724223920000|2024-08-21 07:05:20|3777|3765|3777.5|3765.5|3777.5|3765.5|3776.5|3764.5|0
1724223930000|2024-08-21 07:05:30|3777.2|3765.2|3776.5|3764.5|3777.2|3765.2|3776.5|3764.5|0
1724223950000|2024-08-21 07:05:50|3776.9|3764.9|3777.5|3765.5|3777.5|3765.5|3776.9|3764.9|0
1724223960000|2024-08-21 07:06:00|||||||||1
1724223970000|2024-08-21 07:06:10|3777.2|3765.2|3776.2|3764.2|3777.2|3765.2|3776.2|3764.2|0
1724223980000|2024-08-21 07:06:20|3776|3764|3776.2|3764.2|3776.2|3764.2|3776|3764|0
1724224020000|2024-08-21 07:07:00|||||||||1
1724224030000|2024-08-21 07:07:10|3775.5|3763.5|3775.5|3763.5|3775.7|3763.7|3775.5|3763.5|0
1724224040000|2024-08-21 07:07:20|3776.2|3764.2|3776.2|3764.2|3776.2|3764.2|3776.2|3764.2|0
1724224060000|2024-08-21 07:07:40|3774.5|3762.5|3774.5|3762.5|3774.5|3762.5|3774.5|3762.5|6
1724224070000|2024-08-21 07:07:50|3774.9|3762.9|3774.9|3762.9|3774.9|3762.9|3774.9|3762.9|0
1724224080000|2024-08-21 07:08:00|3775.4|3763.4|3775.4|3763.4|3775.5|3763.5|3775.4|3763.4|0
1724224090000|2024-08-21 07:08:10|3775|3763|3775.4|3763.4|3775.5|3763.5|3774.9|3762.9|4
1724224100000|2024-08-21 07:08:20|3775.5|3763.5|3775.5|3763.5|3775.5|3763.5|3775.5|3763.5|0
1724224120000|2024-08-21 07:08:40|3776.2|3764.2|3776.5|3764.5|3776.5|3764.5|3776.2|3764.2|1
1724224150000|2024-08-21 07:09:10|3777.2|3765.2|3777.2|3765.2|3777.2|3765.2|3777.2|3765.2|0
1724224160000|2024-08-21 07:09:20|3776.5|3764.5|3776.5|3764.5|3776.5|3764.5|3776.5|3764.5|0
1724224170000|2024-08-21 07:09:30|3776.9|3764.9|3777.5|3765.5|3778|3766|3776.5|3764.5|1
1724224190000|2024-08-21 07:09:50|3776.9|3764.9|3776.9|3764.9|3776.9|3764.9|3776.9|3764.9|0
1724224230000|2024-08-21 07:10:30|3776.5|3764.5|3776.5|3764.5|3776.5|3764.5|3776.5|3764.5|1
1724224280000|2024-08-21 07:11:20|3776.2|3764.2|3776.2|3764.2|3776.2|3764.2|3776.2|3764.2|0
1724224360000|2024-08-21 07:12:40|3775.9|3763.9|3775.5|3763.5|3775.9|3763.9|3775.5|3763.5|1
1724224370000|2024-08-21 07:12:50|3776|3764|3776.2|3764.2|3776.2|3764.2|3776|3764|0
1724224410000|2024-08-21 07:13:30|||||||||1
1724224480000|2024-08-21 07:14:40|||||||||1
1724224520000|2024-08-21 07:15:20|3777.2|3765.2|3777.2|3765.2|3777.2|3765.2|3777.2|3765.2|3
1724224530000|2024-08-21 07:15:30|3778.2|3766.2|3778.2|3766.2|3778.2|3766.2|3778.2|3766.2|3
1724224570000|2024-08-21 07:16:10|||||||||1
1724224590000|2024-08-21 07:16:30|||||||||3
1724224600000|2024-08-21 07:16:40|||||||||3
1724224700000|2024-08-21 07:18:20|3779.2|3767.2|3779.2|3767.2|3779.2|3767.2|3779.2|3767.2|3
1724224720000|2024-08-21 07:18:40|3778.5|3766.5|3778.5|3766.5|3778.5|3766.5|3778.5|3766.5|0
1724224730000|2024-08-21 07:18:50|3779.2|3767.2|3779.2|3767.2|3779.2|3767.2|3779.2|3767.2|0
1724224750000|2024-08-21 07:19:10|3780.2|3768.2|3780.5|3768.5|3780.5|3768.5|3780|3768|4
1724224850000|2024-08-21 07:20:50|3781.2|3769.2|3781.5|3769.5|3781.5|3769.5|3781.2|3769.2|1
1724224890000|2024-08-21 07:21:30|3780.9|3768.9|3781.2|3769.2|3781.2|3769.2|3780.5|3768.5|0
1724224930000|2024-08-21 07:22:10|3781.5|3769.5|3781.5|3769.5|3781.5|3769.5|3781.5|3769.5|0
1724224940000|2024-08-21 07:22:20|3781.2|3769.2|3781.2|3769.2|3781.2|3769.2|3781.2|3769.2|0
1724224960000|2024-08-21 07:22:40|3781.5|3769.5|3781.5|3769.5|3781.5|3769.5|3781.5|3769.5|0
1724224980000|2024-08-21 07:23:00|3781.2|3769.2|3781.2|3769.2|3781.2|3769.2|3781.2|3769.2|0
1724224990000|2024-08-21 07:23:10|3780.5|3768.5|3779.7|3767.7|3780.5|3768.5|3779.5|3767.5|2
1724225000000|2024-08-21 07:23:20|3779.5|3767.5|3779.5|3767.5|3779.7|3767.7|3779.5|3767.5|0
1724225010000|2024-08-21 07:23:30|3779.7|3767.7|3779.5|3767.5|3779.7|3767.7|3779.5|3767.5|0
1724225020000|2024-08-21 07:23:40|||||||||1
1724225030000|2024-08-21 07:23:50|3779.7|3767.7|3779.5|3767.5|3779.7|3767.7|3779.5|3767.5|0
1724225080000|2024-08-21 07:24:40|||||||||1
1724225120000|2024-08-21 07:25:20|3779|3767|3779|3767|3779|3767|3779|3767|0
1724225130000|2024-08-21 07:25:30|3779.2|3767.2|3779.5|3767.5|3779.5|3767.5|3779.2|3767.2|0
1724225190000|2024-08-21 07:26:30|3778.9|3766.9|3778.9|3766.9|3778.9|3766.9|3778.9|3766.9|0
1724225200000|2024-08-21 07:26:40|3779.2|3767.2|3779.2|3767.2|3779.2|3767.2|3779.2|3767.2|0
1724225210000|2024-08-21 07:26:50|3779|3767|3778.5|3766.5|3779|3767|3778.5|3766.5|1
1724225220000|2024-08-21 07:27:00|3778.6|3766.6|3778.5|3766.5|3778.6|3766.6|3778.5|3766.5|0
1724225260000|2024-08-21 07:27:40|3778.1|3766.1|3778.1|3766.1|3778.1|3766.1|3778.1|3766.1|0
1724225270000|2024-08-21 07:27:50|3777.9|3765.9|3778.5|3766.5|3778.5|3766.5|3777.9|3765.9|0
1724225290000|2024-08-21 07:28:10|3779.5|3767.5|3778.5|3766.5|3779.5|3767.5|3778.5|3766.5|0
1724225300000|2024-08-21 07:28:20|3778.8|3766.8|3779.5|3767.5|3779.5|3767.5|3778.8|3766.8|0
1724225330000|2024-08-21 07:28:50|3779.9|3767.9|3780.1|3768.1|3780.1|3768.1|3779.9|3767.9|0
1724225340000|2024-08-21 07:29:00|3780.5|3768.5|3780.5|3768.5|3780.5|3768.5|3780.5|3768.5|0
1724225370000|2024-08-21 07:29:30|3779.5|3767.5|3779.5|3767.5|3779.5|3767.5|3779.5|3767.5|1
1724225380000|2024-08-21 07:29:40|3780.5|3768.5|3780.5|3768.5|3780.5|3768.5|3780.5|3768.5|0
1724225410000|2024-08-21 07:30:10|3779.5|3767.5|3779.5|3767.5|3780.5|3768.5|3779.5|3767.5|0
1724225450000|2024-08-21 07:30:50|3779|3767|3778.5|3766.5|3779|3767|3778.5|3766.5|0
1724225460000|2024-08-21 07:31:00|3778.1|3766.1|3778.1|3766.1|3778.1|3766.1|3778.1|3766.1|0
1724225470000|2024-08-21 07:31:10|3777.6|3765.6|3776.8|3764.8|3777.6|3765.6|3776.8|3764.8|4
1724225480000|2024-08-21 07:31:20|3775.8|3763.8|3775.8|3763.8|3775.8|3763.8|3775.8|3763.8|0
1724225490000|2024-08-21 07:31:30|3776.8|3764.8|3776.3|3764.3|3776.8|3764.8|3776.3|3764.3|0
1724225500000|2024-08-21 07:31:40|3775.8|3763.8|3775.8|3763.8|3775.8|3763.8|3775.8|3763.8|0
1724225510000|2024-08-21 07:31:50|3775.4|3763.4|3774.8|3762.8|3775.8|3763.8|3774.8|3762.8|0
1724225550000|2024-08-21 07:32:30|3775|3763|3775.8|3763.8|3775.8|3763.8|3775|3763|0
1724225580000|2024-08-21 07:33:00|3776.1|3764.1|3776.1|3764.1|3776.1|3764.1|3776.1|3764.1|0
1724225600000|2024-08-21 07:33:20|3776.6|3764.6|3776.1|3764.1|3776.6|3764.6|3776.1|3764.1|1
1724225610000|2024-08-21 07:33:30|3776.5|3764.5|3776.8|3764.8|3776.8|3764.8|3776.5|3764.5|0
1724225630000|2024-08-21 07:33:50|3777.1|3765.1|3777.1|3765.1|3777.1|3765.1|3777.1|3765.1|0
1724225660000|2024-08-21 07:34:20|3777.3|3765.3|3777.3|3765.3|3777.3|3765.3|3777.3|3765.3|0
1724225670000|2024-08-21 07:34:30|3777.4|3765.4|3777.3|3765.3|3777.4|3765.4|3777.3|3765.3|1
1724225680000|2024-08-21 07:34:40|3777.1|3765.1|3776.1|3764.1|3777.1|3765.1|3776.1|3764.1|1
1724225700000|2024-08-21 07:35:00|3776.6|3764.6|3776.8|3764.8|3776.8|3764.8|3776.6|3764.6|0
1724225720000|2024-08-21 07:35:20|3777.3|3765.3|3777.8|3765.8|3777.8|3765.8|3777.3|3765.3|0
1724225790000|2024-08-21 07:36:30|3778.8|3766.8|3778.8|3766.8|3779.3|3767.3|3778.8|3766.8|0
1724225800000|2024-08-21 07:36:40|3778.9|3766.9|3778.8|3766.8|3779.8|3767.8|3778.8|3766.8|0
1724225810000|2024-08-21 07:36:50|3779.3|3767.3|3779.3|3767.3|3779.3|3767.3|3779.3|3767.3|0
1724225820000|2024-08-21 07:37:00|3778.8|3766.8|3779.3|3767.3|3779.3|3767.3|3778.8|3766.8|0
1724225830000|2024-08-21 07:37:10|3779.8|3767.8|3778.8|3766.8|3779.8|3767.8|3778.8|3766.8|0
1724225860000|2024-08-21 07:37:40|3779.8|3767.8|3779.3|3767.3|3779.8|3767.8|3779.3|3767.3|0
1724225870000|2024-08-21 07:37:50|3778.9|3766.9|3779.1|3767.1|3779.1|3767.1|3778.8|3766.8|0
1724225880000|2024-08-21 07:38:00|3778.8|3766.8|3778.8|3766.8|3779.1|3767.1|3778.8|3766.8|0
1724225890000|2024-08-21 07:38:10|3779.1|3767.1|3778.8|3766.8|3779.1|3767.1|3778.8|3766.8|0
1724225900000|2024-08-21 07:38:20|3779.1|3767.1|3779.1|3767.1|3779.1|3767.1|3779.1|3767.1|0
1724225910000|2024-08-21 07:38:30|3778.8|3766.8|3779.1|3767.1|3779.1|3767.1|3778.8|3766.8|0
1724225920000|2024-08-21 07:38:40|3779.4|3767.4|3779.8|3767.8|3779.8|3767.8|3779.4|3767.4|0
1724225930000|2024-08-21 07:38:50|3779.4|3767.4|3779.1|3767.1|3779.4|3767.4|3779.1|3767.1|0
1724225940000|2024-08-21 07:39:00|3778.8|3766.8|3779.1|3767.1|3779.1|3767.1|3778.8|3766.8|0
1724225950000|2024-08-21 07:39:10|3778.8|3766.8|3779.1|3767.1|3779.1|3767.1|3778.8|3766.8|0
1724225960000|2024-08-21 07:39:20|3778.8|3766.8|3779.1|3767.1|3779.1|3767.1|3778.8|3766.8|0
1724225970000|2024-08-21 07:39:30|3778.8|3766.8|3778.1|3766.1|3778.8|3766.8|3778.1|3766.1|0
1724225980000|2024-08-21 07:39:40|3777.3|3765.3|3777.1|3765.1|3777.3|3765.3|3777.1|3765.1|0
1724225990000|2024-08-21 07:39:50|3776.9|3764.9|3776.5|3764.5|3776.9|3764.9|3776.5|3764.5|0
1724226020000|2024-08-21 07:40:20|3775.9|3763.9|3775.9|3763.9|3775.9|3763.9|3775.9|3763.9|0
1724226040000|2024-08-21 07:40:40|3775.1|3763.1|3775.1|3763.1|3775.1|3763.1|3775.1|3763.1|1
1724226050000|2024-08-21 07:40:50|3774.8|3762.8|3775.1|3763.1|3775.1|3763.1|3774.8|3762.8|0
1724226070000|2024-08-21 07:41:10|3776.1|3764.1|3776.1|3764.1|3776.1|3764.1|3775.6|3763.6|0
1724226090000|2024-08-21 07:41:30|3776.8|3764.8|3776.8|3764.8|3776.8|3764.8|3776.8|3764.8|0
1724226130000|2024-08-21 07:42:10|3777.1|3765.1|3776.8|3764.8|3777.1|3765.1|3776.8|3764.8|0
1724226160000|2024-08-21 07:42:40|3776.9|3764.9|3777.8|3765.8|3777.8|3765.8|3776.9|3764.9|0
1724226180000|2024-08-21 07:43:00|3777.4|3765.4|3777.8|3765.8|3777.8|3765.8|3777.4|3765.4|0
1724226210000|2024-08-21 07:43:30|3777.4|3765.4|3777.4|3765.4|3777.8|3765.8|3777.4|3765.4|0
1724226220000|2024-08-21 07:43:40|3777.8|3765.8|3777.8|3765.8|3777.8|3765.8|3777.8|3765.8|0
1724226230000|2024-08-21 07:43:50|3777.4|3765.4|3777.4|3765.4|3777.8|3765.8|3777.4|3765.4|0
1724226340000|2024-08-21 07:45:40|3776.8|3764.8|3776.8|3764.8|3776.8|3764.8|3776.8|3764.8|0
1724226360000|2024-08-21 07:46:00|3776.4|3764.4|3775.4|3763.4|3776.4|3764.4|3775.4|3763.4|0
1724226380000|2024-08-21 07:46:20|3776.1|3764.1|3776.3|3764.3|3776.3|3764.3|3776.1|3764.1|1
1724226400000|2024-08-21 07:46:40|3776.1|3764.1|3776.1|3764.1|3776.1|3764.1|3776.1|3764.1|0
1724226490000|2024-08-21 07:48:10|3775.1|3763.1|3775.1|3763.1|3775.1|3763.1|3775.1|3763.1|0
1724226500000|2024-08-21 07:48:20|3776.1|3764.1|3776.1|3764.1|3776.1|3764.1|3776.1|3764.1|0
1724226510000|2024-08-21 07:48:30|3775.8|3763.8|3775.8|3763.8|3775.8|3763.8|3775.8|3763.8|0
1724226550000|2024-08-21 07:49:10|3775.3|3763.3|3775.8|3763.8|3775.8|3763.8|3775.3|3763.3|0
1724226560000|2024-08-21 07:49:20|3775.3|3763.3|3775.3|3763.3|3775.3|3763.3|3775.3|3763.3|0
1724226570000|2024-08-21 07:49:30|3775.8|3763.8|3775.8|3763.8|3775.8|3763.8|3775.8|3763.8|0
1724226610000|2024-08-21 07:50:10|3776.4|3764.4|3775.8|3763.8|3776.4|3764.4|3775.8|3763.8|0
1724226630000|2024-08-21 07:50:30|3775.9|3763.9|3775.8|3763.8|3775.9|3763.9|3775.8|3763.8|0
1724226640000|2024-08-21 07:50:40|3775.9|3763.9|3776.4|3764.4|3776.4|3764.4|3775.9|3763.9|0
1724226650000|2024-08-21 07:50:50|3775.8|3763.8|3775.8|3763.8|3775.8|3763.8|3775.8|3763.8|0
1724226690000|2024-08-21 07:51:30|3776.1|3764.1|3776.1|3764.1|3776.1|3764.1|3776.1|3764.1|0
1724226700000|2024-08-21 07:51:40|3776.4|3764.4|3776.4|3764.4|3776.4|3764.4|3776.4|3764.4|0
1724226720000|2024-08-21 07:52:00|3776.8|3764.8|3776.8|3764.8|3776.8|3764.8|3776.8|3764.8|2
1724226740000|2024-08-21 07:52:20|||||||||5
1724226760000|2024-08-21 07:52:40|3776.7|3764.7|3776.7|3764.7|3776.7|3764.7|3776.7|3764.7|0
1724226790000|2024-08-21 07:53:10|3777.1|3765.1|3777.7|3765.7|3777.7|3765.7|3776.7|3764.7|8
1724226810000|2024-08-21 07:53:30|3777.4|3765.4|3777.4|3765.4|3777.7|3765.7|3777.4|3765.4|0
1724226820000|2024-08-21 07:53:40|3777.7|3765.7|3777.4|3765.4|3777.7|3765.7|3777.4|3765.4|0
1724226830000|2024-08-21 07:53:50|3777.7|3765.7|3778.4|3766.4|3778.4|3766.4|3777.7|3765.7|0
1724226850000|2024-08-21 07:54:10|3778|3766|3778|3766|3778|3766|3778|3766|1
1724226860000|2024-08-21 07:54:20|3777.7|3765.7|3778.4|3766.4|3778.4|3766.4|3777.7|3765.7|0
1724226880000|2024-08-21 07:54:40|3777.9|3765.9|3777.9|3765.9|3778.4|3766.4|3777.7|3765.7|0
1724226890000|2024-08-21 07:54:50|3777.7|3765.7|3777.9|3765.9|3777.9|3765.9|3777.7|3765.7|0
1724226920000|2024-08-21 07:55:20|3777.7|3765.7|3776.7|3764.7|3777.7|3765.7|3776.7|3764.7|0
1724227050000|2024-08-21 07:57:30|3775.7|3763.7|3775.7|3763.7|3775.7|3763.7|3775.7|3763.7|0
1724227060000|2024-08-21 07:57:40|3776.1|3764.1|3776.1|3764.1|3776.1|3764.1|3776.1|3764.1|1
1724227070000|2024-08-21 07:57:50|3775.7|3763.7|3776.1|3764.1|3776.1|3764.1|3775.7|3763.7|0
1724227090000|2024-08-21 07:58:10|3775.7|3763.7|3775.7|3763.7|3776.1|3764.1|3775.7|3763.7|0
1724227110000|2024-08-21 07:58:30|3776.1|3764.1|3776.1|3764.1|3776.1|3764.1|3776.1|3764.1|0
1724227190000|2024-08-21 07:59:50|3776.5|3764.5|3776.1|3764.1|3776.5|3764.5|3776.1|3764.1|0
1724227200000|2024-08-21 08:00:00|3776.5|3764.5|3775.6|3763.6|3776.5|3764.5|3775.1|3763.1|0
1724227210000|2024-08-21 08:00:10|3775.7|3763.7|3776.1|3764.1|3776.1|3764.1|3775.7|3763.7|0
1724227260000|2024-08-21 08:01:00|3776.5|3764.5|3777.7|3765.7|3777.7|3765.7|3776.1|3764.1|0
1724227270000|2024-08-21 08:01:10|3777.4|3765.4|3777.7|3765.7|3777.7|3765.7|3777.4|3765.4|0
1724227290000|2024-08-21 08:01:30|3777.4|3765.4|3777.4|3765.4|3777.4|3765.4|3777.4|3765.4|0
1724227310000|2024-08-21 08:01:50|||||||||4
1724227330000|2024-08-21 08:02:10|3778|3766|3778.4|3766.4|3778.4|3766.4|3778|3766|4
1724227350000|2024-08-21 08:02:30|3778.5|3766.5|3778.7|3766.7|3779.4|3767.4|3778.5|3766.5|6
1724227360000|2024-08-21 08:02:40|3778.9|3766.9|3779.4|3767.4|3779.4|3767.4|3778.9|3766.9|0
1724227380000|2024-08-21 08:03:00|3778.7|3766.7|3778.4|3766.4|3779.4|3767.4|3778.4|3766.4|0
1724227390000|2024-08-21 08:03:10|||||||||6
1724227410000|2024-08-21 08:03:30|3777.6|3765.6|3777.6|3765.6|3777.6|3765.6|3777.6|3765.6|3
1724227450000|2024-08-21 08:04:10|3778.6|3766.6|3778.6|3766.6|3778.6|3766.6|3778.6|3766.6|6
1724227470000|2024-08-21 08:04:30|3778.5|3766.5|3778.5|3766.5|3778.5|3766.5|3778.5|3766.5|1
1724227480000|2024-08-21 08:04:40|3778.4|3766.4|3779.4|3767.4|3779.4|3767.4|3778.4|3766.4|1
1724227490000|2024-08-21 08:04:50|3779.1|3767.1|3778.4|3766.4|3779.1|3767.1|3778.4|3766.4|2
1724227540000|2024-08-21 08:05:40|3777.6|3765.6|3777.6|3765.6|3777.6|3765.6|3777.6|3765.6|1
1724227550000|2024-08-21 08:05:50|3778.4|3766.4|3778.4|3766.4|3778.4|3766.4|3778.4|3766.4|9
1724227560000|2024-08-21 08:06:00|3777.7|3765.7|3777.7|3765.7|3777.7|3765.7|3777.7|3765.7|0
1724227570000|2024-08-21 08:06:10|3777.4|3765.4|3777.4|3765.4|3777.4|3765.4|3777.4|3765.4|0
1724227580000|2024-08-21 08:06:20|3777.7|3765.7|3776.4|3764.4|3777.7|3765.7|3776.4|3764.4|1
1724227600000|2024-08-21 08:06:40|3776.7|3764.7|3776.7|3764.7|3776.7|3764.7|3776.7|3764.7|0
1724227610000|2024-08-21 08:06:50|3776.4|3764.4|3776.4|3764.4|3776.4|3764.4|3776.4|3764.4|0
1724227630000|2024-08-21 08:07:10|3776.7|3764.7|3776.7|3764.7|3776.7|3764.7|3776.7|3764.7|30
1724227640000|2024-08-21 08:07:20|||||||||1
1724227650000|2024-08-21 08:07:30|3778.4|3766.4|3778.4|3766.4|3778.4|3766.4|3778.4|3766.4|6
1724227680000|2024-08-21 08:08:00|3778.7|3766.7|3778.7|3766.7|3778.7|3766.7|3778.7|3766.7|2
1724227690000|2024-08-21 08:08:10|3779.4|3767.4|3781.1|3769.1|3781.1|3769.1|3779.4|3767.4|9
1724227720000|2024-08-21 08:08:40|||||||||1
1724227740000|2024-08-21 08:09:00|3781.4|3769.4|3781.4|3769.4|3781.4|3769.4|3781.4|3769.4|16
1724227750000|2024-08-21 08:09:10|3782.1|3770.1|3782.7|3770.7|3783.1|3771.1|3782.1|3770.1|18
1724227760000|2024-08-21 08:09:20|3783.1|3771.1|3781.4|3769.4|3783.1|3771.1|3781.4|3769.4|10
1724227770000|2024-08-21 08:09:30|3781.7|3769.7|3781.4|3769.4|3782.1|3770.1|3781.4|3769.4|0
1724227800000|2024-08-21 08:10:00|||||||||25
1724227810000|2024-08-21 08:10:10|3782|3770|3782.4|3770.4|3782.4|3770.4|3782|3770|29
1724227820000|2024-08-21 08:10:20|||||||||5
1724227830000|2024-08-21 08:10:30|||||||||8
1724227850000|2024-08-21 08:10:50|3781.6|3769.6|3781.3|3769.3|3781.6|3769.6|3781.3|3769.3|44
1724227860000|2024-08-21 08:11:00|||||||||38
1724227870000|2024-08-21 08:11:10|3780.6|3768.6|3780.6|3768.6|3780.6|3768.6|3780.6|3768.6|9
1724227880000|2024-08-21 08:11:20|3779.9|3767.9|3780.3|3768.3|3780.6|3768.6|3779.9|3767.9|5
1724227890000|2024-08-21 08:11:30|3780|3768|3779.6|3767.6|3780|3768|3779.6|3767.6|4
1724227900000|2024-08-21 08:11:40|||||||||2
1724227920000|2024-08-21 08:12:00|||||||||2
1724227970000|2024-08-21 08:12:50|3778.6|3766.6|3778.6|3766.6|3778.6|3766.6|3778.6|3766.6|1
1724227980000|2024-08-21 08:13:00|3775.6|3763.6|3777|3765|3777|3765|3774.9|3762.9|100
1724227990000|2024-08-21 08:13:10|3778|3766|3778|3766|3778|3766|3777.6|3765.6|1
1724228030000|2024-08-21 08:13:50|||||||||2
1724228040000|2024-08-21 08:14:00|3779|3767|3779|3767|3779|3767|3779|3767|0
1724228080000|2024-08-21 08:14:40|3778.4|3766.4|3778.4|3766.4|3778.4|3766.4|3778.4|3766.4|0
1724228090000|2024-08-21 08:14:50|||||||||1
1724228100000|2024-08-21 08:15:00|3778|3766|3779|3767|3779|3767|3778|3766|3
1724228110000|2024-08-21 08:15:10|3779.1|3767.1|3780|3768|3780|3768|3779|3767|2
1724228120000|2024-08-21 08:15:20|3779.6|3767.6|3780|3768|3780|3768|3779.6|3767.6|2
1724228130000|2024-08-21 08:15:30|3779.6|3767.6|3778.6|3766.6|3779.6|3767.6|3778.6|3766.6|1
1724228140000|2024-08-21 08:15:40|||||||||5
1724228160000|2024-08-21 08:16:00|||||||||6
1724228170000|2024-08-21 08:16:10|3779.1|3767.1|3779.1|3767.1|3779.1|3767.1|3778.2|3766.2|3
1724228180000|2024-08-21 08:16:20|3779.2|3767.2|3778.6|3766.6|3779.6|3767.6|3778.6|3766.6|0
1724228190000|2024-08-21 08:16:30|3778.2|3766.2|3778.1|3766.1|3778.2|3766.2|3777.6|3765.6|2
1724228200000|2024-08-21 08:16:40|3777.7|3765.7|3778.2|3766.2|3778.2|3766.2|3777.7|3765.7|0
1724228210000|2024-08-21 08:16:50|3778.1|3766.1|3778.1|3766.1|3778.6|3766.6|3778.1|3766.1|0
1724228250000|2024-08-21 08:17:30|3777.7|3765.7|3777.6|3765.6|3778.6|3766.6|3777.6|3765.6|0
1724228260000|2024-08-21 08:17:40|3777.2|3765.2|3777.2|3765.2|3777.2|3765.2|3777.2|3765.2|0
1724228270000|2024-08-21 08:17:50|3777.6|3765.6|3778.2|3766.2|3778.2|3766.2|3777.6|3765.6|0
1724228360000|2024-08-21 08:19:20|3776.6|3764.6|3778|3766|3778|3766|3776.6|3764.6|7
1724228390000|2024-08-21 08:19:50|3778.6|3766.6|3779|3767|3779|3767|3778.6|3766.6|0
1724228400000|2024-08-21 08:20:00|3779.5|3767.5|3779.1|3767.1|3779.5|3767.5|3779.1|3767.1|0
1724228410000|2024-08-21 08:20:10|3779.6|3767.6|3780|3768|3780|3768|3779.6|3767.6|0
1724228420000|2024-08-21 08:20:20|||||||||3
1724228440000|2024-08-21 08:20:40|3781|3769|3781|3769|3781|3769|3781|3769|0
1724228460000|2024-08-21 08:21:00|3780|3768|3780|3768|3780|3768|3780|3768|0
1724228480000|2024-08-21 08:21:20|3780.5|3768.5|3781|3769|3781|3769|3780.5|3768.5|0
1724228500000|2024-08-21 08:21:40|3780.6|3768.6|3780.5|3768.5|3781|3769|3780.5|3768.5|0
1724228510000|2024-08-21 08:21:50|3780.1|3768.1|3781|3769|3781|3769|3780|3768|0
1724228560000|2024-08-21 08:22:40|3781.6|3769.6|3781.6|3769.6|3781.6|3769.6|3781.6|3769.6|0
1724228590000|2024-08-21 08:23:10|3781.7|3769.7|3782.6|3770.6|3782.6|3770.6|3781.7|3769.7|4
1724228620000|2024-08-21 08:23:40|3783|3771|3783|3771|3783|3771|3783|3771|1
1724228630000|2024-08-21 08:23:50|3783.6|3771.6|3783.6|3771.6|3783.6|3771.6|3783.6|3771.6|0
1724228640000|2024-08-21 08:24:00|||||||||2
1724228690000|2024-08-21 08:24:50|||||||||1
1724228710000|2024-08-21 08:25:10|3783.3|3771.3|3783|3771|3783.3|3771.3|3783|3771|2
1724228780000|2024-08-21 08:26:20|3783.6|3771.6|3783.6|3771.6|3783.6|3771.6|3783.6|3771.6|0
1724228790000|2024-08-21 08:26:30|||||||||2
1724228800000|2024-08-21 08:26:40|3783|3771|3783.6|3771.6|3783.6|3771.6|3783|3771|1
1724228810000|2024-08-21 08:26:50|3783.2|3771.2|3783|3771|3783.2|3771.2|3782.2|3770.2|11
1724228820000|2024-08-21 08:27:00|3782.6|3770.6|3783|3771|3783.1|3771.1|3782.6|3770.6|4
1724228830000|2024-08-21 08:27:10|3783.1|3771.1|3783.5|3771.5|3783.6|3771.6|3783.1|3771.1|2
1724228840000|2024-08-21 08:27:20|3783.3|3771.3|3783|3771|3783.5|3771.5|3783|3771|7
1724228850000|2024-08-21 08:27:30|3783.6|3771.6|3784.6|3772.6|3784.6|3772.6|3783.6|3771.6|0
1724228860000|2024-08-21 08:27:40|3785|3773|3785.1|3773.1|3785.6|3773.6|3785|3773|2
1724228870000|2024-08-21 08:27:50|3785.6|3773.6|3785.6|3773.6|3785.6|3773.6|3785.2|3773.2|0
1724228880000|2024-08-21 08:28:00|3784.2|3772.2|3790.8|3778.8|3790.8|3778.8|3784.2|3772.2|167
1724228890000|2024-08-21 08:28:10|3790.7|3778.7|3790.8|3778.8|3791.3|3779.3|3790.7|3778.7|8
1724228900000|2024-08-21 08:28:20|3790.3|3778.3|3791.3|3779.3|3791.3|3779.3|3790|3778|5
1724228910000|2024-08-21 08:28:30|3791.1|3779.1|3791.3|3779.3|3791.3|3779.3|3790.7|3778.7|18
1724228920000|2024-08-21 08:28:40|||||||||2
1724228940000|2024-08-21 08:29:00|3791.6|3779.6|3791.6|3779.6|3791.6|3779.6|3791.6|3779.6|40
1724228950000|2024-08-21 08:29:10|3791.9|3779.9|3794.1|3782.1|3794.3|3782.3|3791.9|3779.9|64
1724228960000|2024-08-21 08:29:20|3794.3|3782.3|3794.3|3782.3|3794.3|3782.3|3794.1|3782.1|1
1724228970000|2024-08-21 08:29:30|3797.2|3785.2|3797.2|3785.2|3797.2|3785.2|3796.8|3784.8|136
1724228980000|2024-08-21 08:29:40|3797.3|3785.3|3799.2|3787.2|3799.2|3787.2|3797.3|3785.3|0
1724228990000|2024-08-21 08:29:50|3798.8|3786.8|3799|3787|3799.2|3787.2|3798.5|3786.5|0
1724229000000|2024-08-21 08:30:00|3799.2|3787.2|3800.1|3788.1|3800.1|3788.1|3798.8|3786.8|4
1724229010000|2024-08-21 08:30:10|3799.8|3787.8|3799.8|3787.8|3800.1|3788.1|3799.8|3787.8|3
1724229020000|2024-08-21 08:30:20|3799.3|3787.3|3799.8|3787.8|3799.9|3787.9|3798.8|3786.8|6
1724229030000|2024-08-21 08:30:30|3799.5|3787.5|3798.8|3786.8|3799.5|3787.5|3798.8|3786.8|8
1724229040000|2024-08-21 08:30:40|3799.2|3787.2|3798.5|3786.5|3799.2|3787.2|3798.5|3786.5|3
1724229050000|2024-08-21 08:30:50|3796.2|3784.2|3794.8|3782.8|3796.2|3784.2|3794.8|3782.8|2
1724229060000|2024-08-21 08:31:00|3795.3|3783.3|3795.8|3783.8|3795.8|3783.8|3795.3|3783.3|0
1724229070000|2024-08-21 08:31:10|3796.2|3784.2|3795.1|3783.1|3796.2|3784.2|3795.1|3783.1|4
1724229080000|2024-08-21 08:31:20|3794.8|3782.8|3793.1|3781.1|3794.8|3782.8|3793.1|3781.1|22
1724229090000|2024-08-21 08:31:30|3793.3|3781.3|3792.3|3780.3|3793.3|3781.3|3792.3|3780.3|35
1724229100000|2024-08-21 08:31:40|3792.6|3780.6|3792|3780|3792.6|3780.6|3792|3780|4
1724229110000|2024-08-21 08:31:50|3791.3|3779.3|3791.3|3779.3|3791.3|3779.3|3791.3|3779.3|1
1724229120000|2024-08-21 08:32:00|3791.7|3779.7|3791.7|3779.7|3791.7|3779.7|3791.7|3779.7|1
1724229130000|2024-08-21 08:32:10|3792|3780|3792|3780|3792|3780|3791.7|3779.7|1
1724229140000|2024-08-21 08:32:20|3792.7|3780.7|3792.2|3780.2|3792.7|3780.7|3792.2|3780.2|1
1724229150000|2024-08-21 08:32:30|3792.7|3780.7|3793.7|3781.7|3793.7|3781.7|3792.3|3780.3|0
1724229160000|2024-08-21 08:32:40|3793.1|3781.1|3792.7|3780.7|3793.2|3781.2|3792.7|3780.7|0
1724229180000|2024-08-21 08:33:00|||||||||2
1724229190000|2024-08-21 08:33:10|3792.3|3780.3|3792.3|3780.3|3792.3|3780.3|3792.3|3780.3|1
1724229200000|2024-08-21 08:33:20|3793|3781|3794|3782|3794|3782|3793|3781|1
1724229230000|2024-08-21 08:33:50|3794.7|3782.7|3794|3782|3794.7|3782.7|3793.3|3781.3|0
1724229240000|2024-08-21 08:34:00|||||||||3
1724229250000|2024-08-21 08:34:10|3794.7|3782.7|3794|3782|3794.7|3782.7|3794|3782|0
1724229260000|2024-08-21 08:34:20|||||||||1
1724229290000|2024-08-21 08:34:50|3793|3781|3794|3782|3794|3782|3793|3781|0
1724229300000|2024-08-21 08:35:00|3793.8|3781.8|3794.5|3782.5|3794.7|3782.7|3793.8|3781.8|0
1724229310000|2024-08-21 08:35:10|3794|3782|3794|3782|3794|3782|3794|3782|0
1724229320000|2024-08-21 08:35:20|3794.7|3782.7|3795|3783|3795|3783|3794.7|3782.7|1
1724229370000|2024-08-21 08:36:10|3795.3|3783.3|3796|3784|3796|3784|3795.3|3783.3|0
1724229380000|2024-08-21 08:36:20|3796.3|3784.3|3798|3786|3798|3786|3796.3|3784.3|2
1724229390000|2024-08-21 08:36:30|3798.8|3786.8|3798|3786|3798.8|3786.8|3798|3786|0
1724229400000|2024-08-21 08:36:40|3798.3|3786.3|3798|3786|3798.3|3786.3|3798|3786|4
1724229420000|2024-08-21 08:37:00|3799|3787|3798.3|3786.3|3799|3787|3798.3|3786.3|0
1724229430000|2024-08-21 08:37:10|3798|3786|3798|3786|3798|3786|3798|3786|1
1724229440000|2024-08-21 08:37:20|3797.6|3785.6|3797.6|3785.6|3797.6|3785.6|3797.6|3785.6|0
1724229450000|2024-08-21 08:37:30|3797.3|3785.3|3796.3|3784.3|3797.3|3785.3|3796.3|3784.3|3
1724229470000|2024-08-21 08:37:50|||||||||5
1724229480000|2024-08-21 08:38:00|3796|3784|3796|3784|3796|3784|3796|3784|1
1724229490000|2024-08-21 08:38:10|3795.3|3783.3|3795|3783|3795.3|3783.3|3794|3782|1
1724229500000|2024-08-21 08:38:20|3794.5|3782.5|3794|3782|3794.5|3782.5|3794|3782|0
1724229510000|2024-08-21 08:38:30|3794.3|3782.3|3794.3|3782.3|3794.3|3782.3|3794|3782|6
1724229520000|2024-08-21 08:38:40|3793.7|3781.7|3795|3783|3795|3783|3793.7|3781.7|0
1724229540000|2024-08-21 08:39:00|3795.3|3783.3|3795|3783|3795.3|3783.3|3795|3783|0
1724229550000|2024-08-21 08:39:10|3793.6|3781.6|3793.6|3781.6|3793.6|3781.6|3793.6|3781.6|3
1724229560000|2024-08-21 08:39:20|3794|3782|3794|3782|3794|3782|3794|3782|0
1724229570000|2024-08-21 08:39:30|3793.8|3781.8|3793|3781|3794|3782|3793|3781|0
1724229580000|2024-08-21 08:39:40|3794|3782|3794.3|3782.3|3794.3|3782.3|3794|3782|0
1724229590000|2024-08-21 08:39:50|3795|3783|3795|3783|3795|3783|3795|3783|0
1724229630000|2024-08-21 08:40:30|3794.3|3782.3|3794.3|3782.3|3795|3783|3794.3|3782.3|10
1724229650000|2024-08-21 08:40:50|3794|3782|3794|3782|3794|3782|3794|3782|0
1724229660000|2024-08-21 08:41:00|3794.3|3782.3|3795|3783|3795|3783|3794.3|3782.3|0
1724229690000|2024-08-21 08:41:30|3794.7|3782.7|3794.7|3782.7|3794.7|3782.7|3794.7|3782.7|0
1724229700000|2024-08-21 08:41:40|3793.6|3781.6|3793.6|3781.6|3793.6|3781.6|3793.6|3781.6|2
1724229710000|2024-08-21 08:41:50|3793.3|3781.3|3792.6|3780.6|3793.3|3781.3|3792.6|3780.6|24
1724229720000|2024-08-21 08:42:00|3793|3781|3793|3781|3793|3781|3793|3781|8
1724229740000|2024-08-21 08:42:20|3792.8|3780.8|3792.8|3780.8|3793|3781|3792.8|3780.8|0
1724229750000|2024-08-21 08:42:30|3792.3|3780.3|3792|3780|3793|3781|3792|3780|0
1724229770000|2024-08-21 08:42:50|||||||||1
1724229780000|2024-08-21 08:43:00|3792.3|3780.3|3792|3780|3792.3|3780.3|3792|3780|3
1724229790000|2024-08-21 08:43:10|3792.3|3780.3|3792.3|3780.3|3792.3|3780.3|3792|3780|0
1724229800000|2024-08-21 08:43:20|3792|3780|3793.3|3781.3|3793.3|3781.3|3791.7|3779.7|0
1724229810000|2024-08-21 08:43:30|3793|3781|3793.3|3781.3|3793.3|3781.3|3793|3781|1
1724229820000|2024-08-21 08:43:40|3794|3782|3794|3782|3794|3782|3794|3782|0
1724229830000|2024-08-21 08:43:50|3794.1|3782.1|3794|3782|3794.1|3782.1|3794|3782|0
1724229840000|2024-08-21 08:44:00|3794.3|3782.3|3794.5|3782.5|3794.5|3782.5|3794.3|3782.3|0
1724229850000|2024-08-21 08:44:10|3795|3783|3794.3|3782.3|3795.3|3783.3|3794.3|3782.3|0
1724229870000|2024-08-21 08:44:30|3794|3782|3795|3783|3795|3783|3794|3782|1
1724229880000|2024-08-21 08:44:40|3794.8|3782.8|3794.5|3782.5|3794.8|3782.8|3794.3|3782.3|0
1724229890000|2024-08-21 08:44:50|3794.3|3782.3|3794.5|3782.5|3794.5|3782.5|3794.3|3782.3|0
1724229900000|2024-08-21 08:45:00|3794.8|3782.8|3794.8|3782.8|3795|3783|3794.8|3782.8|0
1724229910000|2024-08-21 08:45:10|3795.2|3783.2|3795.3|3783.3|3795.3|3783.3|3795|3783|1
1724229920000|2024-08-21 08:45:20|3796|3784|3796|3784|3796|3784|3795.8|3783.8|1
1724229930000|2024-08-21 08:45:30|3795.7|3783.7|3795|3783|3795.7|3783.7|3795|3783|0
1724229940000|2024-08-21 08:45:40|3794.9|3782.9|3794.9|3782.9|3794.9|3782.9|3794.9|3782.9|1
1724229960000|2024-08-21 08:46:00|3795.3|3783.3|3795.7|3783.7|3795.7|3783.7|3795.3|3783.3|0
1724229970000|2024-08-21 08:46:10|3795.8|3783.8|3795.8|3783.8|3795.8|3783.8|3795.8|3783.8|0
1724229980000|2024-08-21 08:46:20|3795.7|3783.7|3795.7|3783.7|3795.7|3783.7|3795.7|3783.7|0
1724229990000|2024-08-21 08:46:30|3796.2|3784.2|3795.9|3783.9|3796.3|3784.3|3795.9|3783.9|2
1724230010000|2024-08-21 08:46:50|3795.6|3783.6|3795.9|3783.9|3795.9|3783.9|3795.6|3783.6|0
1724230080000|2024-08-21 08:48:00|3795.6|3783.6|3795.9|3783.9|3795.9|3783.9|3795.6|3783.6|2
1724230090000|2024-08-21 08:48:10|3796.3|3784.3|3795.9|3783.9|3796.3|3784.3|3795.9|3783.9|0
1724230100000|2024-08-21 08:48:20|||||||||2
1724230140000|2024-08-21 08:49:00|||||||||3
1724230200000|2024-08-21 08:50:00|3796.3|3784.3|3796.3|3784.3|3796.3|3784.3|3796.3|3784.3|0
1724230210000|2024-08-21 08:50:10|3795.9|3783.9|3796.9|3784.9|3797.2|3785.2|3795.9|3783.9|0
1724230250000|2024-08-21 08:50:50|3797.6|3785.6|3797.6|3785.6|3797.6|3785.6|3797.6|3785.6|1
1724230260000|2024-08-21 08:51:00|||||||||7
1724230280000|2024-08-21 08:51:20|||||||||1
1724230300000|2024-08-21 08:51:40|3797.9|3785.9|3797.6|3785.6|3797.9|3785.9|3797.6|3785.6|0
1724230310000|2024-08-21 08:51:50|3797.8|3785.8|3798.1|3786.1|3798.1|3786.1|3797.8|3785.8|1
1724230320000|2024-08-21 08:52:00|3798.4|3786.4|3798.6|3786.6|3798.6|3786.6|3798.4|3786.4|3
1724230330000|2024-08-21 08:52:10|3798.9|3786.9|3798.9|3786.9|3798.9|3786.9|3798.9|3786.9|2
1724230340000|2024-08-21 08:52:20|3798.4|3786.4|3798.9|3786.9|3798.9|3786.9|3798.4|3786.4|1
1724230350000|2024-08-21 08:52:30|||||||||1
1724230370000|2024-08-21 08:52:50|3799.3|3787.3|3799.3|3787.3|3799.3|3787.3|3799.3|3787.3|0
1724230380000|2024-08-21 08:53:00|3799.7|3787.7|3801.9|3789.9|3801.9|3789.9|3799.7|3787.7|9
1724230390000|2024-08-21 08:53:10|3802.3|3790.3|3802.3|3790.3|3802.3|3790.3|3801.9|3789.9|2
1724230410000|2024-08-21 08:53:30|3801.3|3789.3|3801.7|3789.7|3801.7|3789.7|3801.3|3789.3|1
1724230420000|2024-08-21 08:53:40|3801.3|3789.3|3800.9|3788.9|3801.3|3789.3|3800.9|3788.9|0
1724230430000|2024-08-21 08:53:50|3800.7|3788.7|3800.7|3788.7|3800.7|3788.7|3800.7|3788.7|0
1724230440000|2024-08-21 08:54:00|3800.2|3788.2|3800.2|3788.2|3800.2|3788.2|3800.2|3788.2|0
1724230450000|2024-08-21 08:54:10|3800.3|3788.3|3800.7|3788.7|3800.7|3788.7|3800.3|3788.3|0
1724230460000|2024-08-21 08:54:20|||||||||1
1724230470000|2024-08-21 08:54:30|3800.3|3788.3|3800.7|3788.7|3800.7|3788.7|3800.3|3788.3|0
1724230480000|2024-08-21 08:54:40|3802.8|3790.8|3803.8|3791.8|3803.8|3791.8|3802|3790|16
1724230490000|2024-08-21 08:54:50|||||||||3
1724230500000|2024-08-21 08:55:00|3804|3792|3804.8|3792.8|3804.8|3792.8|3804|3792|28
1724230510000|2024-08-21 08:55:10|3803.8|3791.8|3803.8|3791.8|3803.8|3791.8|3803.8|3791.8|2
1724230520000|2024-08-21 08:55:20|3803|3791|3803|3791|3803|3791|3803|3791|5
1724230530000|2024-08-21 08:55:30|3803.2|3791.2|3803|3791|3804.4|3792.4|3803|3791|16
1724230540000|2024-08-21 08:55:40|3803.4|3791.4|3803.4|3791.4|3803.4|3791.4|3803.4|3791.4|2
1724230550000|2024-08-21 08:55:50|3804|3792|3804.4|3792.4|3804.4|3792.4|3804|3792|45
1724230570000|2024-08-21 08:56:10|||||||||1
1724230600000|2024-08-21 08:56:40|3804.8|3792.8|3805|3793|3805|3793|3804.4|3792.4|2
1724230610000|2024-08-21 08:56:50|3805.8|3793.8|3805.8|3793.8|3805.8|3793.8|3805.8|3793.8|32
1724230620000|2024-08-21 08:57:00|||||||||27
1724230630000|2024-08-21 08:57:10|||||||||2
1724230650000|2024-08-21 08:57:30|||||||||3
1724230660000|2024-08-21 08:57:40|3805.1|3793.1|3804.8|3792.8|3805.3|3793.3|3804.8|3792.8|6
1724230670000|2024-08-21 08:57:50|3804.6|3792.6|3803.8|3791.8|3804.6|3792.6|3803.8|3791.8|8
1724230680000|2024-08-21 08:58:00|3803.9|3791.9|3803.8|3791.8|3803.9|3791.9|3803.8|3791.8|0
1724230690000|2024-08-21 08:58:10|3803.9|3791.9|3803.9|3791.9|3804|3792|3803.9|3791.9|1
1724230700000|2024-08-21 08:58:20|3803.8|3791.8|3803.8|3791.8|3803.9|3791.9|3803.8|3791.8|0
1724230730000|2024-08-21 08:58:50|3804.1|3792.1|3803.8|3791.8|3804.3|3792.3|3803.8|3791.8|3
1724230740000|2024-08-21 08:59:00|3804.4|3792.4|3804.4|3792.4|3804.4|3792.4|3804.4|3792.4|0
1724230760000|2024-08-21 08:59:20|||||||||4
1724230770000|2024-08-21 08:59:30|||||||||2
1724230780000|2024-08-21 08:59:40|3804.3|3792.3|3804.3|3792.3|3804.3|3792.3|3804.3|3792.3|0
1724230790000|2024-08-21 08:59:50|3803.8|3791.8|3803.8|3791.8|3803.8|3791.8|3803.8|3791.8|0
1724230810000|2024-08-21 09:00:10|3804.4|3792.4|3804.8|3792.8|3804.8|3792.8|3804.4|3792.4|0
1724230820000|2024-08-21 09:00:20|||||||||3
1724230830000|2024-08-21 09:00:30|3804.9|3792.9|3804.9|3792.9|3805|3793|3804.8|3792.8|2
1724230840000|2024-08-21 09:00:40|3804.8|3792.8|3803.8|3791.8|3804.8|3792.8|3803.8|3791.8|3
1724230860000|2024-08-21 09:01:00|3803.9|3791.9|3803.9|3791.9|3803.9|3791.9|3803.9|3791.9|3
1724230870000|2024-08-21 09:01:10|3804|3792|3804.4|3792.4|3805|3793|3804|3792|0
1724230880000|2024-08-21 09:01:20|3804.8|3792.8|3804.8|3792.8|3804.8|3792.8|3804.8|3792.8|1
1724230890000|2024-08-21 09:01:30|3804.9|3792.9|3804.8|3792.8|3804.9|3792.9|3804.8|3792.8|2
1724230900000|2024-08-21 09:01:40|3805|3793|3805|3793|3805|3793|3805|3793|1
1724230920000|2024-08-21 09:02:00|3805.3|3793.3|3805.3|3793.3|3805.3|3793.3|3805.3|3793.3|8
1724230930000|2024-08-21 09:02:10|||||||||21
1724230940000|2024-08-21 09:02:20|3805.2|3793.2|3805|3793|3806|3794|3805|3793|30
1724230950000|2024-08-21 09:02:30|3804|3792|3804|3792|3804|3792|3804|3792|4
1724230970000|2024-08-21 09:02:50|3803.7|3791.7|3803.7|3791.7|3803.7|3791.7|3803.7|3791.7|3
1724230990000|2024-08-21 09:03:10|3803.3|3791.3|3803.3|3791.3|3803.3|3791.3|3803.3|3791.3|10
1724231020000|2024-08-21 09:03:40|3803.9|3791.9|3803.3|3791.3|3803.9|3791.9|3803.3|3791.3|7
1724231030000|2024-08-21 09:03:50|3803.9|3791.9|3804.9|3792.9|3804.9|3792.9|3803.9|3791.9|0
1724231040000|2024-08-21 09:04:00|3806.6|3794.6|3806.6|3794.6|3806.6|3794.6|3806.6|3794.6|1
1724231050000|2024-08-21 09:04:10|3806.8|3794.8|3806.8|3794.8|3806.8|3794.8|3806.8|3794.8|11
1724231060000|2024-08-21 09:04:20|3807.6|3795.6|3806.9|3794.9|3807.6|3795.6|3806.9|3794.9|26
1724231080000|2024-08-21 09:04:40|3807.1|3795.1|3807.6|3795.6|3807.6|3795.6|3807.1|3795.1|2
1724231090000|2024-08-21 09:04:50|3806.9|3794.9|3806.9|3794.9|3806.9|3794.9|3806.9|3794.9|2
1724231100000|2024-08-21 09:05:00|3806.3|3794.3|3808.6|3796.6|3808.6|3796.6|3805.9|3793.9|16
1724231110000|2024-08-21 09:05:10|3808.7|3796.7|3808.6|3796.6|3808.7|3796.7|3808.6|3796.6|1
1724231120000|2024-08-21 09:05:20|3808.2|3796.2|3808.3|3796.3|3808.3|3796.3|3807.6|3795.6|3
1724231130000|2024-08-21 09:05:30|3807.9|3795.9|3806.9|3794.9|3807.9|3795.9|3806.9|3794.9|0
1724231150000|2024-08-21 09:05:50|||||||||1
1724231170000|2024-08-21 09:06:10|||||||||1
1724231180000|2024-08-21 09:06:20|3807.1|3795.1|3807.3|3795.3|3807.3|3795.3|3806.6|3794.6|2
1724231190000|2024-08-21 09:06:30|3806.9|3794.9|3806.9|3794.9|3806.9|3794.9|3806.9|3794.9|0
1724231220000|2024-08-21 09:07:00|3806.6|3794.6|3806.6|3794.6|3806.6|3794.6|3806.6|3794.6|20
1724231230000|2024-08-21 09:07:10|||||||||11
1724231240000|2024-08-21 09:07:20|||||||||1
1724231270000|2024-08-21 09:07:50|3806.2|3794.2|3806.8|3794.8|3806.8|3794.8|3805.2|3793.2|10
1724231280000|2024-08-21 09:08:00|||||||||4
1724231290000|2024-08-21 09:08:10|||||||||2
1724231320000|2024-08-21 09:08:40|||||||||1
1724231330000|2024-08-21 09:08:50|||||||||7
1724231350000|2024-08-21 09:09:10|3807.2|3795.2|3806.8|3794.8|3807.2|3795.2|3806.8|3794.8|0
1724231370000|2024-08-21 09:09:30|||||||||1
1724231400000|2024-08-21 09:10:00|3806.2|3794.2|3806.2|3794.2|3806.2|3794.2|3806.2|3794.2|2
1724231410000|2024-08-21 09:10:10|3807.3|3795.3|3808.2|3796.2|3808.2|3796.2|3807.3|3795.3|27
1724231420000|2024-08-21 09:10:20|3808.6|3796.6|3809.6|3797.6|3809.6|3797.6|3808.6|3796.6|28
1724231430000|2024-08-21 09:10:30|||||||||1
1724231440000|2024-08-21 09:10:40|3810.3|3798.3|3810.9|3798.9|3810.9|3798.9|3810.3|3798.3|12
1724231450000|2024-08-21 09:10:50|||||||||2
1724231470000|2024-08-21 09:11:10|3810.6|3798.6|3810.6|3798.6|3810.6|3798.6|3810.6|3798.6|4
1724231480000|2024-08-21 09:11:20|3810.4|3798.4|3810.3|3798.3|3810.6|3798.6|3810.3|3798.3|2
1724231490000|2024-08-21 09:11:30|3809.3|3797.3|3809.3|3797.3|3809.3|3797.3|3809.3|3797.3|4
1724231500000|2024-08-21 09:11:40|3809.7|3797.7|3809.3|3797.3|3809.9|3797.9|3809.3|3797.3|0
1724231510000|2024-08-21 09:11:50|||||||||1
1724231530000|2024-08-21 09:12:10|3809|3797|3808.3|3796.3|3809|3797|3808.3|3796.3|2
1724231540000|2024-08-21 09:12:20|3807.9|3795.9|3807.9|3795.9|3807.9|3795.9|3807.8|3795.8|2
1724231550000|2024-08-21 09:12:30|||||||||1
1724231580000|2024-08-21 09:13:00|3808.5|3796.5|3808.2|3796.2|3808.9|3796.9|3808.2|3796.2|1
1724231590000|2024-08-21 09:13:10|3808.5|3796.5|3808.9|3796.9|3808.9|3796.9|3808.5|3796.5|0
1724231600000|2024-08-21 09:13:20|3809|3797|3809.5|3797.5|3809.5|3797.5|3809|3797|0
1724231610000|2024-08-21 09:13:30|3809.2|3797.2|3809.2|3797.2|3809.2|3797.2|3809.2|3797.2|0
1724231620000|2024-08-21 09:13:40|3809.9|3797.9|3809.9|3797.9|3809.9|3797.9|3809.9|3797.9|0
1724231630000|2024-08-21 09:13:50|3810.3|3798.3|3810.5|3798.5|3810.5|3798.5|3810.3|3798.3|1
1724231660000|2024-08-21 09:14:20|3810.7|3798.7|3810.5|3798.5|3810.8|3798.8|3810.5|3798.5|2
1724231680000|2024-08-21 09:14:40|||||||||1
1724231690000|2024-08-21 09:14:50|3810.4|3798.4|3808.9|3796.9|3810.4|3798.4|3808.9|3796.9|2
1724231700000|2024-08-21 09:15:00|3809.5|3797.5|3809.9|3797.9|3809.9|3797.9|3809.5|3797.5|10
1724231710000|2024-08-21 09:15:10|3810.3|3798.3|3811.5|3799.5|3811.5|3799.5|3810.3|3798.3|3
1724231720000|2024-08-21 09:15:20|3811.7|3799.7|3811.8|3799.8|3811.8|3799.8|3811.7|3799.7|4
1724231730000|2024-08-21 09:15:30|3811.7|3799.7|3811.5|3799.5|3811.7|3799.7|3811.5|3799.5|2
1724231740000|2024-08-21 09:15:40|3811.7|3799.7|3812.2|3800.2|3812.2|3800.2|3811.7|3799.7|20
1724231750000|2024-08-21 09:15:50|3811.9|3799.9|3812|3800|3812|3800|3811.9|3799.9|1
1724231760000|2024-08-21 09:16:00|3812.2|3800.2|3811.9|3799.9|3812.2|3800.2|3811.9|3799.9|1
1724231770000|2024-08-21 09:16:10|3812|3800|3812.3|3800.3|3812.3|3800.3|3811.9|3799.9|2
1724231790000|2024-08-21 09:16:30|3812.4|3800.4|3812.3|3800.3|3812.5|3800.5|3812.3|3800.3|0
1724231800000|2024-08-21 09:16:40|3812.5|3800.5|3812.5|3800.5|3812.5|3800.5|3812.5|3800.5|0
1724231820000|2024-08-21 09:17:00|3812|3800|3811.9|3799.9|3812.5|3800.5|3811.9|3799.9|15
1724231830000|2024-08-21 09:17:10|3812|3800|3812.9|3800.9|3813.3|3801.3|3811.9|3799.9|13
1724231840000|2024-08-21 09:17:20|3812.5|3800.5|3813.3|3801.3|3813.3|3801.3|3811.9|3799.9|14
1724231850000|2024-08-21 09:17:30|||||||||4
1724231860000|2024-08-21 09:17:40|3813.5|3801.5|3813.9|3801.9|3813.9|3801.9|3813.3|3801.3|11
1724231870000|2024-08-21 09:17:50|3813.4|3801.4|3813.8|3801.8|3813.9|3801.9|3813.3|3801.3|0
1724231880000|2024-08-21 09:18:00|3813.3|3801.3|3813.3|3801.3|3813.5|3801.5|3813.3|3801.3|0
1724231890000|2024-08-21 09:18:10|3813.4|3801.4|3813.9|3801.9|3813.9|3801.9|3813.4|3801.4|1
1724231900000|2024-08-21 09:18:20|3814.3|3802.3|3813.5|3801.5|3814.3|3802.3|3813.2|3801.2|11
1724231910000|2024-08-21 09:18:30|3813.3|3801.3|3813.2|3801.2|3813.9|3801.9|3812.9|3800.9|6
1724231920000|2024-08-21 09:18:40|3813.5|3801.5|3813.9|3801.9|3813.9|3801.9|3813.5|3801.5|2
1724231930000|2024-08-21 09:18:50|||||||||1
1724231940000|2024-08-21 09:19:00|3815.8|3803.8|3815.8|3803.8|3815.8|3803.8|3815.8|3803.8|3
1724231950000|2024-08-21 09:19:10|3816.2|3804.2|3816.2|3804.2|3816.2|3804.2|3816.2|3804.2|1
1724231960000|2024-08-21 09:19:20|||||||||1
1724231970000|2024-08-21 09:19:30|3815.7|3803.7|3817.4|3805.4|3817.4|3805.4|3815.5|3803.5|28
1724231980000|2024-08-21 09:19:40|3817.6|3805.6|3816.4|3804.4|3818.1|3806.1|3816.4|3804.4|1
1724232000000|2024-08-21 09:20:00|3815.4|3803.4|3815.4|3803.4|3815.4|3803.4|3815.4|3803.4|3
1724232010000|2024-08-21 09:20:10|3815.8|3803.8|3815.4|3803.4|3816.4|3804.4|3815.4|3803.4|7
1724232020000|2024-08-21 09:20:20|3815.3|3803.3|3814.8|3802.8|3815.4|3803.4|3814.8|3802.8|5
1724232030000|2024-08-21 09:20:30|3814.9|3802.9|3815.1|3803.1|3815.1|3803.1|3814.9|3802.9|0
1724232040000|2024-08-21 09:20:40|3814.8|3802.8|3814.8|3802.8|3814.9|3802.9|3814.8|3802.8|0
1724232060000|2024-08-21 09:21:00|3815.1|3803.1|3815.4|3803.4|3815.4|3803.4|3814.8|3802.8|0
1724232080000|2024-08-21 09:21:20|||||||||1
1724232110000|2024-08-21 09:21:50|3816.4|3804.4|3817.1|3805.1|3818.1|3806.1|3816.4|3804.4|11
1724232120000|2024-08-21 09:22:00|3817.4|3805.4|3817.6|3805.6|3818.1|3806.1|3817.1|3805.1|93
1724232130000|2024-08-21 09:22:10|3817.9|3805.9|3817.4|3805.4|3818.1|3806.1|3817.4|3805.4|2
1724232140000|2024-08-21 09:22:20|3817.1|3805.1|3816.1|3804.1|3817.1|3805.1|3816.1|3804.1|0
1724232150000|2024-08-21 09:22:30|||||||||9
1724232190000|2024-08-21 09:23:10|3816.6|3804.6|3816.1|3804.1|3816.6|3804.6|3816.1|3804.1|0
1724232220000|2024-08-21 09:23:40|3816.6|3804.6|3816.1|3804.1|3816.6|3804.6|3816.1|3804.1|0
1724232230000|2024-08-21 09:23:50|3817.1|3805.1|3816.4|3804.4|3817.1|3805.1|3816.1|3804.1|14
1724232240000|2024-08-21 09:24:00|3816.1|3804.1|3815.4|3803.4|3816.1|3804.1|3815.4|3803.4|21
1724232250000|2024-08-21 09:24:10|3815.6|3803.6|3815.6|3803.6|3815.6|3803.6|3815.6|3803.6|0
1724232260000|2024-08-21 09:24:20|3815.4|3803.4|3816.1|3804.1|3816.1|3804.1|3815.1|3803.1|1
1724232280000|2024-08-21 09:24:40|3816.4|3804.4|3816.4|3804.4|3817.1|3805.1|3816.4|3804.4|0
1724232290000|2024-08-21 09:24:50|3816.1|3804.1|3816.1|3804.1|3816.1|3804.1|3816.1|3804.1|0
1724232300000|2024-08-21 09:25:00|3816.4|3804.4|3816.4|3804.4|3816.4|3804.4|3816.4|3804.4|0
1724232310000|2024-08-21 09:25:10|||||||||10
1724232320000|2024-08-21 09:25:20|3817.1|3805.1|3817.1|3805.1|3817.1|3805.1|3817.1|3805.1|0
1724232330000|2024-08-21 09:25:30|3817.2|3805.2|3817.1|3805.1|3817.2|3805.2|3817.1|3805.1|2
1724232360000|2024-08-21 09:26:00|3816.7|3804.7|3816.4|3804.4|3816.7|3804.7|3816.4|3804.4|3
1724232370000|2024-08-21 09:26:10|3816.6|3804.6|3817.1|3805.1|3817.1|3805.1|3816.4|3804.4|1
1724232380000|2024-08-21 09:26:20|3816.7|3804.7|3819.1|3807.1|3819.1|3807.1|3816.4|3804.4|10
1724232390000|2024-08-21 09:26:30|||||||||1
1724232400000|2024-08-21 09:26:40|||||||||1
1724232420000|2024-08-21 09:27:00|3818.9|3806.9|3818.4|3806.4|3818.9|3806.9|3818.4|3806.4|1
1724232430000|2024-08-21 09:27:10|3818.1|3806.1|3818.1|3806.1|3818.4|3806.4|3818.1|3806.1|0
1724232440000|2024-08-21 09:27:20|3818.3|3806.3|3819.1|3807.1|3819.1|3807.1|3818.3|3806.3|14
1724232450000|2024-08-21 09:27:30|3818.4|3806.4|3817.6|3805.6|3818.4|3806.4|3817.4|3805.4|0
1724232460000|2024-08-21 09:27:40|3817.4|3805.4|3817.4|3805.4|3817.4|3805.4|3817.4|3805.4|0
1724232470000|2024-08-21 09:27:50|3816.4|3804.4|3815.6|3803.6|3816.4|3804.4|3815.1|3803.1|31
1724232480000|2024-08-21 09:28:00|3815.7|3803.7|3815.7|3803.7|3815.7|3803.7|3815.7|3803.7|0
1724232500000|2024-08-21 09:28:20|||||||||1
1724232510000|2024-08-21 09:28:30|3815.1|3803.1|3815.7|3803.7|3815.7|3803.7|3815.1|3803.1|1
1724232530000|2024-08-21 09:28:50|||||||||2
1724232550000|2024-08-21 09:29:10|3815.3|3803.3|3815.3|3803.3|3815.3|3803.3|3815.3|3803.3|0
1724232570000|2024-08-21 09:29:30|3815.7|3803.7|3815.7|3803.7|3815.7|3803.7|3815.7|3803.7|1
1724232590000|2024-08-21 09:29:50|3816|3804|3815.7|3803.7|3816|3804|3815.7|3803.7|0
1724232600000|2024-08-21 09:30:00|3815.8|3803.8|3815.7|3803.7|3816.7|3804.7|3815.2|3803.2|6
1724232620000|2024-08-21 09:30:20|||||||||1
1724232630000|2024-08-21 09:30:30|3815.6|3803.6|3814.7|3802.7|3815.6|3803.6|3814.7|3802.7|0
1724232660000|2024-08-21 09:31:00|3814.1|3802.1|3811.7|3799.7|3814.1|3802.1|3811.1|3799.1|8
1724232670000|2024-08-21 09:31:10|3811.6|3799.6|3811.6|3799.6|3811.7|3799.7|3811.1|3799.1|1
1724232680000|2024-08-21 09:31:20|3810.7|3798.7|3809.7|3797.7|3810.7|3798.7|3808.7|3796.7|3
1724232690000|2024-08-21 09:31:30|3809.6|3797.6|3809.7|3797.7|3809.7|3797.7|3809.2|3797.2|4
1724232700000|2024-08-21 09:31:40|3809.6|3797.6|3808.7|3796.7|3810.1|3798.1|3808.7|3796.7|4
1724232710000|2024-08-21 09:31:50|3808.6|3796.6|3808.4|3796.4|3808.6|3796.6|3808.3|3796.3|0
1724232720000|2024-08-21 09:32:00|3808.1|3796.1|3808.4|3796.4|3808.4|3796.4|3808.1|3796.1|0
1724232730000|2024-08-21 09:32:10|3808.7|3796.7|3809.9|3797.9|3809.9|3797.9|3808.3|3796.3|2
1724232740000|2024-08-21 09:32:20|3809.4|3797.4|3810.1|3798.1|3810.1|3798.1|3809.4|3797.4|0
1724232750000|2024-08-21 09:32:30|3810.4|3798.4|3810.1|3798.1|3810.4|3798.4|3810.1|3798.1|0
1724232760000|2024-08-21 09:32:40|3809.4|3797.4|3809.4|3797.4|3809.4|3797.4|3809.4|3797.4|0
1724232770000|2024-08-21 09:32:50|3809.1|3797.1|3809.1|3797.1|3809.1|3797.1|3809.1|3797.1|0
1724232790000|2024-08-21 09:33:10|3809.4|3797.4|3809.4|3797.4|3809.4|3797.4|3809.1|3797.1|0
1724232800000|2024-08-21 09:33:20|3810.1|3798.1|3810.4|3798.4|3810.4|3798.4|3810.1|3798.1|0
1724232820000|2024-08-21 09:33:40|3810.6|3798.6|3810.4|3798.4|3810.6|3798.6|3810.4|3798.4|1
1724232830000|2024-08-21 09:33:50|3810.8|3798.8|3811.1|3799.1|3811.1|3799.1|3810.4|3798.4|0
1724232840000|2024-08-21 09:34:00|3811.4|3799.4|3811.1|3799.1|3811.4|3799.4|3811.1|3799.1|0
1724232850000|2024-08-21 09:34:10|3811.4|3799.4|3811.4|3799.4|3811.4|3799.4|3811.1|3799.1|0
1724232860000|2024-08-21 09:34:20|3811.1|3799.1|3811.1|3799.1|3811.1|3799.1|3811.1|3799.1|0
1724232870000|2024-08-21 09:34:30|3811.4|3799.4|3811.4|3799.4|3811.4|3799.4|3811.4|3799.4|0
1724232880000|2024-08-21 09:34:40|3810.4|3798.4|3810.4|3798.4|3810.4|3798.4|3810.4|3798.4|0
1724232950000|2024-08-21 09:35:50|3811.4|3799.4|3811.4|3799.4|3811.4|3799.4|3811.4|3799.4|0
1724232960000|2024-08-21 09:36:00|3810.8|3798.8|3810.8|3798.8|3810.8|3798.8|3810.8|3798.8|0
1724232970000|2024-08-21 09:36:10|3811.4|3799.4|3811.4|3799.4|3811.4|3799.4|3811.4|3799.4|0
1724232980000|2024-08-21 09:36:20|3810.8|3798.8|3810.8|3798.8|3810.8|3798.8|3810.8|3798.8|0
1724233020000|2024-08-21 09:37:00|3810.4|3798.4|3810.8|3798.8|3810.8|3798.8|3810.4|3798.4|0
1724233030000|2024-08-21 09:37:10|3811.4|3799.4|3809.4|3797.4|3811.4|3799.4|3809.4|3797.4|3
1724233040000|2024-08-21 09:37:20|||||||||5
1724233050000|2024-08-21 09:37:30|3809|3797|3809.4|3797.4|3809.4|3797.4|3809|3797|2
1724233090000|2024-08-21 09:38:10|3810|3798|3810.4|3798.4|3810.4|3798.4|3810|3798|0
1724233100000|2024-08-21 09:38:20|3810.8|3798.8|3811|3799|3811|3799|3810.8|3798.8|0
1724233130000|2024-08-21 09:38:50|3810.8|3798.8|3810|3798|3810.8|3798.8|3810|3798|15
1724233140000|2024-08-21 09:39:00|||||||||9
1724233170000|2024-08-21 09:39:30|||||||||6
1724233180000|2024-08-21 09:39:40|3809.8|3797.8|3809.5|3797.5|3809.8|3797.8|3809.5|3797.5|0
1724233190000|2024-08-21 09:39:50|3810|3798|3809|3797|3810|3798|3809|3797|0
1724233200000|2024-08-21 09:40:00|3809.3|3797.3|3810|3798|3810|3798|3809.3|3797.3|0
1724233210000|2024-08-21 09:40:10|3810.5|3798.5|3810.5|3798.5|3810.5|3798.5|3810.5|3798.5|1
1724233220000|2024-08-21 09:40:20|3811|3799|3811|3799|3811|3799|3811|3799|0
1724233230000|2024-08-21 09:40:30|3811.3|3799.3|3811.3|3799.3|3811.3|3799.3|3811.3|3799.3|0
1724233240000|2024-08-21 09:40:40|3811|3799|3811|3799|3811|3799|3811|3799|12
1724233260000|2024-08-21 09:41:00|3811.2|3799.2|3811.2|3799.2|3811.3|3799.3|3811.2|3799.2|0
1724233270000|2024-08-21 09:41:10|3811.3|3799.3|3811.3|3799.3|3811.3|3799.3|3811.3|3799.3|6
1724233320000|2024-08-21 09:42:00|3811.4|3799.4|3811.3|3799.3|3811.4|3799.4|3811.3|3799.3|0
1724233330000|2024-08-21 09:42:10|||||||||3
1724233340000|2024-08-21 09:42:20|||||||||1
1724233350000|2024-08-21 09:42:30|3810.7|3798.7|3811.3|3799.3|3811.4|3799.4|3810.7|3798.7|2
1724233360000|2024-08-21 09:42:40|||||||||2
1724233380000|2024-08-21 09:43:00|||||||||3
1724233410000|2024-08-21 09:43:30|3811.6|3799.6|3812.3|3800.3|3812.6|3800.6|3811.6|3799.6|4
1724233420000|2024-08-21 09:43:40|3812.4|3800.4|3812.3|3800.3|3812.4|3800.4|3812.3|3800.3|5
1724233430000|2024-08-21 09:43:50|3812.6|3800.6|3812.3|3800.3|3812.6|3800.6|3812.3|3800.3|0
1724233460000|2024-08-21 09:44:20|3812|3800|3812|3800|3812|3800|3812|3800|0
1724233470000|2024-08-21 09:44:30|3811.7|3799.7|3811.7|3799.7|3811.7|3799.7|3811.7|3799.7|1
1724233480000|2024-08-21 09:44:40|3811.3|3799.3|3810.3|3798.3|3811.3|3799.3|3810.3|3798.3|15
1724233490000|2024-08-21 09:44:50|3810.7|3798.7|3810.3|3798.3|3810.7|3798.7|3810.3|3798.3|5
1724233500000|2024-08-21 09:45:00|3811.3|3799.3|3811.3|3799.3|3811.3|3799.3|3811.3|3799.3|3
1724233520000|2024-08-21 09:45:20|3811.4|3799.4|3811.3|3799.3|3811.4|3799.4|3811.3|3799.3|0
1724233530000|2024-08-21 09:45:30|3811|3799|3811|3799|3811.2|3799.2|3811|3799|3
1724233540000|2024-08-21 09:45:40|3810.7|3798.7|3810.7|3798.7|3810.7|3798.7|3810.7|3798.7|0
1724233550000|2024-08-21 09:45:50|3811|3799|3811.3|3799.3|3811.3|3799.3|3811|3799|3
1724233560000|2024-08-21 09:46:00|3812|3800|3811.8|3799.8|3812.3|3800.3|3811.8|3799.8|3
1724233570000|2024-08-21 09:46:10|3810.1|3798.1|3810.1|3798.1|3810.1|3798.1|3809.4|3797.4|41
1724233580000|2024-08-21 09:46:20|3811.1|3799.1|3811.1|3799.1|3811.1|3799.1|3811.1|3799.1|0
1724233600000|2024-08-21 09:46:40|3811.3|3799.3|3811.3|3799.3|3811.3|3799.3|3811.3|3799.3|0
1724233620000|2024-08-21 09:47:00|3811.6|3799.6|3811.6|3799.6|3811.6|3799.6|3811.5|3799.5|1
1724233630000|2024-08-21 09:47:10|3811.5|3799.5|3811.5|3799.5|3811.5|3799.5|3811.5|3799.5|1
1724233640000|2024-08-21 09:47:20|3809.9|3797.9|3808.9|3796.9|3809.9|3797.9|3808.9|3796.9|1
1724233650000|2024-08-21 09:47:30|3809|3797|3808.9|3796.9|3809.4|3797.4|3808.9|3796.9|0
1724233660000|2024-08-21 09:47:40|3809.9|3797.9|3808.9|3796.9|3809.9|3797.9|3808.9|3796.9|0
1724233670000|2024-08-21 09:47:50|3809.4|3797.4|3809.1|3797.1|3809.9|3797.9|3809.1|3797.1|0
1724233680000|2024-08-21 09:48:00|3808.9|3796.9|3809.5|3797.5|3809.5|3797.5|3808.9|3796.9|0
1724233690000|2024-08-21 09:48:10|||||||||1
1724233710000|2024-08-21 09:48:30|3808.5|3796.5|3808.5|3796.5|3808.5|3796.5|3808.5|3796.5|0
1724233730000|2024-08-21 09:48:50|3807.9|3795.9|3807.9|3795.9|3807.9|3795.9|3807.9|3795.9|0
1724233740000|2024-08-21 09:49:00|3808.1|3796.1|3808.5|3796.5|3808.5|3796.5|3808.1|3796.1|0
1724233750000|2024-08-21 09:49:10|3808.4|3796.4|3807.9|3795.9|3808.4|3796.4|3807.9|3795.9|0
1724233760000|2024-08-21 09:49:20|3807.1|3795.1|3805.2|3793.2|3807.1|3795.1|3805.2|3793.2|4
1724233770000|2024-08-21 09:49:30|3805.4|3793.4|3805.9|3793.9|3805.9|3793.9|3805.2|3793.2|0
1724233780000|2024-08-21 09:49:40|3806.9|3794.9|3807|3795|3807.5|3795.5|3806.9|3794.9|0
1724233790000|2024-08-21 09:49:50|3807.4|3795.4|3805.8|3793.8|3807.5|3795.5|3805.8|3793.8|4
1724233800000|2024-08-21 09:50:00|3804.8|3792.8|3803.8|3791.8|3804.8|3792.8|3803.8|3791.8|31
1724233810000|2024-08-21 09:50:10|3804.6|3792.6|3804.5|3792.5|3805.5|3793.5|3804.5|3792.5|12
1724233830000|2024-08-21 09:50:30|3804.9|3792.9|3804.9|3792.9|3804.9|3792.9|3804.5|3792.5|1
1724233840000|2024-08-21 09:50:40|3804.2|3792.2|3804.9|3792.9|3804.9|3792.9|3804.2|3792.2|1
1724233860000|2024-08-21 09:51:00|3804.5|3792.5|3804.9|3792.9|3804.9|3792.9|3804.5|3792.5|0
1724233870000|2024-08-21 09:51:10|3801.9|3785.9|3798|3786|3801.9|3786|3798|3785.9|12
1724233880000|2024-08-21 09:51:20|3797.9|3785.9|3795|3783|3797.9|3785.9|3794.9|3782.9|7
1724233890000|2024-08-21 09:51:30|3794.7|3782.7|3795.7|3783.7|3796|3784|3794.7|3782.7|2
1724233900000|2024-08-21 09:51:40|3795|3783|3793|3781|3795|3783|3793|3781|6
1724233910000|2024-08-21 09:51:50|3793.3|3781.3|3794.7|3782.7|3794.7|3782.7|3793.3|3781.3|7
1724233920000|2024-08-21 09:52:00|3793.7|3781.7|3795|3783|3795.4|3783.4|3793.7|3781.7|42
1724233930000|2024-08-21 09:52:10|3795.4|3783.4|3795|3783|3795.8|3783.8|3793.7|3781.7|12
1724233940000|2024-08-21 09:52:20|3795.7|3783.7|3795.7|3783.7|3796.5|3784.5|3795.7|3783.7|37
1724233960000|2024-08-21 09:52:40|3792.7|3780.7|3792.7|3780.7|3792.7|3780.7|3792.7|3780.7|3
1724233970000|2024-08-21 09:52:50|3792.4|3780.4|3794|3782|3794.2|3782.2|3792.4|3780.4|2
1724233980000|2024-08-21 09:53:00|3793.7|3781.7|3793.7|3781.7|3793.7|3781.7|3793.7|3781.7|1
1724233990000|2024-08-21 09:53:10|3793|3781|3793.7|3781.7|3793.7|3781.7|3793|3781|0
1724234010000|2024-08-21 09:53:30|3794.7|3782.7|3792.7|3780.7|3794.7|3782.7|3792.7|3780.7|2
1724234020000|2024-08-21 09:53:40|3792|3780|3792|3780|3792.5|3780.5|3792|3780|0
1724234030000|2024-08-21 09:53:50|3791.5|3779.5|3791.3|3779.3|3791.5|3779.5|3791|3779|3
1724234040000|2024-08-21 09:54:00|3791.7|3779.7|3792.3|3780.3|3792.7|3780.7|3791.7|3779.7|0
1724234050000|2024-08-21 09:54:10|3792.6|3780.6|3792.4|3780.4|3792.6|3780.6|3791.6|3779.6|4
1724234060000|2024-08-21 09:54:20|3792.3|3780.3|3792.6|3780.6|3792.6|3780.6|3792.3|3780.3|10
1724234070000|2024-08-21 09:54:30|||||||||16
1724234080000|2024-08-21 09:54:40|3792.4|3780.4|3793.3|3781.3|3793.3|3781.3|3792.4|3780.4|8
1724234100000|2024-08-21 09:55:00|3793.4|3781.4|3793.6|3781.6|3793.6|3781.6|3793.4|3781.4|14
1724234110000|2024-08-21 09:55:10|3794.3|3782.3|3793.6|3781.6|3794.3|3782.3|3793.6|3781.6|2
1724234120000|2024-08-21 09:55:20|3793.4|3781.4|3793.4|3781.4|3793.6|3781.6|3793.4|3781.4|5
1724234130000|2024-08-21 09:55:30|3793.3|3781.3|3794.7|3782.7|3794.7|3782.7|3793.3|3781.3|2
1724234140000|2024-08-21 09:55:40|3794.9|3782.9|3795.5|3783.5|3796|3784|3794.9|3782.9|22
1724234150000|2024-08-21 09:55:50|3796|3784|3796.7|3784.7|3796.7|3784.7|3796|3784|5
1724234160000|2024-08-21 09:56:00|3797|3785|3798.4|3786.4|3798.4|3786.4|3797|3785|16
1724234170000|2024-08-21 09:56:10|3798.5|3786.5|3799.8|3787.8|3799.8|3787.8|3798.4|3786.4|13
1724234180000|2024-08-21 09:56:20|3800.8|3788.8|3799.8|3787.8|3800.8|3788.8|3799.8|3787.8|9
1724234190000|2024-08-21 09:56:30|3798.4|3786.4|3797.8|3785.8|3798.4|3786.4|3797.8|3785.8|4
1724234200000|2024-08-21 09:56:40|3798|3786|3798.4|3786.4|3798.4|3786.4|3798|3786|5
1724234210000|2024-08-21 09:56:50|3798.3|3786.3|3798.4|3786.4|3798.4|3786.4|3797.8|3785.8|8
1724234220000|2024-08-21 09:57:00|3798.3|3786.3|3799.8|3787.8|3799.8|3787.8|3798.3|3786.3|0
1724234230000|2024-08-21 09:57:10|3800.8|3788.8|3800.6|3788.6|3800.8|3788.8|3799.8|3787.8|5
1724234240000|2024-08-21 09:57:20|3800.3|3788.3|3800.5|3788.5|3800.5|3788.5|3800.3|3788.3|2
1724234250000|2024-08-21 09:57:30|3800.4|3788.4|3800.4|3788.4|3800.4|3788.4|3800.4|3788.4|0
1724234260000|2024-08-21 09:57:40|3799.8|3787.8|3799.8|3787.8|3799.8|3787.8|3799.8|3787.8|0
1724234270000|2024-08-21 09:57:50|3800.3|3788.3|3800.8|3788.8|3800.8|3788.8|3800.3|3788.3|0
1724234280000|2024-08-21 09:58:00|3799.4|3787.4|3799.4|3787.4|3799.9|3787.9|3799.4|3787.4|3
1724234290000|2024-08-21 09:58:10|3799.5|3787.5|3800.8|3788.8|3800.8|3788.8|3799.5|3787.5|1
1724234300000|2024-08-21 09:58:20|3801|3789|3800.4|3788.4|3801.8|3789.8|3800.3|3788.3|7
1724234320000|2024-08-21 09:58:40|3800.5|3788.5|3800|3788|3800.7|3788.7|3800|3788|1
1724234330000|2024-08-21 09:58:50|||||||||1
1724234340000|2024-08-21 09:59:00|3798.7|3786.7|3798.7|3786.7|3799.2|3787.2|3798.7|3786.7|8
1724234350000|2024-08-21 09:59:10|3798.4|3786.4|3797.7|3785.7|3798.5|3786.5|3797.7|3785.7|3
1724234360000|2024-08-21 09:59:20|3797|3785|3797|3785|3798|3786|3797|3785|4
1724234370000|2024-08-21 09:59:30|3796.3|3784.3|3796.3|3784.3|3796.3|3784.3|3796.3|3784.3|5
1724234380000|2024-08-21 09:59:40|3796.2|3784.2|3798.1|3786.1|3798.1|3786.1|3796|3784|51
1724234390000|2024-08-21 09:59:50|3797.8|3785.8|3798.4|3786.4|3798.4|3786.4|3797.8|3785.8|6
1724245200000|2024-08-21 13:00:00|3803.2|3791.2|3804.2|3792.2|3804.2|3792.2|3802.3|3790.3|7
1724245210000|2024-08-21 13:00:10|3803.7|3791.7|3803.2|3791.2|3805.2|3793.2|3803.2|3791.2|1
1724245220000|2024-08-21 13:00:20|3802.6|3790.6|3805.2|3793.2|3805.2|3793.2|3802.2|3790.2|0
1724245230000|2024-08-21 13:00:30|3804.7|3792.7|3804.7|3792.7|3806.2|3794.2|3803.1|3791.1|8
1724245240000|2024-08-21 13:00:40|3805.2|3793.2|3806.7|3794.7|3807.1|3795.1|3805.2|3793.2|0
1724245250000|2024-08-21 13:00:50|3807.2|3795.2|3807.7|3795.7|3809.2|3797.2|3807.2|3795.2|0
1724245260000|2024-08-21 13:01:00|3808.1|3796.1|3806.7|3794.7|3808.7|3796.7|3806.2|3794.2|0
1724245270000|2024-08-21 13:01:10|3807.2|3795.2|3808.2|3796.2|3808.2|3796.2|3807.2|3795.2|0
1724245280000|2024-08-21 13:01:20|3808.3|3796.3|3808.2|3796.2|3809.3|3797.3|3808.2|3796.2|0
1724245290000|2024-08-21 13:01:30|3808.7|3796.7|3809.2|3797.2|3809.2|3797.2|3808.6|3796.6|1
1724245300000|2024-08-21 13:01:40|3810.2|3798.2|3811.6|3799.6|3811.7|3799.7|3810.2|3798.2|0
1724245310000|2024-08-21 13:01:50|3811.7|3799.7|3812.3|3800.3|3812.3|3800.3|3811.7|3799.7|4
1724245320000|2024-08-21 13:02:00|||||||||4
1724245330000|2024-08-21 13:02:10|3812.8|3800.8|3813.4|3801.4|3813.9|3801.9|3812.8|3800.8|0
1724245340000|2024-08-21 13:02:20|3813.6|3801.6|3814.3|3802.3|3814.3|3802.3|3813.4|3801.4|0
1724245350000|2024-08-21 13:02:30|3813.6|3801.6|3810.6|3798.6|3813.9|3801.9|3810.6|3798.6|34
1724245360000|2024-08-21 13:02:40|3810.9|3798.9|3810.1|3798.1|3810.9|3798.9|3809.6|3797.6|0
1724245370000|2024-08-21 13:02:50|3810.4|3798.4|3810.1|3798.1|3810.4|3798.4|3809.6|3797.6|0
1724245380000|2024-08-21 13:03:00|3809.6|3797.6|3809.6|3797.6|3810.4|3798.4|3808.6|3796.6|0
1724245390000|2024-08-21 13:03:10|3809.9|3797.9|3809.6|3797.6|3810.1|3798.1|3809.4|3797.4|0
1724245400000|2024-08-21 13:03:20|3809.7|3797.7|3810.1|3798.1|3810.1|3798.1|3809.7|3797.7|0
1724245410000|2024-08-21 13:03:30|3809.6|3797.6|3809.9|3797.9|3810.1|3798.1|3809.6|3797.6|0
1724245420000|2024-08-21 13:03:40|3809.6|3797.6|3809.6|3797.6|3809.6|3797.6|3809.2|3797.2|0
1724245440000|2024-08-21 13:04:00|3810.1|3798.1|3810.4|3798.4|3810.9|3798.9|3810.1|3798.1|0
1724245450000|2024-08-21 13:04:10|3810.3|3798.3|3810.6|3798.6|3810.6|3798.6|3810.3|3798.3|0
1724245460000|2024-08-21 13:04:20|3810.9|3798.9|3810.6|3798.6|3810.9|3798.9|3810.6|3798.6|0
1724245470000|2024-08-21 13:04:30|3810.9|3798.9|3811.6|3799.6|3811.6|3799.6|3810.9|3798.9|0
1724245480000|2024-08-21 13:04:40|3811.4|3799.4|3810.4|3798.4|3811.9|3799.9|3810.4|3798.4|0
1724245490000|2024-08-21 13:04:50|3810.1|3798.1|3810.6|3798.6|3810.9|3798.9|3809.6|3797.6|0
1724245500000|2024-08-21 13:05:00|3810.9|3798.9|3811.6|3799.6|3811.6|3799.6|3810.6|3798.6|0
1724245510000|2024-08-21 13:05:10|3811.4|3799.4|3811.4|3799.4|3811.4|3799.4|3811.4|3799.4|0
1724245520000|2024-08-21 13:05:20|3811.6|3799.6|3811.7|3799.7|3812.1|3800.1|3811.6|3799.6|0
1724245530000|2024-08-21 13:05:30|3812.1|3800.1|3811.8|3799.8|3812.2|3800.2|3811.7|3799.7|0
1724245540000|2024-08-21 13:05:40|3811.7|3799.7|3812.1|3800.1|3812.1|3800.1|3811.4|3799.4|0
1724245560000|2024-08-21 13:06:00|3811.9|3799.9|3811.4|3799.4|3811.9|3799.9|3810.6|3798.6|0
1724245570000|2024-08-21 13:06:10|3811.1|3799.1|3810.6|3798.6|3811.4|3799.4|3810.6|3798.6|0
1724245580000|2024-08-21 13:06:20|3810.5|3798.5|3810|3798|3810.5|3798.5|3809.5|3797.5|0
1724245590000|2024-08-21 13:06:30|3810.4|3798.4|3810.4|3798.4|3810.4|3798.4|3810|3798|0
1724245600000|2024-08-21 13:06:40|3810|3798|3810.4|3798.4|3810.4|3798.4|3809.5|3797.5|0
1724245610000|2024-08-21 13:06:50|3810|3798|3811.5|3799.5|3811.9|3799.9|3810|3798|0
1724245630000|2024-08-21 13:07:10|3811|3799|3810.5|3798.5|3811.4|3799.4|3810.5|3798.5|0
1724245640000|2024-08-21 13:07:20|3810.7|3798.7|3810.7|3798.7|3811|3799|3810.7|3798.7|0
1724245650000|2024-08-21 13:07:30|3811|3799|3810.7|3798.7|3811|3799|3810.7|3798.7|0
1724245670000|2024-08-21 13:07:50|3811|3799|3811|3799|3811.5|3799.5|3810.7|3798.7|0
1724245680000|2024-08-21 13:08:00|3811.7|3799.7|3811.7|3799.7|3812.2|3800.2|3811.7|3799.7|0
1724245690000|2024-08-21 13:08:10|3812.2|3800.2|3811.7|3799.7|3812.2|3800.2|3811.7|3799.7|0
1724245700000|2024-08-21 13:08:20|3812|3800|3812.7|3800.7|3813.2|3801.2|3812|3800|0
1724245720000|2024-08-21 13:08:40|3813|3801|3813.5|3801.5|3813.5|3801.5|3812.7|3800.7|0
1724245730000|2024-08-21 13:08:50|3813.2|3801.2|3812.7|3800.7|3813.5|3801.5|3812.7|3800.7|0
1724245740000|2024-08-21 13:09:00|3812.5|3800.5|3811.5|3799.5|3812.7|3800.7|3811.5|3799.5|0
1724245750000|2024-08-21 13:09:10|3811.7|3799.7|3811.7|3799.7|3811.8|3799.8|3811.7|3799.7|0
1724245760000|2024-08-21 13:09:20|3812.2|3800.2|3813.2|3801.2|3813.2|3801.2|3812.2|3800.2|0
1724245770000|2024-08-21 13:09:30|3813.5|3801.5|3813.5|3801.5|3813.5|3801.5|3813.5|3801.5|0
1724245790000|2024-08-21 13:09:50|3813|3801|3812.5|3800.5|3813|3801|3812.5|3800.5|0
1724245800000|2024-08-21 13:10:00|3812.7|3800.7|3812|3800|3812.7|3800.7|3812|3800|0
1724245810000|2024-08-21 13:10:10|3811.5|3799.5|3812.5|3800.5|3812.5|3800.5|3811.5|3799.5|0
1724245820000|2024-08-21 13:10:20|3812.7|3800.7|3812.5|3800.5|3812.7|3800.7|3812.5|3800.5|0
1724245830000|2024-08-21 13:10:30|3812|3800|3812.5|3800.5|3812.5|3800.5|3812|3800|0
1724245850000|2024-08-21 13:10:50|3812.7|3800.7|3812.7|3800.7|3813.2|3801.2|3812.7|3800.7|0
1724245860000|2024-08-21 13:11:00|3813.2|3801.2|3813.7|3801.7|3813.7|3801.7|3813|3801|0
1724245870000|2024-08-21 13:11:10|3814.2|3802.2|3814.5|3802.5|3814.7|3802.7|3813.7|3801.7|0
1724245880000|2024-08-21 13:11:20|3814.7|3802.7|3813.7|3801.7|3814.7|3802.7|3813.7|3801.7|0
1724245890000|2024-08-21 13:11:30|3814|3802|3814.5|3802.5|3814.5|3802.5|3814|3802|0
1724245930000|2024-08-21 13:12:10|3814.8|3802.8|3814.5|3802.5|3814.8|3802.8|3814.5|3802.5|0
1724245940000|2024-08-21 13:12:20|3814.9|3802.9|3815.3|3803.3|3815.5|3803.5|3814.5|3802.5|0
1724245950000|2024-08-21 13:12:30|3815.2|3803.2|3815.2|3803.2|3815.2|3803.2|3815.2|3803.2|0
1724245960000|2024-08-21 13:12:40|3815.3|3803.3|3816.2|3804.2|3816.2|3804.2|3815.3|3803.3|1
1724245970000|2024-08-21 13:12:50|3815.5|3803.5|3814.5|3802.5|3815.5|3803.5|3814.5|3802.5|0
1724245980000|2024-08-21 13:13:00|3813.5|3801.5|3810.5|3798.5|3813.5|3801.5|3810.5|3798.5|3
1724246010000|2024-08-21 13:13:30|3811.3|3799.3|3811.3|3799.3|3811.3|3799.3|3810.9|3798.9|20
1724246020000|2024-08-21 13:13:40|3810.9|3798.9|3810.5|3798.5|3810.9|3798.9|3810.5|3798.5|0
1724246060000|2024-08-21 13:14:20|3810.4|3798.4|3810|3798|3810.4|3798.4|3810|3798|0
1724246070000|2024-08-21 13:14:30|3809.7|3797.7|3809.5|3797.5|3810.4|3798.4|3809.5|3797.5|0
1724246100000|2024-08-21 13:15:00|3810|3798|3809.5|3797.5|3810|3798|3809.5|3797.5|0
1724246110000|2024-08-21 13:15:10|3809.4|3797.4|3808.9|3796.9|3809.4|3797.4|3808.9|3796.9|0
1724246120000|2024-08-21 13:15:20|3809.4|3797.4|3809.5|3797.5|3809.5|3797.5|3809.4|3797.4|0
1724246130000|2024-08-21 13:15:30|3809.2|3797.2|3808.9|3796.9|3809.2|3797.2|3808.9|3796.9|0
1724246170000|2024-08-21 13:16:10|3808.8|3796.8|3808.4|3796.4|3808.8|3796.8|3807.5|3795.5|0
1724246180000|2024-08-21 13:16:20|3807.9|3795.9|3807.9|3795.9|3807.9|3795.9|3807.9|3795.9|0
1724246190000|2024-08-21 13:16:30|3808.3|3796.3|3808.4|3796.4|3808.9|3796.9|3808|3796|0
1724246200000|2024-08-21 13:16:40|3808.8|3796.8|3808.9|3796.9|3808.9|3796.9|3808.4|3796.4|0
1724246220000|2024-08-21 13:17:00|3808.8|3796.8|3807.9|3795.9|3808.9|3796.9|3807.9|3795.9|0
1724246230000|2024-08-21 13:17:10|3808.4|3796.4|3807.9|3795.9|3808.4|3796.4|3807.9|3795.9|0
1724246240000|2024-08-21 13:17:20|3808.4|3796.4|3808.5|3796.5|3808.5|3796.5|3808.4|3796.4|0
1724246250000|2024-08-21 13:17:30|3808.4|3796.4|3808.9|3796.9|3808.9|3796.9|3808.4|3796.4|0
1724246280000|2024-08-21 13:18:00|3809.2|3797.2|3809.9|3797.9|3809.9|3797.9|3809.2|3797.2|0
1724246350000|2024-08-21 13:19:10|3809.3|3797.3|3809.4|3797.4|3809.4|3797.4|3808.9|3796.9|0
1724246360000|2024-08-21 13:19:20|3808.9|3796.9|3808.9|3796.9|3809.4|3797.4|3808.9|3796.9|0
1724246390000|2024-08-21 13:19:50|3808.5|3796.5|3808|3796|3808.5|3796.5|3808|3796|0
1724246400000|2024-08-21 13:20:00|3807.9|3795.9|3808|3796|3808|3796|3807.9|3795.9|0
1724246410000|2024-08-21 13:20:10|3807.9|3795.9|3807.9|3795.9|3808|3796|3807.9|3795.9|0
1724246420000|2024-08-21 13:20:20|3807|3795|3807|3795|3807|3795|3806.9|3794.9|0
1724246430000|2024-08-21 13:20:30|3807.9|3795.9|3806.4|3794.4|3807.9|3795.9|3806.4|3794.4|0
1724246440000|2024-08-21 13:20:40|3806|3794|3806.9|3794.9|3806.9|3794.9|3805.9|3793.9|0
1724246460000|2024-08-21 13:21:00|3807.5|3795.5|3807.4|3795.4|3807.9|3795.9|3807.4|3795.4|0
1724246470000|2024-08-21 13:21:10|3807.9|3795.9|3807.9|3795.9|3807.9|3795.9|3807.4|3795.4|0
1724246500000|2024-08-21 13:21:40|3808|3796|3808|3796|3808|3796|3808|3796|0
1724246510000|2024-08-21 13:21:50|3807.9|3795.9|3807.9|3795.9|3807.9|3795.9|3807.9|3795.9|0
1724246520000|2024-08-21 13:22:00|3807.4|3795.4|3807|3795|3807.4|3795.4|3807|3795|0
1724246530000|2024-08-21 13:22:10|3807.4|3795.4|3807.2|3795.2|3807.9|3795.9|3807|3795|0
1724246540000|2024-08-21 13:22:20|3807|3795|3807|3795|3807.4|3795.4|3807|3795|0
1724246550000|2024-08-21 13:22:30|3806.9|3794.9|3806.9|3794.9|3807|3795|3806.9|3794.9|0
1724246560000|2024-08-21 13:22:40|3807|3795|3807.9|3795.9|3807.9|3795.9|3807|3795|0
1724246570000|2024-08-21 13:22:50|3807.4|3795.4|3807.9|3795.9|3808|3796|3807.4|3795.4|0
1724246620000|2024-08-21 13:23:40|3808|3796|3808|3796|3808|3796|3808|3796|0
1724246630000|2024-08-21 13:23:50|3807.9|3795.9|3807.9|3795.9|3807.9|3795.9|3807.9|3795.9|0
1724246650000|2024-08-21 13:24:10|3807.5|3795.5|3806.9|3794.9|3807.5|3795.5|3806.9|3794.9|0
1724246670000|2024-08-21 13:24:30|3807.4|3795.4|3807.9|3795.9|3807.9|3795.9|3807.4|3795.4|0
1724246700000|2024-08-21 13:25:00|3807.4|3795.4|3806.9|3794.9|3807.4|3795.4|3806.9|3794.9|1
1724246710000|2024-08-21 13:25:10|3806.5|3794.5|3806.5|3794.5|3806.9|3794.9|3806.5|3794.5|0
1724246720000|2024-08-21 13:25:20|3807.4|3795.4|3807.4|3795.4|3807.4|3795.4|3807.4|3795.4|1
1724246730000|2024-08-21 13:25:30|3807.9|3795.9|3807.9|3795.9|3807.9|3795.9|3807.4|3795.4|0
1724246750000|2024-08-21 13:25:50|3808.3|3796.3|3807.9|3795.9|3808.3|3796.3|3807.9|3795.9|0
1724246790000|2024-08-21 13:26:30|3808|3796|3807.9|3795.9|3808|3796|3807.9|3795.9|0
1724246860000|2024-08-21 13:27:40|3807.4|3795.4|3806.9|3794.9|3807.4|3795.4|3806.9|3794.9|0
1724246870000|2024-08-21 13:27:50|3806.3|3794.3|3806.9|3794.9|3806.9|3794.9|3806.3|3794.3|0
1724246880000|2024-08-21 13:28:00|3807.3|3795.3|3806.3|3794.3|3807.3|3795.3|3806.3|3794.3|0
1724246890000|2024-08-21 13:28:10|3805.9|3793.9|3805.4|3793.4|3806.3|3794.3|3805.3|3793.3|0
1724246900000|2024-08-21 13:28:20|3805.3|3793.3|3804.9|3792.9|3805.3|3793.3|3804.9|3792.9|0
1724246920000|2024-08-21 13:28:40|3804.8|3792.8|3804.6|3792.6|3804.8|3792.8|3804.3|3792.3|0
1724246930000|2024-08-21 13:28:50|3804.4|3792.4|3804.8|3792.8|3804.9|3792.9|3804.4|3792.4|0
1724246940000|2024-08-21 13:29:00|3804.4|3792.4|3804.3|3792.3|3804.4|3792.4|3804.3|3792.3|0
1724246950000|2024-08-21 13:29:10|3803.9|3791.9|3804.9|3792.9|3804.9|3792.9|3803.9|3791.9|1
1724246960000|2024-08-21 13:29:20|3805.2|3793.2|3805.4|3793.4|3805.4|3793.4|3805.2|3793.2|0
1724246970000|2024-08-21 13:29:30|3805.9|3793.9|3805.9|3793.9|3805.9|3793.9|3805.4|3793.4|0
1724246980000|2024-08-21 13:29:40|3805.5|3793.5|3805.4|3793.4|3805.9|3793.9|3805.4|3793.4|0
1724246990000|2024-08-21 13:29:50|3804.3|3792.3|3803.9|3791.9|3804.3|3792.3|3803.9|3791.9|0
1724247000000|2024-08-21 13:30:00|3804.3|3792.3|3805.9|3793.9|3805.9|3793.9|3803.9|3791.9|3
1724247010000|2024-08-21 13:30:10|3805.5|3793.5|3806.9|3794.9|3806.9|3794.9|3805.5|3793.5|0
1724247020000|2024-08-21 13:30:20|3807.5|3795.5|3806.9|3794.9|3807.8|3795.8|3806.9|3794.9|1
1724247030000|2024-08-21 13:30:30|3806.8|3794.8|3805.9|3793.9|3806.8|3794.8|3805.4|3793.4|1
1724247040000|2024-08-21 13:30:40|3806.4|3794.4|3806.9|3794.9|3806.9|3794.9|3806.4|3794.4|0
1724247050000|2024-08-21 13:30:50|3806.5|3794.5|3805.9|3793.9|3806.9|3794.9|3805.9|3793.9|0
1724247060000|2024-08-21 13:31:00|3805.8|3793.8|3805.8|3793.8|3806.4|3794.4|3805.4|3793.4|0
1724247070000|2024-08-21 13:31:10|3805.4|3793.4|3804.9|3792.9|3805.6|3793.6|3804.9|3792.9|0
1724247080000|2024-08-21 13:31:20|3804.8|3792.8|3804.3|3792.3|3804.8|3792.8|3803.9|3791.9|0
1724247090000|2024-08-21 13:31:30|3803.9|3791.9|3803.4|3791.4|3804.3|3792.3|3803.4|3791.4|0
1724247100000|2024-08-21 13:31:40|3803.3|3791.3|3802.9|3790.9|3803.3|3791.3|3801.9|3789.9|0
1724247110000|2024-08-21 13:31:50|3803.8|3791.8|3805.4|3793.4|3805.4|3793.4|3803.8|3791.8|0
1724247120000|2024-08-21 13:32:00|3805.8|3793.8|3805.8|3793.8|3806.3|3794.3|3805.8|3793.8|0
1724247130000|2024-08-21 13:32:10|3805.3|3793.3|3805.8|3793.8|3805.9|3793.9|3805.3|3793.3|0
1724247140000|2024-08-21 13:32:20|3805.4|3793.4|3805.3|3793.3|3805.9|3793.9|3805.3|3793.3|0
1724247150000|2024-08-21 13:32:30|3805.8|3793.8|3804.3|3792.3|3805.9|3793.9|3804.3|3792.3|0
1724247160000|2024-08-21 13:32:40|3803.9|3791.9|3803.8|3791.8|3803.9|3791.9|3803.3|3791.3|2
1724247170000|2024-08-21 13:32:50|3803.3|3791.3|3803.8|3791.8|3803.9|3791.9|3803.3|3791.3|0
1724247180000|2024-08-21 13:33:00|3803.3|3791.3|3802.9|3790.9|3803.3|3791.3|3802.2|3790.2|0
1724247190000|2024-08-21 13:33:10|3803.4|3791.4|3803.3|3791.3|3804.3|3792.3|3803.3|3791.3|0
1724247200000|2024-08-21 13:33:20|3803.6|3791.6|3803.9|3791.9|3803.9|3791.9|3803.6|3791.6|0
1724247210000|2024-08-21 13:33:30|3803.8|3791.8|3803.8|3791.8|3803.9|3791.9|3803.8|3791.8|0
1724247220000|2024-08-21 13:33:40|3803.9|3791.9|3804.2|3792.2|3804.2|3792.2|3803.9|3791.9|0
1724247230000|2024-08-21 13:33:50|3803.9|3791.9|3803.7|3791.7|3803.9|3791.9|3803.5|3791.5|0
1724247240000|2024-08-21 13:34:00|3803.9|3791.9|3803.9|3791.9|3803.9|3791.9|3803.7|3791.7|0
1724247250000|2024-08-21 13:34:10|3804.6|3792.6|3804.9|3792.9|3804.9|3792.9|3804.4|3792.4|0
1724247260000|2024-08-21 13:34:20|3804.7|3792.7|3803.9|3791.9|3804.7|3792.7|3803.7|3791.7|0
1724247270000|2024-08-21 13:34:30|3804.7|3792.7|3803.7|3791.7|3804.7|3792.7|3803.7|3791.7|0
1724247290000|2024-08-21 13:34:50|3803.9|3791.9|3804.2|3792.2|3804.7|3792.7|3803.9|3791.9|0
1724247300000|2024-08-21 13:35:00|3803.9|3791.9|3803.4|3791.4|3804.2|3792.2|3803.2|3791.2|4
1724247310000|2024-08-21 13:35:10|3803.9|3791.9|3804.4|3792.4|3804.4|3792.4|3803.7|3791.7|0
1724247320000|2024-08-21 13:35:20|3804.7|3792.7|3803.7|3791.7|3804.7|3792.7|3803.4|3791.4|0
1724247330000|2024-08-21 13:35:30|3803.2|3791.2|3803.7|3791.7|3803.7|3791.7|3803.2|3791.2|0
1724247340000|2024-08-21 13:35:40|3803.4|3791.4|3803.2|3791.2|3803.9|3791.9|3803.2|3791.2|0
1724247350000|2024-08-21 13:35:50|3803.4|3791.4|3803.9|3791.9|3803.9|3791.9|3803.2|3791.2|0
1724247360000|2024-08-21 13:36:00|3803.5|3791.5|3803.2|3791.2|3803.5|3791.5|3803.2|3791.2|1
1724247370000|2024-08-21 13:36:10|3803.9|3791.9|3804.7|3792.7|3804.7|3792.7|3803.9|3791.9|1
1724247380000|2024-08-21 13:36:20|3804.9|3792.9|3804.9|3792.9|3804.9|3792.9|3804.4|3792.4|0
1724247390000|2024-08-21 13:36:30|3805.4|3793.4|3804.9|3792.9|3805.4|3793.4|3804.9|3792.9|0
1724247400000|2024-08-21 13:36:40|3805.2|3793.2|3805.9|3793.9|3805.9|3793.9|3804.9|3792.9|0
1724247410000|2024-08-21 13:36:50|3805.7|3793.7|3805.9|3793.9|3805.9|3793.9|3805.7|3793.7|0
1724247420000|2024-08-21 13:37:00|3805.7|3793.7|3804.9|3792.9|3805.7|3793.7|3804.9|3792.9|0
1724247430000|2024-08-21 13:37:10|3804.4|3792.4|3804.4|3792.4|3804.7|3792.7|3804.2|3792.2|0
1724247440000|2024-08-21 13:37:20|3803.9|3791.9|3804.9|3792.9|3804.9|3792.9|3803.9|3791.9|0
1724247450000|2024-08-21 13:37:30|3805.2|3793.2|3804.9|3792.9|3805.7|3793.7|3804.9|3792.9|0
1724247460000|2024-08-21 13:37:40|3805.4|3793.4|3804.9|3792.9|3805.4|3793.4|3804.9|3792.9|0
1724247470000|2024-08-21 13:37:50|3805.4|3793.4|3804.4|3792.4|3805.4|3793.4|3803.9|3791.9|0
1724247480000|2024-08-21 13:38:00|3804.7|3792.7|3803.9|3791.9|3804.9|3792.9|3803.9|3791.9|0
1724247490000|2024-08-21 13:38:10|3804.2|3792.2|3805.9|3793.9|3805.9|3793.9|3804.2|3792.2|6
1724247500000|2024-08-21 13:38:20|3805.1|3793.1|3804.9|3792.9|3805.7|3793.7|3804.9|3792.9|0
1724247510000|2024-08-21 13:38:30|3805.2|3793.2|3805.2|3793.2|3805.2|3793.2|3805.2|3793.2|1
1724247520000|2024-08-21 13:38:40|3805.4|3793.4|3806.2|3794.2|3806.2|3794.2|3805.4|3793.4|4
1724247530000|2024-08-21 13:38:50|3805.9|3793.9|3805.7|3793.7|3805.9|3793.9|3805.7|3793.7|0
1724247540000|2024-08-21 13:39:00|3805.9|3793.9|3804.2|3792.2|3805.9|3793.9|3804.2|3792.2|0
1724247550000|2024-08-21 13:39:10|3803.9|3791.9|3803.9|3791.9|3803.9|3791.9|3803.9|3791.9|0
1724247560000|2024-08-21 13:39:20|3804.4|3792.4|3804.9|3792.9|3804.9|3792.9|3804.4|3792.4|0
1724247570000|2024-08-21 13:39:30|3804.1|3792.1|3803.9|3791.9|3804.1|3792.1|3803.9|3791.9|0
1724247580000|2024-08-21 13:39:40|3804.4|3792.4|3803.9|3791.9|3804.4|3792.4|3803.9|3791.9|0
1724247590000|2024-08-21 13:39:50|3802.9|3790.9|3802.9|3790.9|3802.9|3790.9|3802.9|3790.9|0
1724247610000|2024-08-21 13:40:10|3803.6|3791.6|3804.4|3792.4|3804.9|3792.9|3803.6|3791.6|0
1724247620000|2024-08-21 13:40:20|3804.9|3792.9|3803.4|3791.4|3804.9|3792.9|3803|3791|0
1724247630000|2024-08-21 13:40:30|3803.7|3791.7|3802.9|3790.9|3803.9|3791.9|3802.9|3790.9|0
1724247650000|2024-08-21 13:40:50|3802.7|3790.7|3802|3790|3802.9|3790.9|3802|3790|0
1724247660000|2024-08-21 13:41:00|3801.9|3789.9|3803.2|3791.2|3803.2|3791.2|3801.9|3789.9|0
1724247670000|2024-08-21 13:41:10|3802.9|3790.9|3802.9|3790.9|3802.9|3790.9|3802.9|3790.9|0
1724247690000|2024-08-21 13:41:30|3803.2|3791.2|3803|3791|3803.7|3791.7|3803|3791|0
1724247700000|2024-08-21 13:41:40|3802.9|3790.9|3803.9|3791.9|3803.9|3791.9|3802.9|3790.9|0
1724247710000|2024-08-21 13:41:50|3803.4|3791.4|3803.4|3791.4|3803.4|3791.4|3803.4|3791.4|0
1724247720000|2024-08-21 13:42:00|3803.2|3791.2|3802.9|3790.9|3803.2|3791.2|3802.9|3790.9|0
1724247730000|2024-08-21 13:42:10|3803.2|3791.2|3804.4|3792.4|3804.5|3792.5|3803|3791|1
1724247740000|2024-08-21 13:42:20|3804|3792|3804.9|3792.9|3804.9|3792.9|3803.9|3791.9|0
1724247750000|2024-08-21 13:42:30|3804.5|3792.5|3804.5|3792.5|3804.5|3792.5|3804.5|3792.5|0
1724247760000|2024-08-21 13:42:40|3805.1|3793.1|3805.5|3793.5|3805.5|3793.5|3804.9|3792.9|0
1724247770000|2024-08-21 13:42:50|3805.4|3793.4|3805.4|3793.4|3805.7|3793.7|3804.9|3792.9|0
1724247780000|2024-08-21 13:43:00|3805.5|3793.5|3805.5|3793.5|3805.5|3793.5|3805.4|3793.4|0
1724247800000|2024-08-21 13:43:20|3805.9|3793.9|3805.5|3793.5|3805.9|3793.9|3805.5|3793.5|0
1724247810000|2024-08-21 13:43:30|3805.6|3793.6|3805.5|3793.5|3805.6|3793.6|3805.5|3793.5|0
1724247820000|2024-08-21 13:43:40|3804.9|3792.9|3805|3793|3805|3793|3804.9|3792.9|0
1724247830000|2024-08-21 13:43:50|3805.1|3793.1|3805.1|3793.1|3805.1|3793.1|3805.1|3793.1|0
1724247840000|2024-08-21 13:44:00|3805.5|3793.5|3804.9|3792.9|3805.5|3793.5|3804.9|3792.9|0
1724247870000|2024-08-21 13:44:30|3805|3793|3805.1|3793.1|3805.1|3793.1|3805|3793|0
1724247880000|2024-08-21 13:44:40|3805|3793|3805|3793|3805|3793|3805|3793|0
1724247890000|2024-08-21 13:44:50|3805.1|3793.1|3806.2|3794.2|3806.2|3794.2|3805.1|3793.1|1
1724247900000|2024-08-21 13:45:00|||||||||2
1724247910000|2024-08-21 13:45:10|3804.9|3792.9|3804.9|3792.9|3805|3793|3804.9|3792.9|6
1724247920000|2024-08-21 13:45:20|3804.4|3792.4|3804.6|3792.6|3804.9|3792.9|3804.2|3792.2|0
1724247930000|2024-08-21 13:45:30|3804.2|3792.2|3804.2|3792.2|3804.9|3792.9|3804.2|3792.2|0
1724247950000|2024-08-21 13:45:50|3803.9|3791.9|3804.2|3792.2|3804.2|3792.2|3803.9|3791.9|0
1724247960000|2024-08-21 13:46:00|3804.9|3792.9|3804.7|3792.7|3804.9|3792.9|3803.9|3791.9|0
1724247970000|2024-08-21 13:46:10|3804.4|3792.4|3804.7|3792.7|3805.2|3793.2|3804.4|3792.4|11
1724247980000|2024-08-21 13:46:20|3804.9|3792.9|3804.7|3792.7|3805.2|3793.2|3804.7|3792.7|0
1724247990000|2024-08-21 13:46:30|3804.9|3792.9|3805.4|3793.4|3805.7|3793.7|3804.9|3792.9|0
1724248000000|2024-08-21 13:46:40|3805.2|3793.2|3804.9|3792.9|3805.2|3793.2|3804.4|3792.4|0
1724248010000|2024-08-21 13:46:50|3804.7|3792.7|3804.7|3792.7|3804.7|3792.7|3804.7|3792.7|0
1724248020000|2024-08-21 13:47:00|3804.4|3792.4|3805.2|3793.2|3805.4|3793.4|3804.4|3792.4|0
1724248030000|2024-08-21 13:47:10|3805.4|3793.4|3806.1|3794.1|3806.1|3794.1|3805.2|3793.2|0
1724248040000|2024-08-21 13:47:20|3805.4|3793.4|3805.4|3793.4|3805.4|3793.4|3805.4|3793.4|1
1724248050000|2024-08-21 13:47:30|3805.2|3793.2|3805.7|3793.7|3806.1|3794.1|3805.2|3793.2|0
1724248060000|2024-08-21 13:47:40|3805.2|3793.2|3805.9|3793.9|3805.9|3793.9|3805.2|3793.2|0
1724248070000|2024-08-21 13:47:50|3806.2|3794.2|3807.1|3795.1|3807.1|3795.1|3806.2|3794.2|0
1724248080000|2024-08-21 13:48:00|3806.7|3794.7|3808.1|3796.1|3808.1|3796.1|3806.7|3794.7|0
1724248090000|2024-08-21 13:48:10|3808.2|3796.2|3807.6|3795.6|3808.2|3796.2|3807.6|3795.6|0
1724248100000|2024-08-21 13:48:20|3807.7|3795.7|3807.7|3795.7|3807.7|3795.7|3807.6|3795.6|0
1724248110000|2024-08-21 13:48:30|3807.6|3795.6|3807.6|3795.6|3807.6|3795.6|3807.6|3795.6|0
1724248120000|2024-08-21 13:48:40|3807.7|3795.7|3807.6|3795.6|3808.1|3796.1|3807.6|3795.6|0
1724248130000|2024-08-21 13:48:50|3807.7|3795.7|3808.1|3796.1|3808.1|3796.1|3807.6|3795.6|0
1724248140000|2024-08-21 13:49:00|3808.2|3796.2|3807.6|3795.6|3808.2|3796.2|3807.6|3795.6|0
1724248160000|2024-08-21 13:49:20|3807.7|3795.7|3807|3795|3807.7|3795.7|3807|3795|0
1724248170000|2024-08-21 13:49:30|3807.5|3795.5|3807|3795|3807.5|3795.5|3807|3795|5
1724248180000|2024-08-21 13:49:40|3807.1|3795.1|3807.1|3795.1|3807.1|3795.1|3807.1|3795.1|0
1724248190000|2024-08-21 13:49:50|3807.5|3795.5|3807.5|3795.5|3807.6|3795.6|3807.5|3795.5|0
1724248200000|2024-08-21 13:50:00|3807.1|3795.1|3807.6|3795.6|3807.6|3795.6|3807|3795|0
1724248210000|2024-08-21 13:50:10|3807.5|3795.5|3807.6|3795.6|3807.6|3795.6|3807|3795|0
1724248220000|2024-08-21 13:50:20|3807.5|3795.5|3808.1|3796.1|3808.1|3796.1|3807.5|3795.5|0
1724248230000|2024-08-21 13:50:30|3807.7|3795.7|3807.6|3795.6|3807.7|3795.7|3807.1|3795.1|0
1724248240000|2024-08-21 13:50:40|3807.2|3795.2|3807.2|3795.2|3807.2|3795.2|3807.2|3795.2|0
1724248250000|2024-08-21 13:50:50|3807|3795|3807.1|3795.1|3807.6|3795.6|3807|3795|0
1724248260000|2024-08-21 13:51:00|3807|3795|3805.4|3793.4|3807.1|3795.1|3805.4|3793.4|3
1724248270000|2024-08-21 13:51:10|3805|3793|3804.9|3792.9|3806.2|3794.2|3804.9|3792.9|10
1724248280000|2024-08-21 13:51:20|3805.2|3793.2|3804.2|3792.2|3805.5|3793.5|3803.5|3791.5|1
1724248290000|2024-08-21 13:51:30|3804.6|3792.6|3805.2|3793.2|3805.2|3793.2|3804.2|3792.2|0
1724248300000|2024-08-21 13:51:40|3804.9|3792.9|3804.4|3792.4|3805.2|3793.2|3804.4|3792.4|2
1724248310000|2024-08-21 13:51:50|3804.2|3792.2|3804.4|3792.4|3804.4|3792.4|3804.2|3792.2|0
1724248320000|2024-08-21 13:52:00|3804.2|3792.2|3804.2|3792.2|3804.9|3792.9|3804.2|3792.2|0
1724248330000|2024-08-21 13:52:10|3804.6|3792.6|3805.2|3793.2|3805.2|3793.2|3804.2|3792.2|0
1724248350000|2024-08-21 13:52:30|3804.9|3792.9|3804.9|3792.9|3804.9|3792.9|3804.9|3792.9|0
1724248370000|2024-08-21 13:52:50|3804.2|3792.2|3804.2|3792.2|3804.4|3792.4|3803.9|3791.9|0
1724248390000|2024-08-21 13:53:10|3804.9|3792.9|3804.2|3792.2|3804.9|3792.9|3804.2|3792.2|0
1724248400000|2024-08-21 13:53:20|3804.4|3792.4|3804.5|3792.5|3804.7|3792.7|3804.2|3792.2|0
1724248410000|2024-08-21 13:53:30|3804.4|3792.4|3804.5|3792.5|3804.9|3792.9|3804.4|3792.4|0
1724248420000|2024-08-21 13:53:40|3804.4|3792.4|3804.9|3792.9|3804.9|3792.9|3804.4|3792.4|0
1724248440000|2024-08-21 13:54:00|3804.5|3792.5|3804.2|3792.2|3804.5|3792.5|3804.2|3792.2|0
1724248450000|2024-08-21 13:54:10|3804.4|3792.4|3804.4|3792.4|3804.4|3792.4|3804.4|3792.4|0
1724248470000|2024-08-21 13:54:30|3804.7|3792.7|3804.9|3792.9|3804.9|3792.9|3804.7|3792.7|0
1724248490000|2024-08-21 13:54:50|3804.7|3792.7|3804.2|3792.2|3804.7|3792.7|3804.2|3792.2|0
1724248500000|2024-08-21 13:55:00|3804.9|3792.9|3804.9|3792.9|3804.9|3792.9|3804.4|3792.4|0
1724248510000|2024-08-21 13:55:10|3805.2|3793.2|3805.2|3793.2|3805.6|3793.6|3805.2|3793.2|0
1724248520000|2024-08-21 13:55:20|3805.5|3793.5|3805.4|3793.4|3805.5|3793.5|3805.2|3793.2|0
1724248530000|2024-08-21 13:55:30|3805.2|3793.2|3805.2|3793.2|3805.2|3793.2|3805.2|3793.2|0
1724248550000|2024-08-21 13:55:50|3804.9|3792.9|3804.9|3792.9|3805.2|3793.2|3804.9|3792.9|0
1724248560000|2024-08-21 13:56:00|3805.2|3793.2|3805.2|3793.2|3805.6|3793.6|3805.2|3793.2|0
1724248570000|2024-08-21 13:56:10|3805.6|3793.6|3805.6|3793.6|3805.6|3793.6|3805.2|3793.2|0
1724248580000|2024-08-21 13:56:20|3805.9|3793.9|3807.2|3795.2|3807.2|3795.2|3805.9|3793.9|3
1724248600000|2024-08-21 13:56:40|3807.6|3795.6|3807.2|3795.2|3807.7|3795.7|3807.2|3795.2|0
1724248610000|2024-08-21 13:56:50|3806.9|3794.9|3807.1|3795.1|3807.2|3795.2|3806.7|3794.7|0
1724248620000|2024-08-21 13:57:00|3807.2|3795.2|3807.2|3795.2|3807.2|3795.2|3807.2|3795.2|1
1724248640000|2024-08-21 13:57:20|3806.7|3794.7|3807.1|3795.1|3807.1|3795.1|3806.4|3794.4|0
1724248650000|2024-08-21 13:57:30|3806.7|3794.7|3806.4|3794.4|3807.2|3795.2|3806.4|3794.4|0
1724248660000|2024-08-21 13:57:40|3806.7|3794.7|3806.2|3794.2|3806.7|3794.7|3806.2|3794.2|0
1724248670000|2024-08-21 13:57:50|3806.4|3794.4|3806.4|3794.4|3806.6|3794.6|3806.2|3794.2|0
1724248680000|2024-08-21 13:58:00|3806.7|3794.7|3806.4|3794.4|3806.7|3794.7|3806.4|3794.4|0
1724248690000|2024-08-21 13:58:10|3806.7|3794.7|3806.7|3794.7|3806.7|3794.7|3806.4|3794.4|0
1724248700000|2024-08-21 13:58:20|3807.1|3795.1|3806.4|3794.4|3807.2|3795.2|3806.2|3794.2|0
1724248710000|2024-08-21 13:58:30|3806.7|3794.7|3806.7|3794.7|3807.2|3795.2|3806.7|3794.7|0
1724248720000|2024-08-21 13:58:40|3806.4|3794.4|3806.7|3794.7|3806.7|3794.7|3806.4|3794.4|0
1724248730000|2024-08-21 13:58:50|3806.4|3794.4|3806.4|3794.4|3806.4|3794.4|3806.2|3794.2|0
1724248740000|2024-08-21 13:59:00|3806.2|3794.2|3806.4|3794.4|3807.2|3795.2|3806.2|3794.2|0
1724248750000|2024-08-21 13:59:10|3806.7|3794.7|3807.2|3795.2|3807.2|3795.2|3806.7|3794.7|0
1724248760000|2024-08-21 13:59:20|3806.5|3794.5|3807.1|3795.1|3807.1|3795.1|3806.4|3794.4|0
1724248770000|2024-08-21 13:59:30|3806.4|3794.4|3807.2|3795.2|3807.2|3795.2|3806.4|3794.4|0
1724248780000|2024-08-21 13:59:40|3806.7|3794.7|3807.2|3795.2|3807.2|3795.2|3806.7|3794.7|0
1724248790000|2024-08-21 13:59:50|3807.6|3795.6|3807.1|3795.1|3807.6|3795.6|3806.7|3794.7|0
1724248800000|2024-08-21 14:00:00|3807.2|3795.2|3807.6|3795.6|3807.6|3795.6|3806.2|3794.2|1
1724248810000|2024-08-21 14:00:10|3807.2|3795.2|3806.2|3794.2|3807.2|3795.2|3806.2|3794.2|0
1724248830000|2024-08-21 14:00:30|3806.6|3794.6|3805.6|3793.6|3806.6|3794.6|3805.6|3793.6|0
1724248840000|2024-08-21 14:00:40|3805.7|3793.7|3805.7|3793.7|3806.1|3794.1|3805.6|3793.6|0
1724248850000|2024-08-21 14:00:50|3805.6|3793.6|3806.9|3794.9|3806.9|3794.9|3805.6|3793.6|9
1724248860000|2024-08-21 14:01:00|3807.1|3795.1|3807.6|3795.6|3807.6|3795.6|3807.1|3795.1|0
1724248870000|2024-08-21 14:01:10|3807.2|3795.2|3807.1|3795.1|3807.2|3795.2|3806.9|3794.9|0
1724248880000|2024-08-21 14:01:20|3806.9|3794.9|3807.4|3795.4|3807.6|3795.6|3806.9|3794.9|1
1724248890000|2024-08-21 14:01:30|3806.9|3794.9|3807.4|3795.4|3807.6|3795.6|3806.9|3794.9|0
1724248900000|2024-08-21 14:01:40|3807.6|3795.6|3806.9|3794.9|3807.6|3795.6|3806.9|3794.9|0
1724248910000|2024-08-21 14:01:50|3807.4|3795.4|3807.6|3795.6|3807.6|3795.6|3806.9|3794.9|0
1724248920000|2024-08-21 14:02:00|||||||||1
1724248930000|2024-08-21 14:02:10|3807.4|3795.4|3807.6|3795.6|3807.6|3795.6|3807.4|3795.4|0
1724248940000|2024-08-21 14:02:20|3807.4|3795.4|3807.4|3795.4|3807.6|3795.6|3807.4|3795.4|0
1724248950000|2024-08-21 14:02:30|3807.6|3795.6|3807.6|3795.6|3807.6|3795.6|3807.4|3795.4|0
1724248960000|2024-08-21 14:02:40|3806.9|3794.9|3807.4|3795.4|3807.4|3795.4|3806.9|3794.9|0
1724248970000|2024-08-21 14:02:50|3807.6|3795.6|3807.6|3795.6|3807.6|3795.6|3807.4|3795.4|0
1724248990000|2024-08-21 14:03:10|3807.2|3795.2|3807.1|3795.1|3807.2|3795.2|3806.9|3794.9|1
1724249000000|2024-08-21 14:03:20|3807.2|3795.2|3807.2|3795.2|3807.2|3795.2|3807.2|3795.2|0
1724249010000|2024-08-21 14:03:30|3807.1|3795.1|3807.2|3795.2|3807.2|3795.2|3807.1|3795.1|0
1724249020000|2024-08-21 14:03:40|3807.6|3795.6|3807.4|3795.4|3807.6|3795.6|3806.9|3794.9|0
1724249030000|2024-08-21 14:03:50|3807.6|3795.6|3807.6|3795.6|3807.6|3795.6|3807.6|3795.6|0
1724249040000|2024-08-21 14:04:00|3807.9|3795.9|3807.6|3795.6|3807.9|3795.9|3807.6|3795.6|0
1724249050000|2024-08-21 14:04:10|3807.2|3795.2|3807.1|3795.1|3807.2|3795.2|3806.9|3794.9|0
1724249060000|2024-08-21 14:04:20|3807.2|3795.2|3807.6|3795.6|3807.6|3795.6|3807.2|3795.2|0
1724249070000|2024-08-21 14:04:30|3807.7|3795.7|3808.6|3796.6|3808.6|3796.6|3807.6|3795.6|0
1724249080000|2024-08-21 14:04:40|3808.2|3796.2|3808.6|3796.6|3808.6|3796.6|3808.1|3796.1|0
1724249110000|2024-08-21 14:05:10|3808.1|3796.1|3807.6|3795.6|3808.1|3796.1|3807.6|3795.6|0
1724249120000|2024-08-21 14:05:20|3807.7|3795.7|3807.6|3795.6|3807.7|3795.7|3807.6|3795.6|0
1724249130000|2024-08-21 14:05:30|3807.7|3795.7|3807.6|3795.6|3807.7|3795.7|3807.6|3795.6|0
1724249140000|2024-08-21 14:05:40|3807.7|3795.7|3807.6|3795.6|3807.7|3795.7|3807.6|3795.6|0
1724249150000|2024-08-21 14:05:50|3807.2|3795.2|3806.9|3794.9|3807.6|3795.6|3806.9|3794.9|7
1724249160000|2024-08-21 14:06:00|3805.6|3793.6|3805.7|3793.7|3806.2|3794.2|3805.6|3793.6|2
1724249170000|2024-08-21 14:06:10|3806.2|3794.2|3805.7|3793.7|3806.2|3794.2|3805.7|3793.7|0
1724249180000|2024-08-21 14:06:20|3806.1|3794.1|3805.9|3793.9|3806.7|3794.7|3805.9|3793.9|1
1724249190000|2024-08-21 14:06:30|3806.1|3794.1|3806.6|3794.6|3806.6|3794.6|3806.1|3794.1|0
1724249200000|2024-08-21 14:06:40|3806.1|3794.1|3806.1|3794.1|3806.6|3794.6|3805.6|3793.6|0
1724249220000|2024-08-21 14:07:00|3805.6|3793.6|3805.6|3793.6|3805.6|3793.6|3805.6|3793.6|0
1724249230000|2024-08-21 14:07:10|3804.8|3792.8|3804.6|3792.6|3805.1|3793.1|3804.6|3792.6|0
1724249260000|2024-08-21 14:07:40|3804.1|3792.1|3803.6|3791.6|3804.1|3792.1|3803.6|3791.6|0
1724249270000|2024-08-21 14:07:50|3803.7|3791.7|3803.8|3791.8|3804.2|3792.2|3803.7|3791.7|0
1724249280000|2024-08-21 14:08:00|3803.7|3791.7|3804.2|3792.2|3804.6|3792.6|3803.7|3791.7|0
1724249290000|2024-08-21 14:08:10|3804.1|3792.1|3804.1|3792.1|3804.1|3792.1|3804.1|3792.1|0
1724249300000|2024-08-21 14:08:20|3804.6|3792.6|3804.6|3792.6|3804.6|3792.6|3804.1|3792.1|0
1724249320000|2024-08-21 14:08:40|3804.7|3792.7|3804.6|3792.6|3805.1|3793.1|3804.6|3792.6|0
1724249330000|2024-08-21 14:08:50|3804.7|3792.7|3804.6|3792.6|3804.7|3792.7|3804.6|3792.6|0
1724249340000|2024-08-21 14:09:00|3803.6|3791.6|3803.6|3791.6|3804.1|3792.1|3803.6|3791.6|0
1724249350000|2024-08-21 14:09:10|3803.3|3791.3|3802.6|3790.6|3803.6|3791.6|3802.1|3790.1|0
1724249380000|2024-08-21 14:09:40|3802.1|3790.1|3801.6|3789.6|3802.1|3790.1|3800.6|3788.6|0
1724249390000|2024-08-21 14:09:50|3802.1|3790.1|3802.1|3790.1|3802.1|3790.1|3801.6|3789.6|2
1724249400000|2024-08-21 14:10:00|3801.6|3789.6|3801.6|3789.6|3802.6|3790.6|3801.6|3789.6|0
1724249410000|2024-08-21 14:10:10|3801.1|3789.1|3801.1|3789.1|3801.1|3789.1|3801.1|3789.1|0
1724249420000|2024-08-21 14:10:20|3801.6|3789.6|3801.6|3789.6|3801.6|3789.6|3800.6|3788.6|0
1724249430000|2024-08-21 14:10:30|3801.1|3789.1|3801.6|3789.6|3801.6|3789.6|3801.1|3789.1|0
1724249440000|2024-08-21 14:10:40|3801.1|3789.1|3801.6|3789.6|3801.6|3789.6|3801.1|3789.1|0
1724249460000|2024-08-21 14:11:00|3801.2|3789.2|3801.6|3789.6|3802.6|3790.6|3801.2|3789.2|1
1724249470000|2024-08-21 14:11:10|3802.2|3790.2|3803.6|3791.6|3803.6|3791.6|3802.1|3790.1|0
1724249480000|2024-08-21 14:11:20|3803.2|3791.2|3802.6|3790.6|3803.6|3791.6|3802.6|3790.6|0
1724249490000|2024-08-21 14:11:30|3803.1|3791.1|3803.6|3791.6|3803.6|3791.6|3803.1|3791.1|0
1724249500000|2024-08-21 14:11:40|3803.9|3791.9|3804.6|3792.6|3804.6|3792.6|3803.9|3791.9|0
1724249520000|2024-08-21 14:12:00|3805.1|3793.1|3804.6|3792.6|3805.2|3793.2|3804.6|3792.6|0
1724249530000|2024-08-21 14:12:10|3804.1|3792.1|3804.1|3792.1|3804.2|3792.2|3804.1|3792.1|0
1724249540000|2024-08-21 14:12:20|3803.6|3791.6|3803.6|3791.6|3803.6|3791.6|3803.6|3791.6|0
1724249560000|2024-08-21 14:12:40|3803.9|3791.9|3803.2|3791.2|3803.9|3791.9|3803.1|3791.1|0
1724249570000|2024-08-21 14:12:50|3803.6|3791.6|3804.1|3792.1|3804.1|3792.1|3802.6|3790.6|0
1724249580000|2024-08-21 14:13:00|3803.7|3791.7|3804.2|3792.2|3804.2|3792.2|3803.6|3791.6|0
1724249590000|2024-08-21 14:13:10|3804.1|3792.1|3804.1|3792.1|3804.6|3792.6|3803.6|3791.6|0
1724249600000|2024-08-21 14:13:20|3803.7|3791.7|3803.6|3791.6|3804.1|3792.1|3803.6|3791.6|0
1724249610000|2024-08-21 14:13:30|3804.1|3792.1|3803.8|3791.8|3804.2|3792.2|3803.8|3791.8|0
1724249620000|2024-08-21 14:13:40|3804.2|3792.2|3804.6|3792.6|3804.6|3792.6|3804.1|3792.1|0
1724249630000|2024-08-21 14:13:50|3804.2|3792.2|3804.2|3792.2|3804.2|3792.2|3804.2|3792.2|0
1724249640000|2024-08-21 14:14:00|3804.6|3792.6|3805.1|3793.1|3805.1|3793.1|3804.2|3792.2|0
1724249650000|2024-08-21 14:14:10|3804.7|3792.7|3805.7|3793.7|3806.1|3794.1|3804.7|3792.7|1
1724249660000|2024-08-21 14:14:20|3805.2|3793.2|3805.2|3793.2|3805.7|3793.7|3805.2|3793.2|0
1724249670000|2024-08-21 14:14:30|3805.6|3793.6|3805.2|3793.2|3805.7|3793.7|3805.2|3793.2|0
1724249680000|2024-08-21 14:14:40|3804.6|3792.6|3804.7|3792.7|3804.7|3792.7|3804.6|3792.6|0
1724249700000|2024-08-21 14:15:00|3804.6|3792.6|3804.2|3792.2|3804.6|3792.6|3804.2|3792.2|0
1724249710000|2024-08-21 14:15:10|3804.7|3792.7|3804.7|3792.7|3804.7|3792.7|3804.3|3792.3|0
1724249720000|2024-08-21 14:15:20|3804.6|3792.6|3804.2|3792.2|3804.6|3792.6|3804.2|3792.2|0
1724249740000|2024-08-21 14:15:40|3804.1|3792.1|3804.1|3792.1|3804.1|3792.1|3803.6|3791.6|0
1724249750000|2024-08-21 14:15:50|3803.7|3791.7|3803.6|3791.6|3803.7|3791.7|3803.2|3791.2|1
1724249790000|2024-08-21 14:16:30|3803.2|3791.2|3803.6|3791.6|3803.6|3791.6|3803.2|3791.2|0
1724249820000|2024-08-21 14:17:00|3803.4|3791.4|3803.1|3791.1|3803.4|3791.4|3802.9|3790.9|0
1724249830000|2024-08-21 14:17:10|3803.6|3791.6|3803.4|3791.4|3803.6|3791.6|3802.9|3790.9|2
1724249840000|2024-08-21 14:17:20|||||||||1
1724249860000|2024-08-21 14:17:40|3802.9|3790.9|3801.2|3789.2|3803.4|3791.4|3801.2|3789.2|1
1724249870000|2024-08-21 14:17:50|3800.8|3788.8|3800.8|3788.8|3800.8|3788.8|3800.8|3788.8|0
1724249880000|2024-08-21 14:18:00|3801.6|3789.6|3801.6|3789.6|3801.9|3789.9|3801.2|3789.2|4
1724249890000|2024-08-21 14:18:10|3801.9|3789.9|3800.8|3788.8|3801.9|3789.9|3800.8|3788.8|1
1724249900000|2024-08-21 14:18:20|3801.2|3789.2|3800.8|3788.8|3801.2|3789.2|3800.7|3788.7|0
1724249910000|2024-08-21 14:18:30|3801.2|3789.2|3801.6|3789.6|3801.6|3789.6|3800.8|3788.8|1
1724249920000|2024-08-21 14:18:40|3801.2|3789.2|3801.2|3789.2|3801.2|3789.2|3801.2|3789.2|0
1724249930000|2024-08-21 14:18:50|3801.6|3789.6|3802.6|3790.6|3802.6|3790.6|3801.6|3789.6|0
1724249940000|2024-08-21 14:19:00|3802.7|3790.7|3802.7|3790.7|3802.7|3790.7|3802.7|3790.7|0
1724249950000|2024-08-21 14:19:10|3802.6|3790.6|3802.6|3790.6|3802.7|3790.7|3802.6|3790.6|0
1724249970000|2024-08-21 14:19:30|3802.7|3790.7|3802.2|3790.2|3802.7|3790.7|3802.2|3790.2|0
1724249980000|2024-08-21 14:19:40|3802.6|3790.6|3802.8|3790.8|3802.8|3790.8|3802.6|3790.6|0
1724249990000|2024-08-21 14:19:50|3803.2|3791.2|3803.2|3791.2|3803.2|3791.2|3803.2|3791.2|0
1724250000000|2024-08-21 14:20:00|3802.8|3790.8|3803.6|3791.6|3803.6|3791.6|3802.8|3790.8|0
1724250010000|2024-08-21 14:20:10|3803.7|3791.7|3803.8|3791.8|3803.8|3791.8|3803.6|3791.6|0
1724250020000|2024-08-21 14:20:20|3804.2|3792.2|3805.1|3793.1|3805.2|3793.2|3803.8|3791.8|1
1724250030000|2024-08-21 14:20:30|3805.2|3793.2|3805.1|3793.1|3805.2|3793.2|3805.1|3793.1|0
1724250040000|2024-08-21 14:20:40|3805.2|3793.2|3805.2|3793.2|3805.2|3793.2|3805.1|3793.1|0
1724250050000|2024-08-21 14:20:50|3805.7|3793.7|3805.2|3793.2|3805.8|3793.8|3805.2|3793.2|0
1724250060000|2024-08-21 14:21:00|3804.6|3792.6|3805.1|3793.1|3805.1|3793.1|3804.2|3792.2|0
1724250070000|2024-08-21 14:21:10|3804.2|3792.2|3804.2|3792.2|3804.7|3792.7|3804.2|3792.2|0
1724250080000|2024-08-21 14:21:20|3804.1|3792.1|3803.2|3791.2|3804.1|3792.1|3803.2|3791.2|0
1724250100000|2024-08-21 14:21:40|3803.3|3791.3|3803.3|3791.3|3803.3|3791.3|3803.3|3791.3|0
1724250110000|2024-08-21 14:21:50|3803.2|3791.2|3803.2|3791.2|3803.2|3791.2|3803.2|3791.2|0
1724250120000|2024-08-21 14:22:00|3803.7|3791.7|3803.3|3791.3|3803.7|3791.7|3803.3|3791.3|0
1724250130000|2024-08-21 14:22:10|3803.7|3791.7|3803.7|3791.7|3803.8|3791.8|3803.7|3791.7|0
1724250140000|2024-08-21 14:22:20|3803.8|3791.8|3803.8|3791.8|3803.8|3791.8|3803.8|3791.8|0
1724250150000|2024-08-21 14:22:30|3803.7|3791.7|3803.8|3791.8|3803.8|3791.8|3803.7|3791.7|0
1724250180000|2024-08-21 14:23:00|3803.7|3791.7|3804.3|3792.3|3804.7|3792.7|3803.7|3791.7|0
1724250190000|2024-08-21 14:23:10|3804.2|3792.2|3804.9|3792.9|3804.9|3792.9|3804.2|3792.2|0
1724250200000|2024-08-21 14:23:20|3805.1|3793.1|3804.9|3792.9|3805.1|3793.1|3804.9|3792.9|0
1724250210000|2024-08-21 14:23:30|3805.1|3793.1|3804.2|3792.2|3805.2|3793.2|3804.2|3792.2|1
1724250240000|2024-08-21 14:24:00|3804.7|3792.7|3803.7|3791.7|3804.8|3792.8|3803.5|3791.5|0
1724250250000|2024-08-21 14:24:10|3804.1|3792.1|3804.2|3792.2|3804.2|3792.2|3804.1|3792.1|0
1724250270000|2024-08-21 14:24:30|3804.3|3792.3|3804.2|3792.2|3804.3|3792.3|3804.2|3792.2|0
1724250280000|2024-08-21 14:24:40|3804.3|3792.3|3804.3|3792.3|3804.7|3792.7|3804.3|3792.3|0
1724250290000|2024-08-21 14:24:50|3804.2|3792.2|3804.2|3792.2|3804.2|3792.2|3804.2|3792.2|0
1724250300000|2024-08-21 14:25:00|3803.6|3791.6|3803.8|3791.8|3803.8|3791.8|3803.6|3791.6|0
1724250310000|2024-08-21 14:25:10|3804.2|3792.2|3804.2|3792.2|3804.2|3792.2|3804.2|3792.2|0
1724250320000|2024-08-21 14:25:20|3804.1|3792.1|3804.1|3792.1|3804.1|3792.1|3804.1|3792.1|0
1724250330000|2024-08-21 14:25:30|3804.2|3792.2|3804.1|3792.1|3804.2|3792.2|3804.1|3792.1|0
1724250340000|2024-08-21 14:25:40|3804.2|3792.2|3804.1|3792.1|3804.2|3792.2|3804.1|3792.1|0
1724250350000|2024-08-21 14:25:50|3803.7|3791.7|3803.2|3791.2|3803.7|3791.7|3803.2|3791.2|0
1724250360000|2024-08-21 14:26:00|3803.3|3791.3|3803.3|3791.3|3803.8|3791.8|3803.3|3791.3|0
1724250370000|2024-08-21 14:26:10|3803.7|3791.7|3804.6|3792.6|3804.6|3792.6|3803.3|3791.3|0
1724250380000|2024-08-21 14:26:20|3804.2|3792.2|3804.1|3792.1|3804.2|3792.2|3803.7|3791.7|0
1724250390000|2024-08-21 14:26:30|3804.2|3792.2|3804.2|3792.2|3804.2|3792.2|3804.1|3792.1|0
1724250410000|2024-08-21 14:26:50|3804.3|3792.3|3804.7|3792.7|3804.8|3792.8|3804.3|3792.3|0
1724250420000|2024-08-21 14:27:00|3804.3|3792.3|3803.9|3791.9|3804.7|3792.7|3803.9|3791.9|0
1724250430000|2024-08-21 14:27:10|3803.7|3791.7|3804.2|3792.2|3804.2|3792.2|3803.2|3791.2|0
1724250460000|2024-08-21 14:27:40|3804.3|3792.3|3804.2|3792.2|3804.3|3792.3|3804.2|3792.2|0
1724250500000|2024-08-21 14:28:20|3804.6|3792.6|3804.8|3792.8|3804.8|3792.8|3804.3|3792.3|0
1724250510000|2024-08-21 14:28:30|3804.3|3792.3|3804.2|3792.2|3804.8|3792.8|3804.2|3792.2|0
1724250520000|2024-08-21 14:28:40|3804.6|3792.6|3804.7|3792.7|3804.7|3792.7|3804.2|3792.2|0
1724250530000|2024-08-21 14:28:50|3805.1|3793.1|3805.1|3793.1|3805.1|3793.1|3805.1|3793.1|0
1724250540000|2024-08-21 14:29:00|3805.2|3793.2|3804.3|3792.3|3805.2|3793.2|3804.3|3792.3|1
1724250550000|2024-08-21 14:29:10|3804|3792|3804.2|3792.2|3804.5|3792.5|3803.8|3791.8|2
1724250560000|2024-08-21 14:29:20|3804.5|3792.5|3805.2|3793.2|3805.7|3793.7|3804.5|3792.5|5
1724250570000|2024-08-21 14:29:30|3804.7|3792.7|3805.2|3793.2|3805.2|3793.2|3804.7|3792.7|0
1724250580000|2024-08-21 14:29:40|3804.8|3792.8|3804.7|3792.7|3804.8|3792.8|3804.7|3792.7|0
1724250600000|2024-08-21 14:30:00|3805.3|3793.3|3806.2|3794.2|3806.2|3794.2|3805.3|3793.3|0
1724250610000|2024-08-21 14:30:10|3805.8|3793.8|3805.8|3793.8|3806.2|3794.2|3805.8|3793.8|0
1724250620000|2024-08-21 14:30:20|3805.5|3793.5|3805.8|3793.8|3805.8|3793.8|3805.3|3793.3|0
1724250650000|2024-08-21 14:30:50|3806.2|3794.2|3806.2|3794.2|3806.5|3794.5|3806.2|3794.2|3
1724250660000|2024-08-21 14:31:00|3805.8|3793.8|3806.2|3794.2|3806.2|3794.2|3805.2|3793.2|0
1724250670000|2024-08-21 14:31:10|3805.5|3793.5|3806.2|3794.2|3806.2|3794.2|3805.3|3793.3|0
1724250680000|2024-08-21 14:31:20|3805.8|3793.8|3806.2|3794.2|3806.2|3794.2|3805.8|3793.8|0
1724250690000|2024-08-21 14:31:30|3805.8|3793.8|3806.2|3794.2|3806.2|3794.2|3805.8|3793.8|0
1724250700000|2024-08-21 14:31:40|3805.8|3793.8|3806.2|3794.2|3806.2|3794.2|3805.8|3793.8|10
1724250710000|2024-08-21 14:31:50|3806.5|3794.5|3807.8|3795.8|3807.8|3795.8|3806.5|3794.5|0
1724250720000|2024-08-21 14:32:00|3808.8|3796.8|3810|3798|3810.5|3798.5|3808.5|3796.5|2
1724250730000|2024-08-21 14:32:10|3810.3|3798.3|3810.3|3798.3|3810.5|3798.5|3810|3798|0
1724250740000|2024-08-21 14:32:20|3810|3798|3809.5|3797.5|3810.5|3798.5|3809.5|3797.5|3
1724250760000|2024-08-21 14:32:40|3809.8|3797.8|3809.5|3797.5|3809.8|3797.8|3808.8|3796.8|0
1724250770000|2024-08-21 14:32:50|3810|3798|3810.3|3798.3|3810.5|3798.5|3810|3798|1
1724250780000|2024-08-21 14:33:00|3810|3798|3810|3798|3810|3798|3809.8|3797.8|0
1724250790000|2024-08-21 14:33:10|3810.5|3798.5|3810.6|3798.6|3810.6|3798.6|3810.5|3798.5|2
1724250800000|2024-08-21 14:33:20|3810.5|3798.5|3810.5|3798.5|3810.5|3798.5|3810.5|3798.5|0
1724250810000|2024-08-21 14:33:30|3810|3798|3809.8|3797.8|3810|3798|3809.6|3797.6|1
1724250820000|2024-08-21 14:33:40|3809.5|3797.5|3809.5|3797.5|3809.5|3797.5|3809.5|3797.5|0
1724250830000|2024-08-21 14:33:50|3809.8|3797.8|3809.8|3797.8|3809.8|3797.8|3809.8|3797.8|1
1724250840000|2024-08-21 14:34:00|3810.2|3798.2|3810|3798|3810.5|3798.5|3810|3798|0
1724250850000|2024-08-21 14:34:10|3810.2|3798.2|3810.3|3798.3|3810.5|3798.5|3810.2|3798.2|0
1724250860000|2024-08-21 14:34:20|3810.5|3798.5|3810.6|3798.6|3810.6|3798.6|3810.5|3798.5|0
1724250870000|2024-08-21 14:34:30|3810.5|3798.5|3810.6|3798.6|3810.6|3798.6|3810.5|3798.5|0
1724250880000|2024-08-21 14:34:40|3810.7|3798.7|3810.7|3798.7|3811.5|3799.5|3810.6|3798.6|4
1724250890000|2024-08-21 14:34:50|3811.5|3799.5|3810.8|3798.8|3811.5|3799.5|3810.8|3798.8|4
1724250900000|2024-08-21 14:35:00|3810.9|3798.9|3811.3|3799.3|3811.4|3799.4|3810.8|3798.8|1
1724250910000|2024-08-21 14:35:10|3811.4|3799.4|3810.6|3798.6|3811.4|3799.4|3810.6|3798.6|0
1724250920000|2024-08-21 14:35:20|3810.4|3798.4|3810.4|3798.4|3810.4|3798.4|3810.4|3798.4|0
1724250930000|2024-08-21 14:35:30|3810.9|3798.9|3810.8|3798.8|3811.4|3799.4|3810.4|3798.4|1
1724250940000|2024-08-21 14:35:40|3810.9|3798.9|3810.9|3798.9|3810.9|3798.9|3810.9|3798.9|0
1724250950000|2024-08-21 14:35:50|3811.4|3799.4|3810.9|3798.9|3811.4|3799.4|3810.9|3798.9|0
1724250960000|2024-08-21 14:36:00|3811.4|3799.4|3811.3|3799.3|3811.4|3799.4|3810.8|3798.8|0
1724250970000|2024-08-21 14:36:10|3811.4|3799.4|3810.9|3798.9|3811.4|3799.4|3810.9|3798.9|0
1724250980000|2024-08-21 14:36:20|3811.4|3799.4|3811.4|3799.4|3811.4|3799.4|3811.4|3799.4|0
1724251000000|2024-08-21 14:36:40|3811.8|3799.8|3811.9|3799.9|3812.4|3800.4|3811.6|3799.6|22
1724251010000|2024-08-21 14:36:50|3812.4|3800.4|3811.9|3799.9|3812.4|3800.4|3811.8|3799.8|0
1724251020000|2024-08-21 14:37:00|3811.6|3799.6|3811.4|3799.4|3812.3|3800.3|3811.4|3799.4|1
1724251040000|2024-08-21 14:37:20|3811.6|3799.6|3811.6|3799.6|3811.6|3799.6|3811.6|3799.6|1
1724251050000|2024-08-21 14:37:30|3811.7|3799.7|3811.6|3799.6|3811.7|3799.7|3811.6|3799.6|1
1724251060000|2024-08-21 14:37:40|3811.7|3799.7|3812.4|3800.4|3812.4|3800.4|3811.7|3799.7|1
1724251070000|2024-08-21 14:37:50|3813.2|3801.2|3812.8|3800.8|3813.2|3801.2|3812.8|3800.8|2
1724251080000|2024-08-21 14:38:00|3812.9|3800.9|3813.4|3801.4|3813.4|3801.4|3812.9|3800.9|0
1724251090000|2024-08-21 14:38:10|3812.9|3800.9|3812.4|3800.4|3813.4|3801.4|3812.4|3800.4|0
1724251110000|2024-08-21 14:38:30|3811.9|3799.9|3811.9|3799.9|3811.9|3799.9|3811.9|3799.9|0
1724251130000|2024-08-21 14:38:50|3811.8|3799.8|3812.4|3800.4|3812.4|3800.4|3811.8|3799.8|0
1724251140000|2024-08-21 14:39:00|3812.1|3800.1|3811.8|3799.8|3812.1|3800.1|3811.8|3799.8|0
1724251150000|2024-08-21 14:39:10|3811.1|3799.1|3810.9|3798.9|3811.1|3799.1|3810.8|3798.8|0
1724251160000|2024-08-21 14:39:20|3811.3|3799.3|3811.8|3799.8|3811.8|3799.8|3810.8|3798.8|0
1724251180000|2024-08-21 14:39:40|3810.8|3798.8|3810.8|3798.8|3810.8|3798.8|3810.8|3798.8|40
1724251190000|2024-08-21 14:39:50|3810.4|3798.4|3810.4|3798.4|3810.8|3798.8|3810.4|3798.4|0
1724251210000|2024-08-21 14:40:10|3810.8|3798.8|3811.2|3799.2|3811.2|3799.2|3810.8|3798.8|0
1724251220000|2024-08-21 14:40:20|3810.8|3798.8|3810.4|3798.4|3811.3|3799.3|3810.4|3798.4|0
1724251230000|2024-08-21 14:40:30|3810.8|3798.8|3810.4|3798.4|3810.8|3798.8|3810.4|3798.4|0
1724251250000|2024-08-21 14:40:50|3810.9|3798.9|3810.9|3798.9|3810.9|3798.9|3810.9|3798.9|0
1724251260000|2024-08-21 14:41:00|3810.6|3798.6|3810.4|3798.4|3810.6|3798.6|3810.4|3798.4|0
1724251270000|2024-08-21 14:41:10|3810.9|3798.9|3810.9|3798.9|3810.9|3798.9|3810.9|3798.9|0
1724251280000|2024-08-21 14:41:20|3811.1|3799.1|3810.4|3798.4|3811.1|3799.1|3810.4|3798.4|0
1724251290000|2024-08-21 14:41:30|3810.9|3798.9|3810.8|3798.8|3810.9|3798.9|3810.4|3798.4|0
1724251300000|2024-08-21 14:41:40|3811.3|3799.3|3811.3|3799.3|3811.4|3799.4|3811.3|3799.3|0
1724251310000|2024-08-21 14:41:50|3811.4|3799.4|3811.4|3799.4|3811.8|3799.8|3811.4|3799.4|0
1724251320000|2024-08-21 14:42:00|3811.1|3799.1|3810.8|3798.8|3811.4|3799.4|3810.4|3798.4|0
1724251330000|2024-08-21 14:42:10|3810.4|3798.4|3810.8|3798.8|3810.9|3798.9|3810.4|3798.4|0
1724251340000|2024-08-21 14:42:20|3810.4|3798.4|3810.4|3798.4|3810.4|3798.4|3810.4|3798.4|0
1724251370000|2024-08-21 14:42:50|3810.8|3798.8|3811.3|3799.3|3811.4|3799.4|3810.8|3798.8|0
1724251380000|2024-08-21 14:43:00|3810.9|3798.9|3811.1|3799.1|3811.4|3799.4|3810.9|3798.9|0
1724251390000|2024-08-21 14:43:10|3810.6|3798.6|3810.9|3798.9|3810.9|3798.9|3810.4|3798.4|0
1724251400000|2024-08-21 14:43:20|3811.4|3799.4|3811.4|3799.4|3811.4|3799.4|3810.6|3798.6|0
1724251410000|2024-08-21 14:43:30|3811.3|3799.3|3810.6|3798.6|3811.3|3799.3|3810.6|3798.6|0
1724251420000|2024-08-21 14:43:40|3810.4|3798.4|3810.1|3798.1|3810.4|3798.4|3810.1|3798.1|0
1724251430000|2024-08-21 14:43:50|3810.4|3798.4|3809.4|3797.4|3810.4|3798.4|3809.1|3797.1|0
1724251440000|2024-08-21 14:44:00|3809.6|3797.6|3810.3|3798.3|3810.3|3798.3|3809.4|3797.4|0
1724251450000|2024-08-21 14:44:10|3809.9|3797.9|3809.9|3797.9|3810.4|3798.4|3809.6|3797.6|0
1724251470000|2024-08-21 14:44:30|3809.8|3797.8|3809.1|3797.1|3809.9|3797.9|3809.1|3797.1|0
1724251480000|2024-08-21 14:44:40|3809.4|3797.4|3809.1|3797.1|3809.4|3797.4|3809.1|3797.1|0
1724251490000|2024-08-21 14:44:50|3809.4|3797.4|3809.4|3797.4|3809.6|3797.6|3809.4|3797.4|0
1724251500000|2024-08-21 14:45:00|3809.1|3797.1|3809.1|3797.1|3809.1|3797.1|3808.9|3796.9|0
1724251510000|2024-08-21 14:45:10|3808.9|3796.9|3809.1|3797.1|3809.1|3797.1|3808.9|3796.9|0
1724251520000|2024-08-21 14:45:20|3808.9|3796.9|3809.6|3797.6|3809.6|3797.6|3808.9|3796.9|0
1724251530000|2024-08-21 14:45:30|3810.1|3798.1|3809.6|3797.6|3810.1|3798.1|3809.6|3797.6|0
1724251550000|2024-08-21 14:45:50|3810.1|3798.1|3809.6|3797.6|3810.1|3798.1|3809.6|3797.6|0
1724251570000|2024-08-21 14:46:10|3809.9|3797.9|3809.9|3797.9|3809.9|3797.9|3809.9|3797.9|0
1724251580000|2024-08-21 14:46:20|3809.6|3797.6|3810.1|3798.1|3810.6|3798.6|3809.6|3797.6|0
1724251590000|2024-08-21 14:46:30|3810.4|3798.4|3810.1|3798.1|3810.4|3798.4|3810.1|3798.1|0
1724251600000|2024-08-21 14:46:40|3809.6|3797.6|3809.6|3797.6|3810.1|3798.1|3809.6|3797.6|0
1724251610000|2024-08-21 14:46:50|3809.2|3797.2|3809.6|3797.6|3809.6|3797.6|3809.2|3797.2|0
1724251620000|2024-08-21 14:47:00|3809.2|3797.2|3809.1|3797.1|3809.6|3797.6|3809.1|3797.1|0
1724251630000|2024-08-21 14:47:10|3809.2|3797.2|3809.1|3797.1|3809.2|3797.2|3809.1|3797.1|0
1724251640000|2024-08-21 14:47:20|3808.6|3796.6|3808.6|3796.6|3808.9|3796.9|3808.6|3796.6|0
1724251650000|2024-08-21 14:47:30|3808.9|3796.9|3809.1|3797.1|3809.1|3797.1|3808.9|3796.9|0
1724251660000|2024-08-21 14:47:40|3808.9|3796.9|3808.1|3796.1|3808.9|3796.9|3808.1|3796.1|2
1724251670000|2024-08-21 14:47:50|3808.6|3796.6|3808.2|3796.2|3808.6|3796.6|3808.2|3796.2|0
1724251680000|2024-08-21 14:48:00|3808.1|3796.1|3808.1|3796.1|3808.6|3796.6|3808.1|3796.1|0
1724251690000|2024-08-21 14:48:10|3808.4|3796.4|3808.1|3796.1|3808.6|3796.6|3807.7|3795.7|1
1724251700000|2024-08-21 14:48:20|3807.6|3795.6|3807.4|3795.4|3807.9|3795.9|3807.4|3795.4|0
1724251710000|2024-08-21 14:48:30|3807.1|3795.1|3807.1|3795.1|3807.1|3795.1|3807.1|3795.1|1
1724251740000|2024-08-21 14:49:00|3807.6|3795.6|3807.1|3795.1|3807.6|3795.6|3807.1|3795.1|0
1724251750000|2024-08-21 14:49:10|3807.2|3795.2|3807.1|3795.1|3807.2|3795.2|3807.1|3795.1|0
1724251760000|2024-08-21 14:49:20|3807.2|3795.2|3807.6|3795.6|3807.6|3795.6|3807.1|3795.1|0
1724251770000|2024-08-21 14:49:30|3808.1|3796.1|3807.6|3795.6|3808.1|3796.1|3807.6|3795.6|5
1724251780000|2024-08-21 14:49:40|3807.2|3795.2|3807.1|3795.1|3807.6|3795.6|3807.1|3795.1|1
1724251790000|2024-08-21 14:49:50|3807.2|3795.2|3808.1|3796.1|3808.1|3796.1|3807.2|3795.2|0
1724251800000|2024-08-21 14:50:00|3807.7|3795.7|3807.9|3795.9|3808.1|3796.1|3807.6|3795.6|0
1724251810000|2024-08-21 14:50:10|3807.4|3795.4|3807.9|3795.9|3807.9|3795.9|3807.4|3795.4|0
1724251820000|2024-08-21 14:50:20|3808.1|3796.1|3807.9|3795.9|3808.1|3796.1|3807.9|3795.9|0
1724251830000|2024-08-21 14:50:30|3808.1|3796.1|3807.4|3795.4|3808.1|3796.1|3807.4|3795.4|0
1724251850000|2024-08-21 14:50:50|3807.1|3795.1|3806.4|3794.4|3807.1|3795.1|3806.4|3794.4|1
1724251860000|2024-08-21 14:51:00|3806.9|3794.9|3805.6|3793.6|3806.9|3794.9|3805.4|3793.4|1
1724251870000|2024-08-21 14:51:10|3805.4|3793.4|3805.1|3793.1|3805.6|3793.6|3805.1|3793.1|1
1724251890000|2024-08-21 14:51:30|3805.8|3793.8|3805.1|3793.1|3805.8|3793.8|3805.1|3793.1|0
1724251900000|2024-08-21 14:51:40|3806.1|3794.1|3806.1|3794.1|3806.1|3794.1|3805.2|3793.2|0
1724251910000|2024-08-21 14:51:50|3805.7|3793.7|3805.2|3793.2|3805.7|3793.7|3805.1|3793.1|0
1724251920000|2024-08-21 14:52:00|3805.6|3793.6|3805.2|3793.2|3806.1|3794.1|3805.2|3793.2|0
1724251930000|2024-08-21 14:52:10|3805.1|3793.1|3805.1|3793.1|3805.6|3793.6|3805.1|3793.1|0
1724251940000|2024-08-21 14:52:20|3804.1|3792.1|3804.6|3792.6|3804.6|3792.6|3804.1|3792.1|0
1724251950000|2024-08-21 14:52:30|3804.2|3792.2|3804.6|3792.6|3805.1|3793.1|3804.2|3792.2|0
1724251960000|2024-08-21 14:52:40|3804.9|3792.9|3804.4|3792.4|3805.2|3793.2|3803.4|3791.4|0
1724251970000|2024-08-21 14:52:50|3804.6|3792.6|3804.6|3792.6|3805.4|3793.4|3804.2|3792.2|3
1724251980000|2024-08-21 14:53:00|3804.2|3792.2|3805.1|3793.1|3805.1|3793.1|3804.1|3792.1|0
1724251990000|2024-08-21 14:53:10|3804.7|3792.7|3804.1|3792.1|3804.7|3792.7|3804.1|3792.1|0
1724252000000|2024-08-21 14:53:20|3804.4|3792.4|3805.1|3793.1|3805.1|3793.1|3804.4|3792.4|0
1724252010000|2024-08-21 14:53:30|3804.3|3792.3|3804.6|3792.6|3805.1|3793.1|3804.1|3792.1|0
1724252020000|2024-08-21 14:53:40|3804.2|3792.2|3804.1|3792.1|3804.9|3792.9|3804.1|3792.1|0
1724252030000|2024-08-21 14:53:50|3804.7|3792.7|3804.2|3792.2|3805.1|3793.1|3804.2|3792.2|0
1724252040000|2024-08-21 14:54:00|3804.1|3792.1|3804.6|3792.6|3804.6|3792.6|3804.1|3792.1|0
1724252050000|2024-08-21 14:54:10|3804.2|3792.2|3804.6|3792.6|3804.6|3792.6|3804.2|3792.2|2
1724252060000|2024-08-21 14:54:20|3804.2|3792.2|3804.6|3792.6|3804.6|3792.6|3804.2|3792.2|0
1724252070000|2024-08-21 14:54:30|3805.1|3793.1|3805.1|3793.1|3805.1|3793.1|3804.2|3792.2|4
1724252080000|2024-08-21 14:54:40|3804.7|3792.7|3804.2|3792.2|3804.7|3792.7|3804.2|3792.2|0
1724252090000|2024-08-21 14:54:50|3804.6|3792.6|3804.2|3792.2|3804.9|3792.9|3804.2|3792.2|0
1724252100000|2024-08-21 14:55:00|3804.1|3792.1|3804.6|3792.6|3804.6|3792.6|3804.1|3792.1|2
1724252110000|2024-08-21 14:55:10|3804.2|3792.2|3804.1|3792.1|3804.2|3792.2|3804.1|3792.1|0
1724252120000|2024-08-21 14:55:20|3804.4|3792.4|3804.1|3792.1|3804.4|3792.4|3803.7|3791.7|0
1724252130000|2024-08-21 14:55:30|3803.6|3791.6|3804.1|3792.1|3804.1|3792.1|3803.2|3791.2|0
1724252140000|2024-08-21 14:55:40|3803.7|3791.7|3804.1|3792.1|3804.1|3792.1|3803.1|3791.1|0
1724252150000|2024-08-21 14:55:50|3803.7|3791.7|3804.1|3792.1|3804.1|3792.1|3803.7|3791.7|0
1724252160000|2024-08-21 14:56:00|3804.6|3792.6|3804.6|3792.6|3804.6|3792.6|3804.1|3792.1|0
1724252170000|2024-08-21 14:56:10|3804.2|3792.2|3804.1|3792.1|3804.6|3792.6|3804.1|3792.1|8
1724252180000|2024-08-21 14:56:20|3803.7|3791.7|3804.1|3792.1|3804.1|3792.1|3803.7|3791.7|4
1724252190000|2024-08-21 14:56:30|3805.4|3793.4|3804.1|3792.1|3805.4|3793.4|3804.1|3792.1|9
1724252200000|2024-08-21 14:56:40|3804.2|3792.2|3804.1|3792.1|3804.2|3792.2|3804.1|3792.1|0
1724252230000|2024-08-21 14:57:10|3803.2|3791.2|3803.1|3791.1|3803.2|3791.2|3803.1|3791.1|0
1724252250000|2024-08-21 14:57:30|3803.7|3791.7|3803.6|3791.6|3804.1|3792.1|3803.6|3791.6|0
1724252260000|2024-08-21 14:57:40|3803.1|3791.1|3804.1|3792.1|3804.1|3792.1|3803.1|3791.1|0
1724252270000|2024-08-21 14:57:50|3804.3|3792.3|3805.4|3793.4|3805.4|3793.4|3804.3|3792.3|7
1724252280000|2024-08-21 14:58:00|3804.2|3792.2|3804.1|3792.1|3804.6|3792.6|3804.1|3792.1|5
1724252290000|2024-08-21 14:58:10|3803.1|3791.1|3803.1|3791.1|3803.9|3791.9|3803.1|3791.1|0
1724252300000|2024-08-21 14:58:20|3803.8|3791.8|3804.1|3792.1|3804.1|3792.1|3803.6|3791.6|0
1724252310000|2024-08-21 14:58:30|3804.6|3792.6|3804.6|3792.6|3804.6|3792.6|3804.6|3792.6|0
1724252320000|2024-08-21 14:58:40|3805.1|3793.1|3805.1|3793.1|3805.1|3793.1|3805.1|3793.1|0
1724252340000|2024-08-21 14:59:00|3804.9|3792.9|3804.6|3792.6|3805.1|3793.1|3804.6|3792.6|0
1724252350000|2024-08-21 14:59:10|3805.1|3793.1|3805.1|3793.1|3805.1|3793.1|3804.6|3792.6|0
1724252390000|2024-08-21 14:59:50|3806.1|3794.1|3805.1|3793.1|3806.1|3794.1|3805.1|3793.1|0
1724252400000|2024-08-21 15:00:00|3806.1|3794.1|3806.1|3794.1|3806.1|3794.1|3805.6|3793.6|3
1724252410000|2024-08-21 15:00:10|3807.1|3795.1|3807.1|3795.1|3807.1|3795.1|3807.1|3795.1|0
1724252420000|2024-08-21 15:00:20|3807.4|3795.4|3808.4|3796.4|3808.4|3796.4|3807.1|3795.1|3
1724252470000|2024-08-21 15:01:10|3807.2|3795.2|3807.1|3795.1|3807.6|3795.6|3807.1|3795.1|3
1724252540000|2024-08-21 15:02:20|3806.7|3794.7|3806.6|3794.6|3806.7|3794.7|3806.6|3794.6|0
1724252550000|2024-08-21 15:02:30|3806.1|3794.1|3806.1|3794.1|3806.6|3794.6|3806.1|3794.1|0
1724252560000|2024-08-21 15:02:40|3805.7|3793.7|3805.6|3793.6|3805.7|3793.7|3805.6|3793.6|0
1724252570000|2024-08-21 15:02:50|3806.1|3794.1|3805.1|3793.1|3806.1|3794.1|3805.1|3793.1|0
1724252580000|2024-08-21 15:03:00|3805.4|3793.4|3806.1|3794.1|3806.1|3794.1|3805.4|3793.4|0
1724252590000|2024-08-21 15:03:10|3805.9|3793.9|3805.6|3793.6|3805.9|3793.9|3805.6|3793.6|0
1724252600000|2024-08-21 15:03:20|3806.1|3794.1|3806.1|3794.1|3806.1|3794.1|3805.6|3793.6|0
1724252610000|2024-08-21 15:03:30|3806.4|3794.4|3807.1|3795.1|3807.1|3795.1|3806.4|3794.4|0
1724252670000|2024-08-21 15:04:30|3806.3|3794.3|3806.6|3794.6|3806.6|3794.6|3806.1|3794.1|0
1724252680000|2024-08-21 15:04:40|3807.1|3795.1|3807.1|3795.1|3807.1|3795.1|3806.6|3794.6|0
1724252690000|2024-08-21 15:04:50|3806.7|3794.7|3806.7|3794.7|3806.7|3794.7|3806.7|3794.7|0
1724252700000|2024-08-21 15:05:00|3806.6|3794.6|3806.6|3794.6|3806.6|3794.6|3806.6|3794.6|0
1724252710000|2024-08-21 15:05:10|3806.9|3794.9|3807.1|3795.1|3807.1|3795.1|3806.9|3794.9|0
1724252720000|2024-08-21 15:05:20|3806.7|3794.7|3806.6|3794.6|3806.7|3794.7|3806.2|3794.2|0
1724252730000|2024-08-21 15:05:30|3806.2|3794.2|3806.6|3794.6|3806.6|3794.6|3806.2|3794.2|0
1724252740000|2024-08-21 15:05:40|3806.2|3794.2|3806.1|3794.1|3806.2|3794.2|3806.1|3794.1|0
1724252760000|2024-08-21 15:06:00|3805.6|3793.6|3806.1|3794.1|3806.1|3794.1|3805.6|3793.6|0
1724252780000|2024-08-21 15:06:20|3805.1|3793.1|3805.5|3793.5|3805.5|3793.5|3805.1|3793.1|0
1724252790000|2024-08-21 15:06:30|3805.9|3793.9|3805.5|3793.5|3806|3794|3805.5|3793.5|0
1724252800000|2024-08-21 15:06:40|3805|3793|3805|3793|3805|3793|3805|3793|0
1724252810000|2024-08-21 15:06:50|3804.8|3792.8|3804.9|3792.9|3804.9|3792.9|3804.8|3792.8|0
1724252820000|2024-08-21 15:07:00|3804.4|3792.4|3804.4|3792.4|3804.4|3792.4|3804.4|3792.4|0
1724252870000|2024-08-21 15:07:50|3804.9|3792.9|3804.9|3792.9|3804.9|3792.9|3804.9|3792.9|0
1724252890000|2024-08-21 15:08:10|3804.5|3792.5|3804.4|3792.4|3804.5|3792.5|3804.4|3792.4|0
1724252920000|2024-08-21 15:08:40|3803.4|3791.4|3803.9|3791.9|3803.9|3791.9|3803.4|3791.4|1
1724252940000|2024-08-21 15:09:00|3804|3792|3804|3792|3804|3792|3804|3792|0
1724252960000|2024-08-21 15:09:20|3803.9|3791.9|3803.9|3791.9|3803.9|3791.9|3803.9|3791.9|0
1724252970000|2024-08-21 15:09:30|3803.8|3791.8|3803.9|3791.9|3803.9|3791.9|3803.8|3791.8|4
1724252980000|2024-08-21 15:09:40|3803.4|3791.4|3804|3792|3804|3792|3803.4|3791.4|0
1724252990000|2024-08-21 15:09:50|3803.9|3791.9|3803.9|3791.9|3803.9|3791.9|3803.9|3791.9|0
1724253000000|2024-08-21 15:10:00|3804|3792|3803.9|3791.9|3804|3792|3803.4|3791.4|0
1724253030000|2024-08-21 15:10:30|3804|3792|3804|3792|3804|3792|3804|3792|0
1724253050000|2024-08-21 15:10:50|3805|3793|3805|3793|3805|3793|3804|3792|0
1724253070000|2024-08-21 15:11:10|3805.5|3793.5|3805.5|3793.5|3805.5|3793.5|3805.5|3793.5|0
1724253080000|2024-08-21 15:11:20|3805.2|3793.2|3805.5|3793.5|3805.5|3793.5|3805|3793|0
1724253090000|2024-08-21 15:11:30|3805.2|3793.2|3805.5|3793.5|3805.5|3793.5|3805|3793|0
1724253100000|2024-08-21 15:11:40|3805.9|3793.9|3805.9|3793.9|3805.9|3793.9|3805.9|3793.9|0
1724253120000|2024-08-21 15:12:00|3805.4|3793.4|3805|3793|3805.4|3793.4|3805|3793|0
1724253130000|2024-08-21 15:12:10|3804.9|3792.9|3805|3793|3805|3793|3804.5|3792.5|0
1724253140000|2024-08-21 15:12:20|3804.5|3792.5|3804.5|3792.5|3804.5|3792.5|3804.5|3792.5|0
1724253170000|2024-08-21 15:12:50|3804.9|3792.9|3804.5|3792.5|3805|3793|3804.5|3792.5|0
1724253190000|2024-08-21 15:13:10|3804|3792|3804.5|3792.5|3804.5|3792.5|3804|3792|0
1724253200000|2024-08-21 15:13:20|3804.9|3792.9|3804.5|3792.5|3804.9|3792.9|3804.5|3792.5|0
1724253220000|2024-08-21 15:13:40|3804.9|3792.9|3805|3793|3805|3793|3804.5|3792.5|0
1724253240000|2024-08-21 15:14:00|3804.5|3792.5|3804.5|3792.5|3804.5|3792.5|3804.5|3792.5|0
1724253250000|2024-08-21 15:14:10|3805|3793|3805|3793|3805|3793|3805|3793|0
1724253260000|2024-08-21 15:14:20|3804|3792|3804|3792|3804|3792|3804|3792|0
1724253270000|2024-08-21 15:14:30|3804.5|3792.5|3805|3793|3805|3793|3804.5|3792.5|0
1724253280000|2024-08-21 15:14:40|3804.5|3792.5|3804.5|3792.5|3804.5|3792.5|3804.5|3792.5|0
1724253290000|2024-08-21 15:14:50|3804.7|3792.7|3805|3793|3805|3793|3804.5|3792.5|0
1724253340000|2024-08-21 15:15:40|3806|3794|3805.5|3793.5|3806|3794|3805.5|3793.5|0
1724253380000|2024-08-21 15:16:20|3805.9|3793.9|3806|3794|3806|3794|3805.9|3793.9|0
1724253390000|2024-08-21 15:16:30|3805.5|3793.5|3806|3794|3806|3794|3805.5|3793.5|0
1724253400000|2024-08-21 15:16:40|3805.7|3793.7|3806|3794|3806|3794|3805.5|3793.5|0
1724253420000|2024-08-21 15:17:00|3805.5|3793.5|3805.5|3793.5|3805.5|3793.5|3805.5|3793.5|0
1724253430000|2024-08-21 15:17:10|3805|3793|3805|3793|3805|3793|3805|3793|0
1724253450000|2024-08-21 15:17:30|3805.5|3793.5|3804.5|3792.5|3805.5|3793.5|3804.5|3792.5|0
1724253470000|2024-08-21 15:17:50|3804.9|3792.9|3805.9|3793.9|3805.9|3793.9|3804.9|3792.9|9
1724253480000|2024-08-21 15:18:00|3805.5|3793.5|3805.9|3793.9|3805.9|3793.9|3805.4|3793.4|0
1724253490000|2024-08-21 15:18:10|3805.5|3793.5|3806|3794|3806|3794|3805.4|3793.4|209
1724253500000|2024-08-21 15:18:20|3805.9|3793.9|3805.9|3793.9|3805.9|3793.9|3805.9|3793.9|0
1724253520000|2024-08-21 15:18:40|3806|3794|3805.9|3793.9|3806|3794|3805.9|3793.9|0
1724253530000|2024-08-21 15:18:50|3806|3794|3805.9|3793.9|3806|3794|3805.9|3793.9|0
1724253540000|2024-08-21 15:19:00|3806|3794|3805.9|3793.9|3806|3794|3805.9|3793.9|0
1724253550000|2024-08-21 15:19:10|3805.5|3793.5|3805.5|3793.5|3805.5|3793.5|3805.5|3793.5|0
1724253560000|2024-08-21 15:19:20|3805|3793|3804.9|3792.9|3805|3793|3804.9|3792.9|0
1724253610000|2024-08-21 15:20:10|3804.5|3792.5|3804.9|3792.9|3804.9|3792.9|3804.5|3792.5|0
1724253620000|2024-08-21 15:20:20|3805|3793|3805|3793|3805|3793|3805|3793|13
1724253630000|2024-08-21 15:20:30|3805.5|3793.5|3804.9|3792.9|3805.5|3793.5|3804.9|3792.9|0
1724253650000|2024-08-21 15:20:50|3805.4|3793.4|3806.4|3794.4|3806.4|3794.4|3805.4|3793.4|4
1724253660000|2024-08-21 15:21:00|||||||||1
1724253670000|2024-08-21 15:21:10|3807|3795|3806.9|3794.9|3807|3795|3806.9|3794.9|0
1724253690000|2024-08-21 15:21:30|3806.5|3794.5|3805.9|3793.9|3806.5|3794.5|3805.9|3793.9|8
1724253710000|2024-08-21 15:21:50|3805.8|3793.8|3805.8|3793.8|3805.8|3793.8|3805.8|3793.8|1
1724253730000|2024-08-21 15:22:10|3805.4|3793.4|3804.9|3792.9|3805.4|3793.4|3804.9|3792.9|0
1724253740000|2024-08-21 15:22:20|3805.1|3793.1|3804.9|3792.9|3805.3|3793.3|3804.9|3792.9|0
1724253750000|2024-08-21 15:22:30|3805.3|3793.3|3804.8|3792.8|3805.3|3793.3|3804.8|3792.8|0
1724253760000|2024-08-21 15:22:40|3804.3|3792.3|3804.3|3792.3|3804.3|3792.3|3804.3|3792.3|0
1724253770000|2024-08-21 15:22:50|3803.9|3791.9|3803.8|3791.8|3804.3|3792.3|3803.8|3791.8|0
1724253830000|2024-08-21 15:23:50|3804.1|3792.1|3804.1|3792.1|3804.1|3792.1|3804.1|3792.1|0
1724253840000|2024-08-21 15:24:00|3803.8|3791.8|3803.9|3791.9|3803.9|3791.9|3803.8|3791.8|0
1724253850000|2024-08-21 15:24:10|3803.8|3791.8|3803.8|3791.8|3804.3|3792.3|3803.8|3791.8|0
1724253880000|2024-08-21 15:24:40|3803.3|3791.3|3803.1|3791.1|3803.6|3791.6|3803.1|3791.1|0
1724253890000|2024-08-21 15:24:50|3802.1|3790.1|3801.8|3789.8|3802.3|3790.3|3801.8|3789.8|2
1724253920000|2024-08-21 15:25:20|3801.1|3789.1|3801.5|3789.5|3801.6|3789.6|3801.1|3789.1|0
1724253930000|2024-08-21 15:25:30|3801.6|3789.6|3801.6|3789.6|3801.6|3789.6|3801.1|3789.1|0
1724253950000|2024-08-21 15:25:50|3801.3|3789.3|3801.6|3789.6|3801.6|3789.6|3801.1|3789.1|0
1724253960000|2024-08-21 15:26:00|3801.8|3789.8|3801.8|3789.8|3801.8|3789.8|3801.6|3789.6|0
1724253970000|2024-08-21 15:26:10|3801.6|3789.6|3801.6|3789.6|3801.6|3789.6|3801.6|3789.6|0
1724254010000|2024-08-21 15:26:50|3801.8|3789.8|3801.8|3789.8|3801.8|3789.8|3801.8|3789.8|0
1724254020000|2024-08-21 15:27:00|3802.8|3790.8|3803.3|3791.3|3803.3|3791.3|3802.8|3790.8|0
1724254030000|2024-08-21 15:27:10|3802.8|3790.8|3803.8|3791.8|3803.8|3791.8|3802.8|3790.8|0
1724254060000|2024-08-21 15:27:40|3804.8|3792.8|3803.8|3791.8|3804.8|3792.8|3803.8|3791.8|0
1724254090000|2024-08-21 15:28:10|3803.6|3791.6|3803.3|3791.3|3803.6|3791.6|3803.3|3791.3|0
1724254100000|2024-08-21 15:28:20|3803.6|3791.6|3803.3|3791.3|3803.8|3791.8|3803.3|3791.3|0
1724254120000|2024-08-21 15:28:40|3803.6|3791.6|3803.6|3791.6|3803.6|3791.6|3803.6|3791.6|4
1724254130000|2024-08-21 15:28:50|3803.8|3791.8|3804.1|3792.1|3804.1|3792.1|3803.8|3791.8|1
1724254140000|2024-08-21 15:29:00|3804.5|3792.5|3803.5|3791.5|3804.5|3792.5|3803.5|3791.5|0
1724254160000|2024-08-21 15:29:20|3803.8|3791.8|3803.6|3791.6|3804|3792|3803.6|3791.6|0
1724254170000|2024-08-21 15:29:30|3804.1|3792.1|3805.8|3793.8|3806.6|3794.6|3804.1|3792.1|6
1724254180000|2024-08-21 15:29:40|3806.1|3794.1|3805.8|3793.8|3806.3|3794.3|3805.8|3793.8|0
1724254190000|2024-08-21 15:29:50|3806.1|3794.1|3806.1|3794.1|3806.1|3794.1|3805.8|3793.8|1
1724293800000|2024-08-22 02:30:00|3790.6|3778.6|3790.6|3778.6|3790.6|3778.6|3790.6|3778.6|16
1724293810000|2024-08-22 02:30:10|3790.9|3778.9|3789.8|3777.8|3790.9|3778.9|3789.6|3777.6|2
1724293820000|2024-08-22 02:30:20|3789.6|3777.6|3791.5|3779.5|3791.5|3779.5|3789.1|3777.1|5
1724293830000|2024-08-22 02:30:30|3791.4|3779.4|3791.3|3779.3|3792|3780|3791.1|3779.1|6
1724293840000|2024-08-22 02:30:40|3791.6|3779.6|3793.3|3781.3|3793.3|3781.3|3791.3|3779.3|5
1724293850000|2024-08-22 02:30:50|3792.3|3780.3|3789.4|3777.4|3792.3|3780.3|3789.4|3777.4|29
1724293860000|2024-08-22 02:31:00|3789.1|3777.1|3791.8|3779.8|3793.3|3781.3|3788.3|3776.3|14
1724293870000|2024-08-22 02:31:10|3792.3|3780.3|3793.3|3781.3|3793.3|3781.3|3787.9|3775.9|7
1724293880000|2024-08-22 02:31:20|3793.4|3781.4|3795.3|3783.3|3795.3|3783.3|3793.3|3781.3|2
1724293890000|2024-08-22 02:31:30|3795.6|3783.6|3793.8|3781.8|3796.3|3784.3|3793.1|3781.1|15
1724293900000|2024-08-22 02:31:40|3794.1|3782.1|3796.3|3784.3|3796.3|3784.3|3794.1|3782.1|3
1724293910000|2024-08-22 02:31:50|3795.3|3783.3|3795.8|3783.8|3796.3|3784.3|3795.3|3783.3|3
1724293920000|2024-08-22 02:32:00|3796.1|3784.1|3796.3|3784.3|3796.3|3784.3|3796.1|3784.1|1
1724293930000|2024-08-22 02:32:10|3795.8|3783.8|3794.9|3782.9|3795.8|3783.8|3794.9|3782.9|0
1724293940000|2024-08-22 02:32:20|3796.3|3784.3|3796.9|3784.9|3796.9|3784.9|3796.3|3784.3|3
1724293950000|2024-08-22 02:32:30|3797.2|3785.2|3798.9|3786.9|3798.9|3786.9|3797.2|3785.2|6
1724293960000|2024-08-22 02:32:40|3799.2|3787.2|3799.2|3787.2|3799.2|3787.2|3799.2|3787.2|4
1724293970000|2024-08-22 02:32:50|3798.9|3786.9|3797.6|3785.6|3798.9|3786.9|3797.6|3785.6|6
1724293980000|2024-08-22 02:33:00|3798.1|3786.1|3800.6|3788.6|3800.6|3788.6|3798.1|3786.1|7
1724293990000|2024-08-22 02:33:10|3801.3|3789.3|3801.6|3789.6|3801.6|3789.6|3801.1|3789.1|1
1724294000000|2024-08-22 02:33:20|3801.1|3789.1|3801.6|3789.6|3801.9|3789.9|3799.9|3787.9|1
1724294010000|2024-08-22 02:33:30|3801.4|3789.4|3802.2|3790.2|3802.2|3790.2|3801.4|3789.4|1
1724294020000|2024-08-22 02:33:40|3802.1|3790.1|3801.6|3789.6|3802.2|3790.2|3800.9|3788.9|7
1724294030000|2024-08-22 02:33:50|3801.2|3789.2|3801.2|3789.2|3801.2|3789.2|3801.2|3789.2|3
1724294040000|2024-08-22 02:34:00|3800.7|3788.7|3802.7|3790.7|3803.5|3791.5|3800.4|3788.4|36
1724294050000|2024-08-22 02:34:10|3803.2|3791.2|3802.5|3790.5|3803.2|3791.2|3801.9|3789.9|0
1724294060000|2024-08-22 02:34:20|3802.9|3790.9|3803.8|3791.8|3803.8|3791.8|3802.9|3790.9|2
1724294070000|2024-08-22 02:34:30|3803.6|3791.6|3801.9|3789.9|3803.6|3791.6|3801.9|3789.9|10
1724294080000|2024-08-22 02:34:40|3801.5|3789.5|3801.5|3789.5|3802.2|3790.2|3801.4|3789.4|23
1724294090000|2024-08-22 02:34:50|3801.6|3789.6|3799.9|3787.9|3802.4|3790.4|3799.9|3787.9|2
1724294100000|2024-08-22 02:35:00|3800.5|3788.5|3798.9|3786.9|3800.5|3788.5|3798.9|3786.9|2
1724294110000|2024-08-22 02:35:10|3798.4|3786.4|3797.9|3785.9|3798.9|3786.9|3797.9|3785.9|7
1724294120000|2024-08-22 02:35:20|3798.2|3786.2|3798.2|3786.2|3799.1|3787.1|3797.5|3785.5|5
1724294130000|2024-08-22 02:35:30|3798.6|3786.6|3798.7|3786.7|3799.2|3787.2|3798.1|3786.1|7
1724294140000|2024-08-22 02:35:40|3798.6|3786.6|3797.9|3785.9|3800.2|3788.2|3797.8|3785.8|7
1724294150000|2024-08-22 02:35:50|3798.2|3786.2|3798.2|3786.2|3798.2|3786.2|3797.9|3785.9|3
1724294160000|2024-08-22 02:36:00|3798.1|3786.1|3799.2|3787.2|3799.2|3787.2|3797.2|3785.2|3
1724294170000|2024-08-22 02:36:10|3798.9|3786.9|3799.2|3787.2|3799.2|3787.2|3798.4|3786.4|3
1724294180000|2024-08-22 02:36:20|3798.2|3786.2|3799.1|3787.1|3799.2|3787.2|3798.2|3786.2|8
1724294190000|2024-08-22 02:36:30|3798.2|3786.2|3799.2|3787.2|3799.2|3787.2|3798.2|3786.2|6
1724294200000|2024-08-22 02:36:40|3798.2|3786.2|3799.1|3787.1|3799.1|3787.1|3797.9|3785.9|0
1724294210000|2024-08-22 02:36:50|3798.9|3786.9|3798.2|3786.2|3798.9|3786.9|3798.2|3786.2|7
1724294220000|2024-08-22 02:37:00|||||||||3
1724294230000|2024-08-22 02:37:10|3797.9|3785.9|3798.2|3786.2|3798.2|3786.2|3796.8|3784.8|2
1724294240000|2024-08-22 02:37:20|3797.7|3785.7|3797.2|3785.2|3797.7|3785.7|3797.2|3785.2|2
1724294250000|2024-08-22 02:37:30|3797.3|3785.3|3798.2|3786.2|3798.2|3786.2|3797.3|3785.3|2
1724294260000|2024-08-22 02:37:40|3798.7|3786.7|3798.2|3786.2|3798.8|3786.8|3798.2|3786.2|0
1724294270000|2024-08-22 02:37:50|3799.2|3787.2|3799.2|3787.2|3799.3|3787.3|3799.2|3787.2|1
1724294280000|2024-08-22 02:38:00|3799.3|3787.3|3798.2|3786.2|3799.3|3787.3|3798.2|3786.2|16
1724294290000|2024-08-22 02:38:10|3798.3|3786.3|3797.8|3785.8|3798.3|3786.3|3797.2|3785.2|3
1724294300000|2024-08-22 02:38:20|3797.2|3785.2|3797.2|3785.2|3798.5|3786.5|3796.2|3784.2|13
1724294310000|2024-08-22 02:38:30|3797.8|3785.8|3798.2|3786.2|3798.2|3786.2|3797.8|3785.8|2
1724294320000|2024-08-22 02:38:40|3797.8|3785.8|3797.5|3785.5|3798.2|3786.2|3797.2|3785.2|8
1724294330000|2024-08-22 02:38:50|3797.6|3785.6|3798.3|3786.3|3798.3|3786.3|3797.5|3785.5|10
1724294340000|2024-08-22 02:39:00|3798.5|3786.5|3798.8|3786.8|3798.8|3786.8|3798.5|3786.5|0
1724294350000|2024-08-22 02:39:10|||||||||1
1724294360000|2024-08-22 02:39:20|3798.5|3786.5|3797.5|3785.5|3798.8|3786.8|3797.5|3785.5|1
1724294370000|2024-08-22 02:39:30|||||||||4
1724294380000|2024-08-22 02:39:40|3797.3|3785.3|3797.8|3785.8|3797.8|3785.8|3797.3|3785.3|0
1724294390000|2024-08-22 02:39:50|3797.5|3785.5|3797.5|3785.5|3797.5|3785.5|3797.5|3785.5|0
1724294400000|2024-08-22 02:40:00|3798.5|3786.5|3798.8|3786.8|3798.8|3786.8|3798.5|3786.5|2
1724294410000|2024-08-22 02:40:10|3798.7|3786.7|3798.8|3786.8|3799.2|3787.2|3798.3|3786.3|1
1724294420000|2024-08-22 02:40:20|3799.2|3787.2|3799.5|3787.5|3799.5|3787.5|3799.2|3787.2|0
1724294430000|2024-08-22 02:40:30|3799.6|3787.6|3798.8|3786.8|3800.8|3788.8|3798.8|3786.8|7
1724294440000|2024-08-22 02:40:40|3799.2|3787.2|3798.2|3786.2|3799.2|3787.2|3798.2|3786.2|2
1724294450000|2024-08-22 02:40:50|3798.7|3786.7|3799.5|3787.5|3799.5|3787.5|3798.7|3786.7|33
1724294460000|2024-08-22 02:41:00|3799.8|3787.8|3800.6|3788.6|3800.8|3788.8|3799.8|3787.8|16
1724294470000|2024-08-22 02:41:10|3800.5|3788.5|3801.5|3789.5|3801.5|3789.5|3800.5|3788.5|4
1724294480000|2024-08-22 02:41:20|3800.8|3788.8|3800.8|3788.8|3800.8|3788.8|3800.8|3788.8|3
1724294490000|2024-08-22 02:41:30|3801.5|3789.5|3800.8|3788.8|3801.5|3789.5|3800.8|3788.8|16
1724294500000|2024-08-22 02:41:40|3801|3789|3801.5|3789.5|3801.5|3789.5|3800.8|3788.8|0
1724294510000|2024-08-22 02:41:50|3801.1|3789.1|3801.5|3789.5|3801.5|3789.5|3800.8|3788.8|5
1724294520000|2024-08-22 02:42:00|3801.6|3789.6|3801.8|3789.8|3801.8|3789.8|3801.6|3789.6|3
1724294530000|2024-08-22 02:42:10|3802.5|3790.5|3802.5|3790.5|3802.5|3790.5|3802.5|3790.5|4
1724294540000|2024-08-22 02:42:20|||||||||1
1724294550000|2024-08-22 02:42:30|3801.8|3789.8|3802|3790|3802.5|3790.5|3801.8|3789.8|3
1724294560000|2024-08-22 02:42:40|3802.5|3790.5|3802.5|3790.5|3802.8|3790.8|3802.5|3790.5|7
1724294570000|2024-08-22 02:42:50|3802.8|3790.8|3802.5|3790.5|3802.8|3790.8|3802|3790|1
1724294580000|2024-08-22 02:43:00|3802.8|3790.8|3803.5|3791.5|3803.8|3791.8|3802.6|3790.6|25
1724294590000|2024-08-22 02:43:10|3803.8|3791.8|3804.8|3792.8|3805.8|3793.8|3803.5|3791.5|7
1724294600000|2024-08-22 02:43:20|3805.8|3793.8|3806.5|3794.5|3806.5|3794.5|3805.5|3793.5|5
1724294610000|2024-08-22 02:43:30|3805.8|3793.8|3806.5|3794.5|3806.5|3794.5|3805.8|3793.8|5
1724294620000|2024-08-22 02:43:40|3806.1|3794.1|3806.8|3794.8|3807.5|3795.5|3805.8|3793.8|2
1724294630000|2024-08-22 02:43:50|3807.3|3795.3|3807.8|3795.8|3808.5|3796.5|3806.5|3794.5|1
1724294640000|2024-08-22 02:44:00|3807.5|3795.5|3807|3795|3808.2|3796.2|3806.8|3794.8|5
1724294650000|2024-08-22 02:44:10|3807.3|3795.3|3806.5|3794.5|3807.8|3795.8|3806.5|3794.5|5
1724294660000|2024-08-22 02:44:20|3806|3794|3805.5|3793.5|3806.5|3794.5|3804.5|3792.5|1
1724294670000|2024-08-22 02:44:30|3805.6|3793.6|3806.5|3794.5|3806.5|3794.5|3805.6|3793.6|8
1724294680000|2024-08-22 02:44:40|3805.8|3793.8|3805.8|3793.8|3806|3794|3805.8|3793.8|1
1724294690000|2024-08-22 02:44:50|3805.5|3793.5|3805.5|3793.5|3805.5|3793.5|3805.5|3793.5|0
1724294700000|2024-08-22 02:45:00|3805|3793|3806.5|3794.5|3806.5|3794.5|3805|3793|6
1724294710000|2024-08-22 02:45:10|||||||||2
1724294730000|2024-08-22 02:45:30|3805.8|3793.8|3806.8|3794.8|3807.5|3795.5|3805.8|3793.8|12
1724294740000|2024-08-22 02:45:40|3807|3795|3806.8|3794.8|3807.5|3795.5|3806.5|3794.5|7
1724294750000|2024-08-22 02:45:50|3807.8|3795.8|3807.8|3795.8|3807.8|3795.8|3807.8|3795.8|5
1724294760000|2024-08-22 02:46:00|3808.8|3796.8|3809.5|3797.5|3809.8|3797.8|3808.5|3796.5|23
1724294770000|2024-08-22 02:46:10|3809.8|3797.8|3809.8|3797.8|3809.8|3797.8|3809.8|3797.8|12
1724294780000|2024-08-22 02:46:20|3810.3|3798.3|3809.8|3797.8|3810.8|3798.8|3809.5|3797.5|36
1724294790000|2024-08-22 02:46:30|3809.5|3797.5|3809.1|3797.1|3809.6|3797.6|3809.1|3797.1|3
1724294800000|2024-08-22 02:46:40|3808.6|3796.6|3809.8|3797.8|3809.8|3797.8|3808.6|3796.6|2
1724294810000|2024-08-22 02:46:50|3809.5|3797.5|3809.5|3797.5|3809.8|3797.8|3808.8|3796.8|9
1724294820000|2024-08-22 02:47:00|3809.6|3797.6|3808.1|3796.1|3809.8|3797.8|3808.1|3796.1|9
1724294830000|2024-08-22 02:47:10|3807.8|3795.8|3806.8|3794.8|3808.8|3796.8|3806.8|3794.8|6
1724294840000|2024-08-22 02:47:20|3806.1|3794.1|3806.8|3794.8|3806.8|3794.8|3805.8|3793.8|6
1724294850000|2024-08-22 02:47:30|3807.3|3795.3|3806.8|3794.8|3807.3|3795.3|3806.8|3794.8|0
1724294860000|2024-08-22 02:47:40|3806.1|3794.1|3807.1|3795.1|3807.1|3795.1|3806.1|3794.1|3
1724294870000|2024-08-22 02:47:50|3806.1|3794.1|3806.6|3794.6|3806.6|3794.6|3806.1|3794.1|0
1724294880000|2024-08-22 02:48:00|3806.1|3794.1|3807.1|3795.1|3807.1|3795.1|3805.6|3793.6|1
1724294890000|2024-08-22 02:48:10|3806.8|3794.8|3806.8|3794.8|3807.1|3795.1|3806.8|3794.8|0
1724294900000|2024-08-22 02:48:20|3806.1|3794.1|3805.1|3793.1|3806.1|3794.1|3805.1|3793.1|0
1724294910000|2024-08-22 02:48:30|3806.1|3794.1|3805.8|3793.8|3806.1|3794.1|3805.8|3793.8|0
1724294920000|2024-08-22 02:48:40|3805.6|3793.6|3805.3|3793.3|3805.6|3793.6|3805.3|3793.3|16
1724294930000|2024-08-22 02:48:50|3805.1|3793.1|3804.1|3792.1|3805.3|3793.3|3804.1|3792.1|1
1724294940000|2024-08-22 02:49:00|3804.3|3792.3|3805.1|3793.1|3806.1|3794.1|3804.3|3792.3|0
1724294950000|2024-08-22 02:49:10|3805.8|3793.8|3805.1|3793.1|3806.1|3794.1|3805.1|3793.1|0
1724294960000|2024-08-22 02:49:20|3805.3|3793.3|3806.1|3794.1|3806.1|3794.1|3805.1|3793.1|0
1724294970000|2024-08-22 02:49:30|3806.8|3794.8|3806.8|3794.8|3806.8|3794.8|3806.8|3794.8|0
1724294980000|2024-08-22 02:49:40|3807.1|3795.1|3807.1|3795.1|3807.1|3795.1|3807.1|3795.1|4
1724294990000|2024-08-22 02:49:50|3806.8|3794.8|3806.8|3794.8|3806.9|3794.9|3806.1|3794.1|5
1724295000000|2024-08-22 02:50:00|3807.1|3795.1|3806.8|3794.8|3807.1|3795.1|3806.8|3794.8|0
1724295020000|2024-08-22 02:50:20|3806.1|3794.1|3806.5|3794.5|3806.5|3794.5|3806.1|3794.1|88
1724295030000|2024-08-22 02:50:30|3806.8|3794.8|3806.8|3794.8|3806.8|3794.8|3806.8|3794.8|6
1724295060000|2024-08-22 02:51:00|3808.1|3796.1|3809|3797|3809|3797|3808.1|3796.1|5
1724295070000|2024-08-22 02:51:10|3809.1|3797.1|3808.8|3796.8|3809.1|3797.1|3808.8|3796.8|1
1724295080000|2024-08-22 02:51:20|3809.8|3797.8|3809.1|3797.1|3809.8|3797.8|3809.1|3797.1|9
1724295090000|2024-08-22 02:51:30|3809.9|3797.9|3809.8|3797.8|3809.9|3797.9|3809.8|3797.8|6
1724295100000|2024-08-22 02:51:40|3809.9|3797.9|3809|3797|3809.9|3797.9|3808|3796|36
1724295110000|2024-08-22 02:51:50|3809.8|3797.8|3810|3798|3810|3798|3808.8|3796.8|3
1724295120000|2024-08-22 02:52:00|3809.8|3797.8|3808.9|3796.9|3810|3798|3807.9|3795.9|30
1724295130000|2024-08-22 02:52:10|3809|3797|3810|3798|3810|3798|3809|3797|10
1724295140000|2024-08-22 02:52:20|3809.9|3797.9|3810|3798|3810|3798|3809|3797|11
1724295150000|2024-08-22 02:52:30|||||||||6
1724295160000|2024-08-22 02:52:40|3809.9|3797.9|3809.8|3797.8|3809.9|3797.9|3809.8|3797.8|7
1724295170000|2024-08-22 02:52:50|3810|3798|3810.8|3798.8|3810.8|3798.8|3809.8|3797.8|56
1724295180000|2024-08-22 02:53:00|3810.3|3798.3|3810.8|3798.8|3811.1|3799.1|3809.9|3797.9|17
1724295190000|2024-08-22 02:53:10|3810.4|3798.4|3809.8|3797.8|3810.4|3798.4|3808|3796|34
1724295200000|2024-08-22 02:53:20|3809.4|3797.4|3810.3|3798.3|3810.3|3798.3|3808.4|3796.4|19
1724295210000|2024-08-22 02:53:30|3810.4|3798.4|3809.4|3797.4|3810.4|3798.4|3809.4|3797.4|8
1724295220000|2024-08-22 02:53:40|3809.8|3797.8|3809.5|3797.5|3810|3798|3809.5|3797.5|3
1724295230000|2024-08-22 02:53:50|3809.4|3797.4|3810.4|3798.4|3810.8|3798.8|3809.4|3797.4|10
1724295240000|2024-08-22 02:54:00|3810.8|3798.8|3810|3798|3811|3799|3810|3798|4
1724295250000|2024-08-22 02:54:10|3809.8|3797.8|3811|3799|3811|3799|3809.8|3797.8|7
1724295260000|2024-08-22 02:54:20|3810.8|3798.8|3810|3798|3810.8|3798.8|3809.3|3797.3|12
1724295270000|2024-08-22 02:54:30|3809.8|3797.8|3808|3796|3809.8|3797.8|3808|3796|27
1724295280000|2024-08-22 02:54:40|3807.9|3795.9|3808|3796|3808|3796|3807.4|3795.4|28
1724295290000|2024-08-22 02:54:50|||||||||2
1724295300000|2024-08-22 02:55:00|3808.3|3796.3|3809|3797|3809.4|3797.4|3808.3|3796.3|1
1724295310000|2024-08-22 02:55:10|3808.3|3796.3|3808.4|3796.4|3808.4|3796.4|3808|3796|9
1724295320000|2024-08-22 02:55:20|3809.4|3797.4|3809.4|3797.4|3809.4|3797.4|3809|3797|0
1724295330000|2024-08-22 02:55:30|3808.7|3796.7|3808.5|3796.5|3809|3797|3808|3796|9
1724295340000|2024-08-22 02:55:40|3808.9|3796.9|3809|3797|3809|3797|3808.5|3796.5|4
1724295350000|2024-08-22 02:55:50|3809.4|3797.4|3810|3798|3810|3798|3808.4|3796.4|2
1724295360000|2024-08-22 02:56:00|3810.4|3798.4|3810|3798|3810.4|3798.4|3809|3797|1
1724295370000|2024-08-22 02:56:10|3810.4|3798.4|3809|3797|3810.4|3798.4|3809|3797|4
1724295380000|2024-08-22 02:56:20|3809.4|3797.4|3811.4|3799.4|3811.4|3799.4|3809.4|3797.4|2
1724295390000|2024-08-22 02:56:30|3811|3799|3813|3801|3813|3801|3810.4|3798.4|12
1724295400000|2024-08-22 02:56:40|3812.4|3800.4|3812|3800|3812.5|3800.5|3812|3800|4
1724295410000|2024-08-22 02:56:50|3812.4|3800.4|3811|3799|3812.4|3800.4|3811|3799|14
1724295420000|2024-08-22 02:57:00|3811.4|3799.4|3811.5|3799.5|3811.5|3799.5|3810.3|3798.3|19
1724295430000|2024-08-22 02:57:10|3812|3800|3810.4|3798.4|3812|3800|3810.4|3798.4|3
1724295450000|2024-08-22 02:57:30|3811|3799|3810.3|3798.3|3812|3800|3810.3|3798.3|11
1724295460000|2024-08-22 02:57:40|3811.4|3799.4|3811.4|3799.4|3811.4|3799.4|3811.4|3799.4|2
1724295470000|2024-08-22 02:57:50|3811.5|3799.5|3812|3800|3812|3800|3811.4|3799.4|3
1724295480000|2024-08-22 02:58:00|3812.2|3800.2|3811.4|3799.4|3812.3|3800.3|3811.4|3799.4|17
1724295490000|2024-08-22 02:58:10|3811|3799|3811|3799|3811.8|3799.8|3810.4|3798.4|9
1724295500000|2024-08-22 02:58:20|3811.8|3799.8|3809.8|3797.8|3811.8|3799.8|3809.8|3797.8|7
1724295510000|2024-08-22 02:58:30|3810.1|3798.1|3811.1|3799.1|3811.1|3799.1|3810.1|3798.1|0
1724295530000|2024-08-22 02:58:50|3810.4|3798.4|3811.1|3799.1|3811.1|3799.1|3810.1|3798.1|0
1724295540000|2024-08-22 02:59:00|3810|3798|3811.1|3799.1|3811.1|3799.1|3810|3798|3
1724295550000|2024-08-22 02:59:10|3814.2|3802.2|3814.8|3802.8|3814.8|3802.8|3814.2|3802.2|32
1724295560000|2024-08-22 02:59:20|3815.1|3803.1|3814.8|3802.8|3815.1|3803.1|3814.8|3802.8|0
1724295570000|2024-08-22 02:59:30|3815|3803|3814.5|3802.5|3815|3803|3814.5|3802.5|20
1724295580000|2024-08-22 02:59:40|3814.8|3802.8|3814.8|3802.8|3814.8|3802.8|3814.8|3802.8|20
1724295590000|2024-08-22 02:59:50|3814.5|3802.5|3814.5|3802.5|3814.8|3802.8|3814.5|3802.5|15
1724295600000|2024-08-22 03:00:00|3814.6|3802.6|3814.5|3802.5|3814.6|3802.6|3814.5|3802.5|12
1724295610000|2024-08-22 03:00:10|3814.8|3802.8|3814.5|3802.5|3814.8|3802.8|3814.5|3802.5|1
1724295620000|2024-08-22 03:00:20|3814.8|3802.8|3814.5|3802.5|3815.1|3803.1|3814.5|3802.5|10
1724295630000|2024-08-22 03:00:30|3815.1|3803.1|3815.1|3803.1|3815.1|3803.1|3815.1|3803.1|8
1724295640000|2024-08-22 03:00:40|3814.8|3802.8|3815.1|3803.1|3815.1|3803.1|3814.5|3802.5|2
1724295650000|2024-08-22 03:00:50|3815|3803|3815|3803|3815.1|3803.1|3814.5|3802.5|3
1724295660000|2024-08-22 03:01:00|3814.5|3802.5|3813.1|3801.1|3814.5|3802.5|3812.8|3800.8|15
1724295670000|2024-08-22 03:01:10|3813.3|3801.3|3812.8|3800.8|3814.1|3802.1|3812.8|3800.8|0
1724295680000|2024-08-22 03:01:20|3813.1|3801.1|3814.1|3802.1|3814.8|3802.8|3813.1|3801.1|3
1724295690000|2024-08-22 03:01:30|3813.8|3801.8|3814.1|3802.1|3814.3|3802.3|3813.8|3801.8|0
1724295700000|2024-08-22 03:01:40|3814.3|3802.3|3813.3|3801.3|3814.8|3802.8|3813.3|3801.3|0
1724295710000|2024-08-22 03:01:50|3813.6|3801.6|3813.1|3801.1|3813.8|3801.8|3812.8|3800.8|0
1724295720000|2024-08-22 03:02:00|3813.3|3801.3|3813.4|3801.4|3813.8|3801.8|3812.8|3800.8|0
1724295730000|2024-08-22 03:02:10|3813.3|3801.3|3813.8|3801.8|3814.1|3802.1|3813.1|3801.1|0
1724295740000|2024-08-22 03:02:20|3814|3802|3814.1|3802.1|3814.8|3802.8|3813.9|3801.9|10
1724295750000|2024-08-22 03:02:30|3813.8|3801.8|3813|3801|3813.8|3801.8|3813|3801|2
1724295760000|2024-08-22 03:02:40|3812.9|3800.9|3813.1|3801.1|3813.8|3801.8|3812.8|3800.8|4
1724295770000|2024-08-22 03:02:50|3812.8|3800.8|3813.1|3801.1|3813.1|3801.1|3812.8|3800.8|0
1724295780000|2024-08-22 03:03:00|3812.8|3800.8|3814.1|3802.1|3814.6|3802.6|3812.8|3800.8|8
1724295790000|2024-08-22 03:03:10|3813.8|3801.8|3813.1|3801.1|3813.8|3801.8|3812.8|3800.8|2
1724295800000|2024-08-22 03:03:20|3813.3|3801.3|3812.1|3800.1|3813.3|3801.3|3812.1|3800.1|3
1724295810000|2024-08-22 03:03:30|3811.8|3799.8|3811.8|3799.8|3812.1|3800.1|3811.1|3799.1|3
1724295820000|2024-08-22 03:03:40|3812.1|3800.1|3812.1|3800.1|3812.1|3800.1|3811.8|3799.8|0
1724295830000|2024-08-22 03:03:50|3811.8|3799.8|3812.1|3800.1|3812.1|3800.1|3811.3|3799.3|9
1724295840000|2024-08-22 03:04:00|3811.8|3799.8|3811.1|3799.1|3812.1|3800.1|3810.8|3798.8|1
1724295850000|2024-08-22 03:04:10|3811.8|3799.8|3812.1|3800.1|3812.1|3800.1|3811.3|3799.3|0
1724295860000|2024-08-22 03:04:20|3811.8|3799.8|3812.1|3800.1|3812.8|3800.8|3811.8|3799.8|2
1724295870000|2024-08-22 03:04:30|3811.8|3799.8|3811.8|3799.8|3811.8|3799.8|3811.8|3799.8|0
1724295880000|2024-08-22 03:04:40|||||||||1
1724295890000|2024-08-22 03:04:50|3811.7|3799.7|3811.7|3799.7|3811.7|3799.7|3811.7|3799.7|0
1724295910000|2024-08-22 03:05:10|3811.2|3799.2|3811.7|3799.7|3811.7|3799.7|3811.2|3799.2|0
1724295920000|2024-08-22 03:05:20|3812.5|3800.5|3812.5|3800.5|3812.5|3800.5|3812.5|3800.5|4
1724295930000|2024-08-22 03:05:30|3812.7|3800.7|3814.6|3802.6|3815.1|3803.1|3812.7|3800.7|6
1724295940000|2024-08-22 03:05:40|3814.5|3802.5|3815.1|3803.1|3815.1|3803.1|3814.5|3802.5|0
1724295950000|2024-08-22 03:05:50|3816.1|3804.1|3817.1|3805.1|3817.7|3805.7|3816.1|3804.1|22
1724295960000|2024-08-22 03:06:00|3817.2|3805.2|3817.7|3805.7|3817.7|3805.7|3817.1|3805.1|1
1724295980000|2024-08-22 03:06:20|3817.2|3805.2|3817.2|3805.2|3817.7|3805.7|3817.1|3805.1|0
1724295990000|2024-08-22 03:06:30|3817.1|3805.1|3817.1|3805.1|3817.2|3805.2|3817.1|3805.1|0
1724296000000|2024-08-22 03:06:40|3817.7|3805.7|3817.7|3805.7|3817.7|3805.7|3817.7|3805.7|1
1724296010000|2024-08-22 03:06:50|3818.7|3806.7|3818.1|3806.1|3818.7|3806.7|3817.7|3805.7|7
1724296020000|2024-08-22 03:07:00|3818.2|3806.2|3817.2|3805.2|3819.1|3807.1|3817.1|3805.1|5
1724296030000|2024-08-22 03:07:10|3818.1|3806.1|3818.1|3806.1|3818.2|3806.2|3817.7|3805.7|0
1724296040000|2024-08-22 03:07:20|3818.2|3806.2|3820.7|3808.7|3820.7|3808.7|3818.1|3806.1|24
1724296050000|2024-08-22 03:07:30|3820.4|3808.4|3820.7|3808.7|3820.7|3808.7|3820.1|3808.1|34
1724296060000|2024-08-22 03:07:40|3821|3809|3820.7|3808.7|3821|3809|3820.7|3808.7|48
1724296070000|2024-08-22 03:07:50|3821|3809|3820.7|3808.7|3821|3809|3820.2|3808.2|11
1724296080000|2024-08-22 03:08:00|3820.1|3808.1|3820.7|3808.7|3820.7|3808.7|3820.1|3808.1|4
1724296090000|2024-08-22 03:08:10|3820.2|3808.2|3821|3809|3821|3809|3820.2|3808.2|13
1724296100000|2024-08-22 03:08:20|3821.7|3809.7|3823.7|3811.7|3823.7|3811.7|3821.7|3809.7|10
1724296110000|2024-08-22 03:08:30|3823.1|3811.1|3822.7|3810.7|3823.7|3811.7|3822.7|3810.7|30
1724296120000|2024-08-22 03:08:40|3822.6|3810.6|3822.1|3810.1|3823.1|3811.1|3822.1|3810.1|7
1724296130000|2024-08-22 03:08:50|3823.1|3811.1|3821.7|3809.7|3823.1|3811.1|3821.7|3809.7|4
1724296140000|2024-08-22 03:09:00|3821.2|3809.2|3822.7|3810.7|3824.1|3812.1|3821.1|3809.1|20
1724296150000|2024-08-22 03:09:10|3821.7|3809.7|3822.4|3810.4|3823.4|3811.4|3821.7|3809.7|6
1724296160000|2024-08-22 03:09:20|3823.1|3811.1|3823.7|3811.7|3824.1|3812.1|3823.1|3811.1|6
1724296170000|2024-08-22 03:09:30|3823.4|3811.4|3823.4|3811.4|3823.7|3811.7|3823.4|3811.4|3
1724296180000|2024-08-22 03:09:40|3823.7|3811.7|3824.4|3812.4|3824.4|3812.4|3823.7|3811.7|2
1724296190000|2024-08-22 03:09:50|3824.7|3812.7|3825.4|3813.4|3825.5|3813.5|3824.7|3812.7|15
1724296200000|2024-08-22 03:10:00|3825|3813|3825.4|3813.4|3825.4|3813.4|3825|3813|0
1724296210000|2024-08-22 03:10:10|3825.7|3813.7|3824.7|3812.7|3825.7|3813.7|3823.4|3811.4|3
1724296220000|2024-08-22 03:10:20|3824.5|3812.5|3826.2|3814.2|3826.3|3814.3|3824|3812|6
1724296230000|2024-08-22 03:10:30|3826|3814|3826|3814|3826.2|3814.2|3826|3814|3
1724296240000|2024-08-22 03:10:40|3826.2|3814.2|3826.4|3814.4|3827|3815|3826|3814|6
1724296250000|2024-08-22 03:10:50|3825.5|3813.5|3826|3814|3826.4|3814.4|3825.4|3813.4|6
1724296260000|2024-08-22 03:11:00|3826.4|3814.4|3826|3814|3827|3815|3826|3814|1
1724296270000|2024-08-22 03:11:10|3826.4|3814.4|3826.4|3814.4|3826.7|3814.7|3826|3814|0
1724296280000|2024-08-22 03:11:20|3826.7|3814.7|3826|3814|3826.7|3814.7|3826|3814|4
1724296290000|2024-08-22 03:11:30|3825.5|3813.5|3825|3813|3826.4|3814.4|3825|3813|8
1724296300000|2024-08-22 03:11:40|3825.4|3813.4|3824.7|3812.7|3825.4|3813.4|3824.7|3812.7|16
1724296310000|2024-08-22 03:11:50|3825.4|3813.4|3824.7|3812.7|3825.4|3813.4|3824.7|3812.7|2
1724296320000|2024-08-22 03:12:00|3825.4|3813.4|3824.7|3812.7|3825.4|3813.4|3824.7|3812.7|4
1724296330000|2024-08-22 03:12:10|3824.9|3812.9|3827|3815|3827|3815|3824.9|3812.9|7
1724296340000|2024-08-22 03:12:20|||||||||4
1724296350000|2024-08-22 03:12:30|||||||||1
1724296360000|2024-08-22 03:12:40|3827.7|3815.7|3827.7|3815.7|3827.7|3815.7|3827.4|3815.4|17
1724296370000|2024-08-22 03:12:50|3827.4|3815.4|3827.4|3815.4|3827.7|3815.7|3827.4|3815.4|11
1724296380000|2024-08-22 03:13:00|3827.7|3815.7|3828.4|3816.4|3828.7|3816.7|3827.7|3815.7|7
1724296390000|2024-08-22 03:13:10|3828.7|3816.7|3828.7|3816.7|3828.9|3816.9|3828.4|3816.4|1
1724296400000|2024-08-22 03:13:20|3828.4|3816.4|3827.4|3815.4|3828.4|3816.4|3827.4|3815.4|1
1724296410000|2024-08-22 03:13:30|3827|3815|3827.4|3815.4|3827.4|3815.4|3826.4|3814.4|1
1724296420000|2024-08-22 03:13:40|3827|3815|3827.4|3815.4|3827.4|3815.4|3827|3815|1
1724296430000|2024-08-22 03:13:50|3828|3816|3827.5|3815.5|3828|3816|3827.4|3815.4|0
1724296440000|2024-08-22 03:14:00|3827.4|3815.4|3829|3817|3829|3817|3827.4|3815.4|2
1724296450000|2024-08-22 03:14:10|3828.9|3816.9|3828|3816|3829|3817|3828|3816|4
1724296460000|2024-08-22 03:14:20|3827.7|3815.7|3827.5|3815.5|3828|3816|3827.4|3815.4|3
1724296470000|2024-08-22 03:14:30|3827.4|3815.4|3827.4|3815.4|3828|3816|3827.4|3815.4|2
1724296480000|2024-08-22 03:14:40|3827.5|3815.5|3827.4|3815.4|3828|3816|3827.4|3815.4|0
1724296490000|2024-08-22 03:14:50|3827|3815|3827.4|3815.4|3827.4|3815.4|3827|3815|3
1724296500000|2024-08-22 03:15:00|3827.7|3815.7|3828.4|3816.4|3828.7|3816.7|3827.7|3815.7|1
1724296510000|2024-08-22 03:15:10|3828.5|3816.5|3830|3818|3830|3818|3828.5|3816.5|13
1724296520000|2024-08-22 03:15:20|3829.7|3817.7|3829|3817|3829.7|3817.7|3829|3817|2
1724296530000|2024-08-22 03:15:30|3829.2|3817.2|3829.2|3817.2|3829.2|3817.2|3829|3817|0
1724296540000|2024-08-22 03:15:40|3829|3817|3829.7|3817.7|3829.7|3817.7|3829|3817|3
1724296550000|2024-08-22 03:15:50|3830.3|3818.3|3829.7|3817.7|3830.3|3818.3|3829.3|3817.3|1
1724296560000|2024-08-22 03:16:00|3830|3818|3829.7|3817.7|3830.3|3818.3|3829.3|3817.3|3
1724296570000|2024-08-22 03:16:10|3829.8|3817.8|3828|3816|3830.2|3818.2|3828|3816|7
1724296580000|2024-08-22 03:16:20|3827.7|3815.7|3828.3|3816.3|3828.3|3816.3|3827.2|3815.2|1
1724296590000|2024-08-22 03:16:30|3828.7|3816.7|3828.7|3816.7|3828.8|3816.8|3828.7|3816.7|1
1724296600000|2024-08-22 03:16:40|3829.3|3817.3|3828.7|3816.7|3829.3|3817.3|3828.7|3816.7|0
1724296610000|2024-08-22 03:16:50|3828.8|3816.8|3829|3817|3829.3|3817.3|3828.8|3816.8|2
1724296620000|2024-08-22 03:17:00|3829.3|3817.3|3829.3|3817.3|3830.2|3818.2|3829.3|3817.3|8
1724296630000|2024-08-22 03:17:10|3829.7|3817.7|3830|3818|3830|3818|3829|3817|27
1724296640000|2024-08-22 03:17:20|3830.2|3818.2|3830|3818|3830.2|3818.2|3830|3818|1
1724296650000|2024-08-22 03:17:30|3829|3817|3830.7|3818.7|3830.7|3818.7|3828.7|3816.7|8
1724296660000|2024-08-22 03:17:40|3831|3819|3830.7|3818.7|3831|3819|3830.7|3818.7|9
1724296670000|2024-08-22 03:17:50|||||||||2
1724296680000|2024-08-22 03:18:00|3831|3819|3830.7|3818.7|3831.3|3819.3|3830.7|3818.7|1
1724296690000|2024-08-22 03:18:10|3829.7|3817.7|3830.3|3818.3|3830.7|3818.7|3829.7|3817.7|23
1724296700000|2024-08-22 03:18:20|3830.7|3818.7|3830.8|3818.8|3831|3819|3830.7|3818.7|1
1724296710000|2024-08-22 03:18:30|3831|3819|3829.7|3817.7|3831|3819|3829.7|3817.7|0
1724296720000|2024-08-22 03:18:40|3829.3|3817.3|3829.3|3817.3|3829.3|3817.3|3829.3|3817.3|0
1724296730000|2024-08-22 03:18:50|3829.6|3817.6|3830.8|3818.8|3830.8|3818.8|3829.6|3817.6|2
1724296740000|2024-08-22 03:19:00|3830.7|3818.7|3830.7|3818.7|3830.7|3818.7|3830.7|3818.7|0
1724296750000|2024-08-22 03:19:10|3830.5|3818.5|3830.3|3818.3|3830.5|3818.5|3829.7|3817.7|4
1724296760000|2024-08-22 03:19:20|3830|3818|3830|3818|3830.6|3818.6|3830|3818|3
1724296770000|2024-08-22 03:19:30|3829.8|3817.8|3829.3|3817.3|3829.8|3817.8|3829.3|3817.3|0
1724296780000|2024-08-22 03:19:40|3829.6|3817.6|3831.3|3819.3|3831.3|3819.3|3829.6|3817.6|1
1724296790000|2024-08-22 03:19:50|3831|3819|3831.3|3819.3|3831.3|3819.3|3831|3819|0
1724296800000|2024-08-22 03:20:00|3831|3819|3832.5|3820.5|3832.8|3820.8|3830.7|3818.7|20
1724296810000|2024-08-22 03:20:10|3832.3|3820.3|3832.6|3820.6|3832.6|3820.6|3832.3|3820.3|4
1724296820000|2024-08-22 03:20:20|3833|3821|3832.6|3820.6|3833|3821|3832.6|3820.6|4
1724296840000|2024-08-22 03:20:40|||||||||7
1724296850000|2024-08-22 03:20:50|||||||||4
1724296860000|2024-08-22 03:21:00|3833|3821|3832|3820|3833|3821|3832|3820|5
1724296870000|2024-08-22 03:21:10|3831.8|3819.8|3832|3820|3832.1|3820.1|3831.3|3819.3|3
1724296880000|2024-08-22 03:21:20|3831.9|3819.9|3831.8|3819.8|3831.9|3819.9|3831.8|3819.8|0
1724296890000|2024-08-22 03:21:30|3831.9|3819.9|3831.3|3819.3|3831.9|3819.9|3831.3|3819.3|0
1724296900000|2024-08-22 03:21:40|||||||||1
1724296910000|2024-08-22 03:21:50|3830.6|3818.6|3829.3|3817.3|3830.9|3818.9|3829.3|3817.3|6
1724296920000|2024-08-22 03:22:00|3828.9|3816.9|3828.3|3816.3|3830.8|3818.8|3828.3|3816.3|13
1724296930000|2024-08-22 03:22:10|3827.8|3815.8|3826.9|3814.9|3827.9|3815.9|3826.9|3814.9|6
1724296940000|2024-08-22 03:22:20|3827.3|3815.3|3827.6|3815.6|3827.6|3815.6|3827.3|3815.3|1
1724296950000|2024-08-22 03:22:30|3827.3|3815.3|3827.9|3815.9|3828.2|3816.2|3827.3|3815.3|1
1724296960000|2024-08-22 03:22:40|3828.9|3816.9|3828.9|3816.9|3828.9|3816.9|3828.9|3816.9|1
1724296970000|2024-08-22 03:22:50|3828.8|3816.8|3827.9|3815.9|3828.8|3816.8|3827.9|3815.9|0
1724296980000|2024-08-22 03:23:00|3827.8|3815.8|3825.9|3813.9|3827.9|3815.9|3825.7|3813.7|3
1724296990000|2024-08-22 03:23:10|3826.4|3814.4|3825.9|3813.9|3826.4|3814.4|3825.9|3813.9|1
1724297000000|2024-08-22 03:23:20|3825.4|3813.4|3824.9|3812.9|3825.9|3813.9|3824.9|3812.9|0
1724297010000|2024-08-22 03:23:30|3825.9|3813.9|3824.9|3812.9|3825.9|3813.9|3824.9|3812.9|5
1724297020000|2024-08-22 03:23:40|3824.6|3812.6|3825.9|3813.9|3825.9|3813.9|3824.4|3812.4|0
1724297030000|2024-08-22 03:23:50|3826.4|3814.4|3825.9|3813.9|3826.4|3814.4|3825.9|3813.9|10
1724297040000|2024-08-22 03:24:00|3826.4|3814.4|3827.9|3815.9|3827.9|3815.9|3826.4|3814.4|0
1724297050000|2024-08-22 03:24:10|3828.8|3816.8|3828.3|3816.3|3829.3|3817.3|3827.7|3815.7|16
1724297080000|2024-08-22 03:24:40|3828.4|3816.4|3829.3|3817.3|3829.3|3817.3|3828.4|3816.4|1
1724297090000|2024-08-22 03:24:50|||||||||6
1724297110000|2024-08-22 03:25:10|3829|3817|3829.3|3817.3|3829.3|3817.3|3829|3817|3
1724297120000|2024-08-22 03:25:20|||||||||4
1724297130000|2024-08-22 03:25:30|3830|3818|3829.3|3817.3|3830|3818|3829.3|3817.3|2
1724297140000|2024-08-22 03:25:40|3829.4|3817.4|3829.3|3817.3|3830.3|3818.3|3829|3817|0
1724297150000|2024-08-22 03:25:50|3830.3|3818.3|3830.3|3818.3|3830.3|3818.3|3830.3|3818.3|4
1724297160000|2024-08-22 03:26:00|3830.4|3818.4|3830.6|3818.6|3830.6|3818.6|3830.4|3818.4|0
1724297170000|2024-08-22 03:26:10|3831.3|3819.3|3832.3|3820.3|3832.3|3820.3|3830.3|3818.3|51
1724297180000|2024-08-22 03:26:20|3833|3821|3832.4|3820.4|3833|3821|3832|3820|43
1724297190000|2024-08-22 03:26:30|3832|3820|3832|3820|3832|3820|3831.4|3819.4|14
1724297200000|2024-08-22 03:26:40|||||||||2
1724297210000|2024-08-22 03:26:50|3833|3821|3834|3822|3834|3822|3833|3821|26
1724297220000|2024-08-22 03:27:00|3833|3821|3834.7|3822.7|3835|3823|3833|3821|13
1724297230000|2024-08-22 03:27:10|3834|3822|3833.4|3821.4|3834|3822|3833.4|3821.4|2
1724297240000|2024-08-22 03:27:20|3833.7|3821.7|3833|3821|3833.7|3821.7|3832.7|3820.7|0
1724297250000|2024-08-22 03:27:30|3833.4|3821.4|3832|3820|3833.4|3821.4|3832|3820|2
1724297260000|2024-08-22 03:27:40|3831.7|3819.7|3831.4|3819.4|3831.7|3819.7|3831.4|3819.4|0
1724297270000|2024-08-22 03:27:50|3831|3819|3831.4|3819.4|3831.4|3819.4|3831|3819|28
1724297290000|2024-08-22 03:28:10|3831.2|3819.2|3831.4|3819.4|3831.4|3819.4|3831.2|3819.2|0
1724297300000|2024-08-22 03:28:20|3831|3819|3830.7|3818.7|3832|3820|3830.7|3818.7|0
1724297310000|2024-08-22 03:28:30|3831|3819|3831.7|3819.7|3831.7|3819.7|3831|3819|1
1724297320000|2024-08-22 03:28:40|3831.4|3819.4|3831.4|3819.4|3831.7|3819.7|3831.4|3819.4|0
1724297330000|2024-08-22 03:28:50|3831.7|3819.7|3831.7|3819.7|3832|3820|3831|3819|4
1724297340000|2024-08-22 03:29:00|3831|3819|3831.4|3819.4|3831.7|3819.7|3831|3819|11
1724297350000|2024-08-22 03:29:10|3831.7|3819.7|3832|3820|3832|3820|3831.7|3819.7|4
1724297360000|2024-08-22 03:29:20|3832.7|3820.7|3832.5|3820.5|3832.7|3820.7|3832|3820|3
1724297370000|2024-08-22 03:29:30|3832.7|3820.7|3832.7|3820.7|3833|3821|3832.4|3820.4|0
1724297380000|2024-08-22 03:29:40|3832.5|3820.5|3832|3820|3832.7|3820.7|3832|3820|1
1724297390000|2024-08-22 03:29:50|3832.2|3820.2|3832|3820|3832.3|3820.3|3832|3820|0
1724297400000|2024-08-22 03:30:00|3832.7|3820.7|3832.7|3820.7|3832.8|3820.8|3832.5|3820.5|3
1724297410000|2024-08-22 03:30:10|3832.3|3820.3|3832.3|3820.3|3832.3|3820.3|3831.6|3819.6|3
1724297440000|2024-08-22 03:30:40|3831.6|3819.6|3831.3|3819.3|3832.3|3820.3|3831.3|3819.3|15
1724297450000|2024-08-22 03:30:50|3831.4|3819.4|3831.3|3819.3|3831.4|3819.4|3831.3|3819.3|1
1724297470000|2024-08-22 03:31:10|3830.7|3818.7|3830.7|3818.7|3830.7|3818.7|3830.7|3818.7|6
1724297540000|2024-08-22 03:32:20|3831|3819|3830.3|3818.3|3831|3819|3830.3|3818.3|5
1724297570000|2024-08-22 03:32:50|3830|3818|3830.3|3818.3|3830.3|3818.3|3830|3818|0
1724297580000|2024-08-22 03:33:00|3830.9|3818.9|3830.9|3818.9|3830.9|3818.9|3830.9|3818.9|2
1724297610000|2024-08-22 03:33:30|3830.8|3818.8|3830.7|3818.7|3830.9|3818.9|3830.7|3818.7|0
1724297640000|2024-08-22 03:34:00|3830.3|3818.3|3830.3|3818.3|3830.3|3818.3|3830.3|3818.3|0
1724297650000|2024-08-22 03:34:10|3829.7|3817.7|3829.7|3817.7|3829.7|3817.7|3829.7|3817.7|0
1724297660000|2024-08-22 03:34:20|3829.3|3817.3|3829.3|3817.3|3829.3|3817.3|3829.3|3817.3|1
1724297680000|2024-08-22 03:34:40|3827.9|3815.9|3828.3|3816.3|3828.3|3816.3|3827.9|3815.9|4
1724297700000|2024-08-22 03:35:00|3827.9|3815.9|3827.9|3815.9|3827.9|3815.9|3827.9|3815.9|77
1724297710000|2024-08-22 03:35:10|||||||||6
1724297720000|2024-08-22 03:35:20|3828.3|3816.3|3828.3|3816.3|3828.3|3816.3|3828.3|3816.3|28
1724297730000|2024-08-22 03:35:30|||||||||4
1724297760000|2024-08-22 03:36:00|3827.9|3815.9|3827.9|3815.9|3827.9|3815.9|3827.3|3815.3|12
1724297770000|2024-08-22 03:36:10|3828.3|3816.3|3829.3|3817.3|3829.3|3817.3|3828.3|3816.3|18
1724297780000|2024-08-22 03:36:20|||||||||7
1724297800000|2024-08-22 03:36:40|3830.3|3818.3|3830.1|3818.1|3830.3|3818.3|3829.8|3817.8|0
1724297810000|2024-08-22 03:36:50|3829.8|3817.8|3829.6|3817.6|3829.8|3817.8|3829.6|3817.6|0
1724297830000|2024-08-22 03:37:10|3829.3|3817.3|3829.5|3817.5|3829.5|3817.5|3829.1|3817.1|0
1724297840000|2024-08-22 03:37:20|3829.6|3817.6|3830.1|3818.1|3830.3|3818.3|3829.6|3817.6|0
1724297850000|2024-08-22 03:37:30|3830.3|3818.3|3830.9|3818.9|3832.3|3820.3|3830.3|3818.3|6
1724297860000|2024-08-22 03:37:40|3831.3|3819.3|3830.9|3818.9|3831.3|3819.3|3830.9|3818.9|3
1724297870000|2024-08-22 03:37:50|3830.6|3818.6|3830.6|3818.6|3830.6|3818.6|3830.6|3818.6|0
1724297880000|2024-08-22 03:38:00|3829.6|3817.6|3829.6|3817.6|3829.6|3817.6|3829.6|3817.6|4
1724297890000|2024-08-22 03:38:10|3828.6|3816.6|3829.3|3817.3|3829.6|3817.6|3828.6|3816.6|0
1724297900000|2024-08-22 03:38:20|3829.6|3817.6|3829.6|3817.6|3829.6|3817.6|3829.6|3817.6|0
1724297910000|2024-08-22 03:38:30|3829.3|3817.3|3829.3|3817.3|3829.3|3817.3|3829.3|3817.3|0
1724297930000|2024-08-22 03:38:50|3829.6|3817.6|3829.3|3817.3|3829.6|3817.6|3829.3|3817.3|0
1724297950000|2024-08-22 03:39:10|3828.6|3816.6|3828.3|3816.3|3828.6|3816.6|3828.3|3816.3|0
1724297960000|2024-08-22 03:39:20|3827.9|3815.9|3827.9|3815.9|3827.9|3815.9|3827.9|3815.9|0
1724297970000|2024-08-22 03:39:30|||||||||1
1724298010000|2024-08-22 03:40:10|||||||||2
1724298040000|2024-08-22 03:40:40|3827.6|3815.6|3826.9|3814.9|3827.6|3815.6|3826.9|3814.9|0
1724298050000|2024-08-22 03:40:50|3826.6|3814.6|3825.9|3813.9|3826.6|3814.6|3825.9|3813.9|0
1724298060000|2024-08-22 03:41:00|3826.6|3814.6|3827.9|3815.9|3827.9|3815.9|3826.6|3814.6|2
1724298080000|2024-08-22 03:41:20|3828.6|3816.6|3828.9|3816.9|3828.9|3816.9|3828.6|3816.6|1
1724298090000|2024-08-22 03:41:30|3829.1|3817.1|3828.9|3816.9|3829.9|3817.9|3828.9|3816.9|0
1724298110000|2024-08-22 03:41:50|3829.1|3817.1|3829.6|3817.6|3829.6|3817.6|3829.1|3817.1|1
1724298120000|2024-08-22 03:42:00|3829.4|3817.4|3829.3|3817.3|3829.4|3817.4|3829.3|3817.3|0
1724298150000|2024-08-22 03:42:30|||||||||2
1724298200000|2024-08-22 03:43:20|3829.6|3817.6|3829.6|3817.6|3829.6|3817.6|3829.3|3817.3|0
1724298230000|2024-08-22 03:43:50|3828.9|3816.9|3828.3|3816.3|3828.9|3816.9|3828.3|3816.3|0
1724298240000|2024-08-22 03:44:00|3828.9|3816.9|3828.9|3816.9|3828.9|3816.9|3828.9|3816.9|1
1724298250000|2024-08-22 03:44:10|3828.6|3816.6|3828.6|3816.6|3828.6|3816.6|3828.4|3816.4|1
1724298270000|2024-08-22 03:44:30|3828.3|3816.3|3828.3|3816.3|3828.3|3816.3|3828.3|3816.3|0
1724298300000|2024-08-22 03:45:00|3827.9|3815.9|3827.9|3815.9|3827.9|3815.9|3827.9|3815.9|0
1724298310000|2024-08-22 03:45:10|3828.4|3816.4|3828.4|3816.4|3828.4|3816.4|3828.4|3816.4|0
1724298330000|2024-08-22 03:45:30|3828.8|3816.8|3828.8|3816.8|3828.8|3816.8|3828.8|3816.8|0
1724298340000|2024-08-22 03:45:40|3828.9|3816.9|3828.9|3816.9|3828.9|3816.9|3828.9|3816.9|0
1724298370000|2024-08-22 03:46:10|||||||||1
1724298420000|2024-08-22 03:47:00|3829.3|3817.3|3828.9|3816.9|3829.3|3817.3|3828.9|3816.9|0
1724298480000|2024-08-22 03:48:00|||||||||15
1724298490000|2024-08-22 03:48:10|||||||||2
1724298570000|2024-08-22 03:49:30|3829.6|3817.6|3829.6|3817.6|3829.6|3817.6|3829.6|3817.6|2
1724298580000|2024-08-22 03:49:40|3829.9|3817.9|3829.9|3817.9|3829.9|3817.9|3829.9|3817.9|1
1724298590000|2024-08-22 03:49:50|||||||||1
1724298600000|2024-08-22 03:50:00|3830.6|3818.6|3830.9|3818.9|3830.9|3818.9|3830.6|3818.6|0
1724298610000|2024-08-22 03:50:10|3831.6|3819.6|3830.9|3818.9|3831.6|3819.6|3830.9|3818.9|28
1724298620000|2024-08-22 03:50:20|3831.2|3819.2|3831.9|3819.9|3831.9|3819.9|3831.1|3819.1|10
1724298630000|2024-08-22 03:50:30|3832.2|3820.2|3831.9|3819.9|3832.2|3820.2|3831.9|3819.9|20
1724298660000|2024-08-22 03:51:00|3832.2|3820.2|3832.2|3820.2|3832.2|3820.2|3832.2|3820.2|15
1724298670000|2024-08-22 03:51:10|3832.4|3820.4|3832.6|3820.6|3832.6|3820.6|3832.3|3820.3|10
1724298690000|2024-08-22 03:51:30|||||||||2
1724298700000|2024-08-22 03:51:40|||||||||3
1724298710000|2024-08-22 03:51:50|3832.9|3820.9|3832.9|3820.9|3832.9|3820.9|3832.9|3820.9|1
1724298720000|2024-08-22 03:52:00|3833.1|3821.1|3832.9|3820.9|3833.1|3821.1|3832.9|3820.9|0
1724298730000|2024-08-22 03:52:10|3833.1|3821.1|3832.9|3820.9|3833.1|3821.1|3832.9|3820.9|3
1724298750000|2024-08-22 03:52:30|||||||||1
1724298770000|2024-08-22 03:52:50|||||||||2
1724298790000|2024-08-22 03:53:10|3832.6|3820.6|3831.9|3819.9|3832.6|3820.6|3831.9|3819.9|4
1724298800000|2024-08-22 03:53:20|3832.1|3820.1|3832.6|3820.6|3832.6|3820.6|3832.1|3820.1|2
1724298810000|2024-08-22 03:53:30|3832.1|3820.1|3831.9|3819.9|3832.1|3820.1|3831.9|3819.9|0
1724298820000|2024-08-22 03:53:40|||||||||10
1724298830000|2024-08-22 03:53:50|||||||||2
1724298840000|2024-08-22 03:54:00|3831.6|3819.6|3830.9|3818.9|3831.6|3819.6|3830.9|3818.9|0
1724298890000|2024-08-22 03:54:50|||||||||1
1724298900000|2024-08-22 03:55:00|3833.4|3821.4|3833.4|3821.4|3833.6|3821.6|3832.9|3820.9|2
1724298910000|2024-08-22 03:55:10|3833.6|3821.6|3833.1|3821.1|3833.6|3821.6|3832.9|3820.9|5
1724298920000|2024-08-22 03:55:20|3833.4|3821.4|3832.6|3820.6|3833.6|3821.6|3832.6|3820.6|0
1724298930000|2024-08-22 03:55:30|||||||||1
1724298940000|2024-08-22 03:55:40|3835.3|3823.3|3834.7|3822.7|3835.6|3823.6|3834.6|3822.6|8
1724298950000|2024-08-22 03:55:50|3834.9|3822.9|3834.9|3822.9|3835.1|3823.1|3834.9|3822.9|20
1724298960000|2024-08-22 03:56:00|3835.1|3823.1|3835.3|3823.3|3835.3|3823.3|3834.9|3822.9|0
1724298970000|2024-08-22 03:56:10|3835.4|3823.4|3833.9|3821.9|3835.4|3823.4|3832.8|3820.8|2
1724298980000|2024-08-22 03:56:20|3833.6|3821.6|3832.9|3820.9|3833.6|3821.6|3832.6|3820.6|6
1724298990000|2024-08-22 03:56:30|3833.3|3821.3|3831.9|3819.9|3833.6|3821.6|3831.9|3819.9|9
1724299000000|2024-08-22 03:56:40|||||||||6
1724299010000|2024-08-22 03:56:50|3832.3|3820.3|3832.9|3820.9|3832.9|3820.9|3831.9|3819.9|5
1724299020000|2024-08-22 03:57:00|3833.2|3821.2|3832.9|3820.9|3833.2|3821.2|3832.9|3820.9|2
1724299050000|2024-08-22 03:57:30|||||||||1
1724299070000|2024-08-22 03:57:50|||||||||1
1724299130000|2024-08-22 03:58:50|||||||||1
1724299160000|2024-08-22 03:59:20|||||||||1
1724299170000|2024-08-22 03:59:30|3832.4|3820.4|3832.9|3820.9|3832.9|3820.9|3832.4|3820.4|0
1724299180000|2024-08-22 03:59:40|3832.6|3820.6|3831.9|3819.9|3832.6|3820.6|3831.9|3819.9|0
1724299210000|2024-08-22 04:00:10|3832.1|3820.1|3832.6|3820.6|3832.6|3820.6|3831.9|3819.9|0
1724299220000|2024-08-22 04:00:20|3832.9|3820.9|3832.9|3820.9|3833.1|3821.1|3832.9|3820.9|1
1724299240000|2024-08-22 04:00:40|||||||||1
1724299250000|2024-08-22 04:00:50|3833.1|3821.1|3833.1|3821.1|3833.1|3821.1|3833.1|3821.1|0
1724299260000|2024-08-22 04:01:00|3832.9|3820.9|3833.1|3821.1|3833.6|3821.6|3832.9|3820.9|0
1724299270000|2024-08-22 04:01:10|3832.9|3820.9|3833.6|3821.6|3833.6|3821.6|3832.9|3820.9|0
1724299280000|2024-08-22 04:01:20|3833.1|3821.1|3833.6|3821.6|3833.6|3821.6|3832.9|3820.9|0
1724299290000|2024-08-22 04:01:30|||||||||1
1724299300000|2024-08-22 04:01:40|3833.8|3821.8|3833.8|3821.8|3833.8|3821.8|3833.8|3821.8|0
1724299310000|2024-08-22 04:01:50|3834.6|3822.6|3834.6|3822.6|3834.6|3822.6|3834.6|3822.6|0
1724299320000|2024-08-22 04:02:00|3834.8|3822.8|3835.6|3823.6|3835.6|3823.6|3834.8|3822.8|7
1724299330000|2024-08-22 04:02:10|3835.2|3823.2|3835.6|3823.6|3835.6|3823.6|3835.2|3823.2|6
1724299350000|2024-08-22 04:02:30|||||||||6
1724299360000|2024-08-22 04:02:40|3834.6|3822.6|3834.9|3822.9|3834.9|3822.9|3834.6|3822.6|6
1724299370000|2024-08-22 04:02:50|3835.2|3823.2|3835.6|3823.6|3835.6|3823.6|3835.2|3823.2|3
1724299390000|2024-08-22 04:03:10|||||||||3
1724299410000|2024-08-22 04:03:30|||||||||1
1724299430000|2024-08-22 04:03:50|||||||||1
1724299440000|2024-08-22 04:04:00|||||||||22
1724299490000|2024-08-22 04:04:50|||||||||2
1724299510000|2024-08-22 04:05:10|||||||||1
1724299530000|2024-08-22 04:05:30|||||||||1
1724299550000|2024-08-22 04:05:50|3835.5|3823.5|3835.5|3823.5|3835.5|3823.5|3835.5|3823.5|0
1724299560000|2024-08-22 04:06:00|||||||||2
1724299660000|2024-08-22 04:07:40|3837.5|3825.5|3837.5|3825.5|3837.5|3825.5|3837.5|3825.5|3
1724299670000|2024-08-22 04:07:50|3839.2|3827.2|3839.5|3827.5|3839.5|3827.5|3839.2|3827.2|15
1724299680000|2024-08-22 04:08:00|||||||||23
1724299690000|2024-08-22 04:08:10|3840.2|3828.2|3840.5|3828.5|3840.5|3828.5|3840.2|3828.2|3
1724299700000|2024-08-22 04:08:20|3840.7|3828.7|3840.7|3828.7|3840.7|3828.7|3840.7|3828.7|1
1724299710000|2024-08-22 04:08:30|3840.5|3828.5|3840.5|3828.5|3840.7|3828.7|3840.5|3828.5|2
1724299720000|2024-08-22 04:08:40|||||||||2
1724299730000|2024-08-22 04:08:50|||||||||10
1724299740000|2024-08-22 04:09:00|3840.2|3828.2|3840.2|3828.2|3840.2|3828.2|3840.2|3828.2|2
1724299760000|2024-08-22 04:09:20|3840.5|3828.5|3840.2|3828.2|3840.5|3828.5|3840.2|3828.2|2
1724299770000|2024-08-22 04:09:30|||||||||3
1724299780000|2024-08-22 04:09:40|3839.8|3827.8|3840.2|3828.2|3840.2|3828.2|3839.8|3827.8|27
1724299790000|2024-08-22 04:09:50|3840.5|3828.5|3840.5|3828.5|3840.5|3828.5|3840.5|3828.5|3
1724299810000|2024-08-22 04:10:10|3841.2|3829.2|3841.2|3829.2|3841.2|3829.2|3841.2|3829.2|0
1724299830000|2024-08-22 04:10:30|||||||||1
1724299840000|2024-08-22 04:10:40|3841.8|3829.8|3841.8|3829.8|3841.8|3829.8|3841.8|3829.8|0
1724299850000|2024-08-22 04:10:50|3841.5|3829.5|3841.5|3829.5|3841.5|3829.5|3841.5|3829.5|0
1724299880000|2024-08-22 04:11:20|||||||||1
1724299900000|2024-08-22 04:11:40|||||||||1
1724299910000|2024-08-22 04:11:50|||||||||3
1724299920000|2024-08-22 04:12:00|3841|3829|3841|3829|3841.2|3829.2|3840.5|3828.5|8
1724299930000|2024-08-22 04:12:10|3840.7|3828.7|3841|3829|3841.2|3829.2|3840.5|3828.5|0
1724299940000|2024-08-22 04:12:20|3841.2|3829.2|3840.5|3828.5|3841.2|3829.2|3840.5|3828.5|0
1724299960000|2024-08-22 04:12:40|||||||||2
1724299970000|2024-08-22 04:12:50|||||||||1
1724300020000|2024-08-22 04:13:40|3841.3|3829.3|3841.5|3829.5|3841.5|3829.5|3841.3|3829.3|29
1724300030000|2024-08-22 04:13:50|3842.5|3830.5|3842.5|3830.5|3842.5|3830.5|3842.5|3830.5|41
1724300040000|2024-08-22 04:14:00|||||||||8
1724300050000|2024-08-22 04:14:10|||||||||17
1724300060000|2024-08-22 04:14:20|||||||||7
1724300080000|2024-08-22 04:14:40|||||||||3
1724300090000|2024-08-22 04:14:50|||||||||5
1724300110000|2024-08-22 04:15:10|||||||||16
1724300120000|2024-08-22 04:15:20|||||||||8
1724300140000|2024-08-22 04:15:40|||||||||3
1724300150000|2024-08-22 04:15:50|3843.5|3831.5|3843.5|3831.5|3843.5|3831.5|3843.5|3831.5|2
1724300160000|2024-08-22 04:16:00|||||||||5
1724300170000|2024-08-22 04:16:10|||||||||2
1724300200000|2024-08-22 04:16:40|||||||||10
1724300210000|2024-08-22 04:16:50|3843.3|3831.3|3842.5|3830.5|3843.3|3831.3|3842.5|3830.5|7
1724300220000|2024-08-22 04:17:00|||||||||2
1724300240000|2024-08-22 04:17:20|3842.3|3830.3|3841.5|3829.5|3842.3|3830.3|3841.5|3829.5|4
1724300260000|2024-08-22 04:17:40|3842|3830|3842|3830|3842.2|3830.2|3841.5|3829.5|0
1724300270000|2024-08-22 04:17:50|3841.5|3829.5|3841.5|3829.5|3841.9|3829.9|3841.5|3829.5|2
1724300300000|2024-08-22 04:18:20|||||||||1
1724300310000|2024-08-22 04:18:30|3841.8|3829.8|3842.5|3830.5|3842.5|3830.5|3841.8|3829.8|1
1724300320000|2024-08-22 04:18:40|3842.2|3830.2|3842.2|3830.2|3842.2|3830.2|3842.2|3830.2|1
1724300340000|2024-08-22 04:19:00|3842|3830|3842.2|3830.2|3842.2|3830.2|3842|3830|0
1724300350000|2024-08-22 04:19:10|3842|3830|3841.5|3829.5|3842|3830|3841.5|3829.5|3
1724300380000|2024-08-22 04:19:40|3841.9|3829.9|3842|3830|3842|3830|3841.9|3829.9|0
1724300400000|2024-08-22 04:20:00|3842.2|3830.2|3842.2|3830.2|3842.2|3830.2|3842.2|3830.2|0
1724300410000|2024-08-22 04:20:10|||||||||3
1724300420000|2024-08-22 04:20:20|3843.2|3831.2|3843.2|3831.2|3843.5|3831.5|3843.2|3831.2|5
1724300430000|2024-08-22 04:20:30|3842.8|3830.8|3842.8|3830.8|3842.8|3830.8|3842.8|3830.8|0
1724300440000|2024-08-22 04:20:40|||||||||3
1724300460000|2024-08-22 04:21:00|3841.8|3829.8|3842.2|3830.2|3842.2|3830.2|3841.8|3829.8|8
1724300470000|2024-08-22 04:21:10|||||||||1
1724300490000|2024-08-22 04:21:30|3842.3|3830.3|3842.2|3830.2|3842.3|3830.3|3842.2|3830.2|0
1724300510000|2024-08-22 04:21:50|||||||||1
1724300540000|2024-08-22 04:22:20|3841.9|3829.9|3841.5|3829.5|3841.9|3829.9|3841.5|3829.5|1
1724300560000|2024-08-22 04:22:40|3841.2|3829.2|3840.5|3828.5|3841.2|3829.2|3840.5|3828.5|1
1724300580000|2024-08-22 04:23:00|3838.2|3826.2|3838.2|3826.2|3838.2|3826.2|3838.2|3826.2|6
1724300590000|2024-08-22 04:23:10|3836.2|3824.2|3837.9|3825.9|3837.9|3825.9|3836.2|3824.2|11
1724300600000|2024-08-22 04:23:20|3837.5|3825.5|3836.9|3824.9|3837.9|3825.9|3836.9|3824.9|2
1724300620000|2024-08-22 04:23:40|3837|3825|3836.5|3824.5|3837.2|3825.2|3836.5|3824.5|0
1724300630000|2024-08-22 04:23:50|3837|3825|3836.2|3824.2|3837.2|3825.2|3836.2|3824.2|0
1724300640000|2024-08-22 04:24:00|3836.5|3824.5|3836.8|3824.8|3836.8|3824.8|3836.5|3824.5|1
1724300650000|2024-08-22 04:24:10|3837.2|3825.2|3839.2|3827.2|3839.2|3827.2|3837.2|3825.2|1
1724300660000|2024-08-22 04:24:20|||||||||3
1724300670000|2024-08-22 04:24:30|||||||||5
1724300700000|2024-08-22 04:25:00|||||||||2
1724300720000|2024-08-22 04:25:20|3839.5|3827.5|3840.2|3828.2|3840.2|3828.2|3839.5|3827.5|10
1724300730000|2024-08-22 04:25:30|3839.9|3827.9|3840.2|3828.2|3840.2|3828.2|3839.7|3827.7|2
1724300740000|2024-08-22 04:25:40|3840|3828|3839.2|3827.2|3840|3828|3839.2|3827.2|0
1724300750000|2024-08-22 04:25:50|3839.7|3827.7|3839.7|3827.7|3840.2|3828.2|3839.7|3827.7|0
1724300760000|2024-08-22 04:26:00|3839.3|3827.3|3840|3828|3840|3828|3839.2|3827.2|3
1724300770000|2024-08-22 04:26:10|3840.2|3828.2|3840.2|3828.2|3840.2|3828.2|3840|3828|2
1724300790000|2024-08-22 04:26:30|3840.5|3828.5|3841.2|3829.2|3841.2|3829.2|3840.5|3828.5|2
1724300800000|2024-08-22 04:26:40|||||||||1
1724300810000|2024-08-22 04:26:50|||||||||6
1724300820000|2024-08-22 04:27:00|||||||||2
1724300860000|2024-08-22 04:27:40|||||||||2
1724300880000|2024-08-22 04:28:00|3841.7|3829.7|3841.7|3829.7|3841.7|3829.7|3841.3|3829.3|0
1724300890000|2024-08-22 04:28:10|3842|3830|3842.3|3830.3|3842.8|3830.8|3842|3830|1
1724300900000|2024-08-22 04:28:20|3842.5|3830.5|3843.2|3831.2|3843.2|3831.2|3842.5|3830.5|1
1724300920000|2024-08-22 04:28:40|||||||||4
1724300930000|2024-08-22 04:28:50|3842.8|3830.8|3842.2|3830.2|3842.8|3830.8|3842.2|3830.2|18
1724300950000|2024-08-22 04:29:10|||||||||4
1724300960000|2024-08-22 04:29:20|||||||||19
1724300970000|2024-08-22 04:29:30|3841.8|3829.8|3841|3829|3841.8|3829.8|3840.8|3828.8|1
1724300980000|2024-08-22 04:29:40|3841.2|3829.2|3840.2|3828.2|3841.2|3829.2|3840.2|3828.2|10
1724300990000|2024-08-22 04:29:50|3840.3|3828.3|3839.8|3827.8|3840.3|3828.3|3839.8|3827.8|4
1724308200000|2024-08-22 06:30:00|3832.8|3820.8|3834.8|3822.8|3834.8|3822.8|3832.8|3820.8|20
1724308210000|2024-08-22 06:30:10|3834.3|3822.3|3834.8|3822.8|3834.8|3822.8|3833.8|3821.8|0
1724308220000|2024-08-22 06:30:20|3835.8|3823.8|3835.8|3823.8|3836.8|3824.8|3835.8|3823.8|0
1724308230000|2024-08-22 06:30:30|3835.6|3823.6|3835.8|3823.8|3835.8|3823.8|3835.6|3823.6|2
1724308240000|2024-08-22 06:30:40|3835.9|3823.9|3835.8|3823.8|3836.3|3824.3|3835.8|3823.8|0
1724308250000|2024-08-22 06:30:50|3835.9|3823.9|3836.8|3824.8|3836.8|3824.8|3835.8|3823.8|0
1724308260000|2024-08-22 06:31:00|3836.6|3824.6|3835.4|3823.4|3836.6|3824.6|3835.3|3823.3|1
1724308270000|2024-08-22 06:31:10|3835.8|3823.8|3836.4|3824.4|3836.4|3824.4|3835.8|3823.8|0
1724308280000|2024-08-22 06:31:20|3836.1|3824.1|3836.4|3824.4|3836.4|3824.4|3835.8|3823.8|2
1724308290000|2024-08-22 06:31:30|3836.8|3824.8|3837.8|3825.8|3838.8|3826.8|3836.8|3824.8|11
1724308300000|2024-08-22 06:31:40|3837.9|3825.9|3838.8|3826.8|3838.8|3826.8|3837.9|3825.9|2
1724308310000|2024-08-22 06:31:50|3839.1|3827.1|3838.8|3826.8|3839.1|3827.1|3838.8|3826.8|0
1724308320000|2024-08-22 06:32:00|3838.5|3826.5|3833.4|3821.4|3838.5|3826.5|3833.3|3821.3|4
1724308330000|2024-08-22 06:32:10|3831.8|3819.8|3831.8|3819.8|3832.1|3820.1|3831.8|3819.8|6
1724308340000|2024-08-22 06:32:20|3831.3|3819.3|3830.8|3818.8|3831.4|3819.4|3830.1|3818.1|4
1724308350000|2024-08-22 06:32:30|3831.1|3819.1|3831.3|3819.3|3831.6|3819.6|3830.8|3818.8|1
1724308360000|2024-08-22 06:32:40|3830.9|3818.9|3831.8|3819.8|3831.8|3819.8|3830.8|3818.8|0
1724308370000|2024-08-22 06:32:50|3834.4|3822.4|3832.8|3820.8|3834.4|3822.4|3832.8|3820.8|3
1724308380000|2024-08-22 06:33:00|3832.6|3820.6|3833.8|3821.8|3833.8|3821.8|3832.1|3820.1|2
1724308390000|2024-08-22 06:33:10|3834.4|3822.4|3834.4|3822.4|3834.4|3822.4|3834.4|3822.4|0
1724308400000|2024-08-22 06:33:20|3833.9|3821.9|3833.9|3821.9|3833.9|3821.9|3833.8|3821.8|0
1724308410000|2024-08-22 06:33:30|3833.8|3821.8|3835.8|3823.8|3835.8|3823.8|3833.8|3821.8|2
1724308430000|2024-08-22 06:33:50|3834.8|3822.8|3836.8|3824.8|3836.8|3824.8|3834.8|3822.8|1
1724308450000|2024-08-22 06:34:10|3836.5|3824.5|3836.3|3824.3|3836.5|3824.5|3834.8|3822.8|1
1724308460000|2024-08-22 06:34:20|3835.8|3823.8|3835.8|3823.8|3835.8|3823.8|3835.3|3823.3|0
1724308470000|2024-08-22 06:34:30|3834.8|3822.8|3836.8|3824.8|3836.8|3824.8|3834.8|3822.8|0
1724308480000|2024-08-22 06:34:40|3836.2|3824.2|3834.8|3822.8|3836.2|3824.2|3834.8|3822.8|5
1724308490000|2024-08-22 06:34:50|3835.8|3823.8|3837.8|3825.8|3837.8|3825.8|3834.9|3822.9|2
1724308500000|2024-08-22 06:35:00|3836.8|3824.8|3836.8|3824.8|3837.3|3825.3|3836.8|3824.8|0
1724308510000|2024-08-22 06:35:10|3836.1|3824.1|3835.8|3823.8|3836.8|3824.8|3835.8|3823.8|1
1724308520000|2024-08-22 06:35:20|3834.8|3822.8|3835.8|3823.8|3835.8|3823.8|3834.8|3822.8|0
1724308530000|2024-08-22 06:35:30|3836.3|3824.3|3838.8|3826.8|3838.9|3826.9|3835.9|3823.9|1
1724308540000|2024-08-22 06:35:40|3838.9|3826.9|3839.4|3827.4|3839.7|3827.7|3838.8|3826.8|1
1724308550000|2024-08-22 06:35:50|3838.8|3826.8|3837.4|3825.4|3839.6|3827.6|3836.7|3824.7|17
1724308560000|2024-08-22 06:36:00|3837|3825|3837.4|3825.4|3837.4|3825.4|3834.7|3822.7|9
1724308570000|2024-08-22 06:36:10|3836.4|3824.4|3837.8|3825.8|3838.4|3826.4|3835.7|3823.7|20
1724308580000|2024-08-22 06:36:20|3836.8|3824.8|3836.8|3824.8|3837.8|3825.8|3836.4|3824.4|1
1724308590000|2024-08-22 06:36:30|3836.4|3824.4|3837.8|3825.8|3837.8|3825.8|3836.4|3824.4|1
1724308600000|2024-08-22 06:36:40|3837.5|3825.5|3836.8|3824.8|3837.8|3825.8|3836.8|3824.8|12
1724308610000|2024-08-22 06:36:50|3836.9|3824.9|3836.4|3824.4|3837.8|3825.8|3836.4|3824.4|1
1724308620000|2024-08-22 06:37:00|3836.8|3824.8|3836.8|3824.8|3837.8|3825.8|3836.8|3824.8|0
1724308630000|2024-08-22 06:37:10|3837.1|3825.1|3836.8|3824.8|3837.1|3825.1|3836.8|3824.8|1
1724308640000|2024-08-22 06:37:20|3837.6|3825.6|3837.8|3825.8|3837.8|3825.8|3836.8|3824.8|3
1724308650000|2024-08-22 06:37:30|3838.4|3826.4|3837.8|3825.8|3838.4|3826.4|3837.8|3825.8|6
1724308660000|2024-08-22 06:37:40|3837.3|3825.3|3837.8|3825.8|3837.8|3825.8|3837.3|3825.3|2
1724308670000|2024-08-22 06:37:50|3838.8|3826.8|3838.8|3826.8|3839.8|3827.8|3838.5|3826.5|6
1724308680000|2024-08-22 06:38:00|3839.3|3827.3|3839.4|3827.4|3839.4|3827.4|3838.4|3826.4|5
1724308690000|2024-08-22 06:38:10|3838.5|3826.5|3840.4|3828.4|3840.4|3828.4|3838.5|3826.5|10
1724308700000|2024-08-22 06:38:20|3840.8|3828.8|3838.8|3826.8|3840.8|3828.8|3838.8|3826.8|15
1724308710000|2024-08-22 06:38:30|3838.4|3826.4|3838.4|3826.4|3838.4|3826.4|3838.4|3826.4|1
1724308720000|2024-08-22 06:38:40|3838.5|3826.5|3839.8|3827.8|3839.8|3827.8|3838.5|3826.5|1
1724308730000|2024-08-22 06:38:50|3839.3|3827.3|3839.8|3827.8|3839.8|3827.8|3838.8|3826.8|2
1724308740000|2024-08-22 06:39:00|3839.4|3827.4|3839.8|3827.8|3839.8|3827.8|3838.8|3826.8|0
1724308750000|2024-08-22 06:39:10|3839.4|3827.4|3839.8|3827.8|3839.8|3827.8|3838.8|3826.8|2
1724308760000|2024-08-22 06:39:20|3840.1|3828.1|3839.8|3827.8|3840.1|3828.1|3839.8|3827.8|0
1724308770000|2024-08-22 06:39:30|3839.4|3827.4|3838.8|3826.8|3839.4|3827.4|3838.8|3826.8|0
1724308790000|2024-08-22 06:39:50|3838.9|3826.9|3838.8|3826.8|3838.9|3826.9|3838.8|3826.8|0
1724308810000|2024-08-22 06:40:10|3838.9|3826.9|3838.8|3826.8|3838.9|3826.9|3838.8|3826.8|0
1724308820000|2024-08-22 06:40:20|3837.8|3825.8|3836.8|3824.8|3837.8|3825.8|3836.8|3824.8|1
1724308830000|2024-08-22 06:40:30|3833.8|3821.8|3833.9|3821.9|3834.8|3822.8|3833.8|3821.8|8
1724308840000|2024-08-22 06:40:40|3834.3|3822.3|3834.8|3822.8|3835.4|3823.4|3834|3822|1
1724308850000|2024-08-22 06:40:50|3835.1|3823.1|3834.8|3822.8|3835.8|3823.8|3834.8|3822.8|0
1724308860000|2024-08-22 06:41:00|3834.4|3822.4|3833.8|3821.8|3834.4|3822.4|3833.8|3821.8|0
1724308880000|2024-08-22 06:41:20|3832.8|3820.8|3829.8|3817.8|3832.8|3820.8|3829.8|3817.8|0
1724308890000|2024-08-22 06:41:30|3829.1|3817.1|3829.8|3817.8|3830.8|3818.8|3829.1|3817.1|0
1724308900000|2024-08-22 06:41:40|3829.4|3817.4|3827.5|3815.5|3830.1|3818.1|3827.5|3815.5|29
1724308910000|2024-08-22 06:41:50|3828.2|3816.2|3829.1|3817.1|3829.5|3817.5|3828.2|3816.2|0
1724308920000|2024-08-22 06:42:00|3829.6|3817.6|3830.5|3818.5|3830.5|3818.5|3829.5|3817.5|1
1724308930000|2024-08-22 06:42:10|3830.3|3818.3|3830.5|3818.5|3830.6|3818.6|3829.8|3817.8|1
1724308940000|2024-08-22 06:42:20|3831|3819|3830.8|3818.8|3831.3|3819.3|3830.5|3818.5|0
1724308950000|2024-08-22 06:42:30|3831.5|3819.5|3830.8|3818.8|3831.5|3819.5|3830.8|3818.8|0
1724308970000|2024-08-22 06:42:50|3831.3|3819.3|3831.5|3819.5|3831.5|3819.5|3831|3819|0
1724308980000|2024-08-22 06:43:00|3830.8|3818.8|3830.8|3818.8|3830.8|3818.8|3830.8|3818.8|0
1724308990000|2024-08-22 06:43:10|3829.5|3817.5|3830.6|3818.6|3830.6|3818.6|3829.5|3817.5|2
1724309000000|2024-08-22 06:43:20|3830.5|3818.5|3831.3|3819.3|3831.5|3819.5|3830.5|3818.5|0
1724309010000|2024-08-22 06:43:30|3831|3819|3831.5|3819.5|3831.5|3819.5|3831|3819|0
1724309030000|2024-08-22 06:43:50|3830.5|3818.5|3831.5|3819.5|3831.5|3819.5|3830.5|3818.5|0
1724309040000|2024-08-22 06:44:00|3831|3819|3831.5|3819.5|3832|3820|3831|3819|7
1724309050000|2024-08-22 06:44:10|||||||||4
1724309060000|2024-08-22 06:44:20|3832|3820|3832.5|3820.5|3832.5|3820.5|3831.6|3819.6|1
1724309070000|2024-08-22 06:44:30|3832|3820|3832.5|3820.5|3832.5|3820.5|3831.5|3819.5|0
1724309100000|2024-08-22 06:45:00|3831.5|3819.5|3832.5|3820.5|3832.5|3820.5|3831.5|3819.5|2
1724309120000|2024-08-22 06:45:20|3832.2|3820.2|3831.5|3819.5|3832.2|3820.2|3831.5|3819.5|0
1724309130000|2024-08-22 06:45:30|3831.6|3819.6|3832|3820|3832|3820|3831.5|3819.5|0
1724309140000|2024-08-22 06:45:40|3831.5|3819.5|3831.5|3819.5|3831.5|3819.5|3831.5|3819.5|0
1724309160000|2024-08-22 06:46:00|3831.1|3819.1|3830.8|3818.8|3831.1|3819.1|3830.5|3818.5|0
1724309170000|2024-08-22 06:46:10|3831.5|3819.5|3830.5|3818.5|3831.5|3819.5|3830.5|3818.5|0
1724309180000|2024-08-22 06:46:20|3830.8|3818.8|3830.5|3818.5|3830.8|3818.8|3830.5|3818.5|0
1724309190000|2024-08-22 06:46:30|3831.5|3819.5|3831.5|3819.5|3831.5|3819.5|3831.5|3819.5|0
1724309200000|2024-08-22 06:46:40|3831.8|3819.8|3832.5|3820.5|3832.5|3820.5|3831.8|3819.8|0
1724309220000|2024-08-22 06:47:00|3832.8|3820.8|3832.8|3820.8|3832.8|3820.8|3832.8|3820.8|0
1724309230000|2024-08-22 06:47:10|3834|3822|3833.5|3821.5|3834.3|3822.3|3832.5|3820.5|0
1724309240000|2024-08-22 06:47:20|3833|3821|3833.5|3821.5|3833.5|3821.5|3833|3821|0
1724309250000|2024-08-22 06:47:30|3834.5|3822.5|3834.5|3822.5|3834.5|3822.5|3834.5|3822.5|0
1724309280000|2024-08-22 06:48:00|3833.5|3821.5|3832.5|3820.5|3833.5|3821.5|3831.5|3819.5|4
1724309300000|2024-08-22 06:48:20|3832.7|3820.7|3832.5|3820.5|3833.1|3821.1|3832.5|3820.5|0
1724309310000|2024-08-22 06:48:30|3832.6|3820.6|3834.5|3822.5|3834.5|3822.5|3832.6|3820.6|1
1724309340000|2024-08-22 06:49:00|3835.1|3823.1|3834.5|3822.5|3835.1|3823.1|3834.5|3822.5|0
1724309400000|2024-08-22 06:50:00|3834.1|3822.1|3833.5|3821.5|3834.1|3822.1|3833.5|3821.5|0
1724309410000|2024-08-22 06:50:10|3834|3822|3833.5|3821.5|3834.1|3822.1|3833.5|3821.5|0
1724309440000|2024-08-22 06:50:40|3833.3|3821.3|3832.5|3820.5|3833.3|3821.3|3832.5|3820.5|3
1724309460000|2024-08-22 06:51:00|3831.8|3819.8|3831.8|3819.8|3831.8|3819.8|3831.8|3819.8|11
1724309470000|2024-08-22 06:51:10|3831.5|3819.5|3831.5|3819.5|3831.5|3819.5|3831.5|3819.5|3
1724309480000|2024-08-22 06:51:20|3831.8|3819.8|3832.5|3820.5|3832.5|3820.5|3831.5|3819.5|1
1724309490000|2024-08-22 06:51:30|3832.1|3820.1|3832.8|3820.8|3832.8|3820.8|3831.5|3819.5|0
1724309500000|2024-08-22 06:51:40|3832.7|3820.7|3832.5|3820.5|3832.7|3820.7|3832.5|3820.5|5
1724309510000|2024-08-22 06:51:50|3833.5|3821.5|3832.5|3820.5|3833.5|3821.5|3832.5|3820.5|0
1724309520000|2024-08-22 06:52:00|3832.1|3820.1|3831|3819|3832.5|3820.5|3830.5|3818.5|6
1724309530000|2024-08-22 06:52:10|3831.3|3819.3|3830.5|3818.5|3831.5|3819.5|3830.5|3818.5|0
1724309540000|2024-08-22 06:52:20|3831.5|3819.5|3830.5|3818.5|3831.5|3819.5|3830.5|3818.5|0
1724309550000|2024-08-22 06:52:30|3830.4|3818.4|3830.4|3818.4|3830.4|3818.4|3830.4|3818.4|0
1724309560000|2024-08-22 06:52:40|3831.4|3819.4|3830.6|3818.6|3831.4|3819.4|3830.6|3818.6|0
1724309570000|2024-08-22 06:52:50|3830.8|3818.8|3830.4|3818.4|3831.4|3819.4|3830.4|3818.4|0
1724309580000|2024-08-22 06:53:00|3829.4|3817.4|3829.4|3817.4|3829.4|3817.4|3829.4|3817.4|0
1724309600000|2024-08-22 06:53:20|3829.9|3817.9|3830.4|3818.4|3830.4|3818.4|3829.9|3817.9|0
1724309620000|2024-08-22 06:53:40|3829.9|3817.9|3829.4|3817.4|3829.9|3817.9|3829.4|3817.4|0
1724309630000|2024-08-22 06:53:50|3829.8|3817.8|3829.9|3817.9|3829.9|3817.9|3829.4|3817.4|0
1724309640000|2024-08-22 06:54:00|3830.7|3818.7|3830.4|3818.4|3830.7|3818.7|3830.4|3818.4|0
1724309650000|2024-08-22 06:54:10|3829.4|3817.4|3830.4|3818.4|3830.8|3818.8|3829.4|3817.4|1
1724309660000|2024-08-22 06:54:20|3830.1|3818.1|3829.4|3817.4|3830.6|3818.6|3829.4|3817.4|0
1724309670000|2024-08-22 06:54:30|3829.6|3817.6|3829.4|3817.4|3829.6|3817.6|3829.4|3817.4|0
1724309680000|2024-08-22 06:54:40|3830.1|3818.1|3829.6|3817.6|3830.1|3818.1|3829.4|3817.4|0
1724309690000|2024-08-22 06:54:50|3829.4|3817.4|3830.4|3818.4|3830.4|3818.4|3829.4|3817.4|1
1724309700000|2024-08-22 06:55:00|3830.8|3818.8|3831.4|3819.4|3831.4|3819.4|3830.8|3818.8|0
1724309730000|2024-08-22 06:55:30|||||||||1
1724309740000|2024-08-22 06:55:40|3831.1|3819.1|3831.8|3819.8|3831.8|3819.8|3831.1|3819.1|5
1724309750000|2024-08-22 06:55:50|3832.1|3820.1|3832.1|3820.1|3832.1|3820.1|3832.1|3820.1|0
1724309760000|2024-08-22 06:56:00|||||||||1
1724309770000|2024-08-22 06:56:10|||||||||8
1724309780000|2024-08-22 06:56:20|||||||||3
1724309790000|2024-08-22 06:56:30|||||||||14
1724309810000|2024-08-22 06:56:50|||||||||5
1724309820000|2024-08-22 06:57:00|3831.7|3819.7|3830.1|3818.1|3831.7|3819.7|3829.7|3817.7|5
1724309830000|2024-08-22 06:57:10|3829.7|3817.7|3829.7|3817.7|3830.1|3818.1|3829.7|3817.7|0
1724309850000|2024-08-22 06:57:30|3830.1|3818.1|3830.7|3818.7|3830.7|3818.7|3829.7|3817.7|8
1724309880000|2024-08-22 06:58:00|3830.9|3818.9|3831.4|3819.4|3831.6|3819.6|3830.9|3818.9|0
1724309890000|2024-08-22 06:58:10|3831.7|3819.7|3831.7|3819.7|3831.7|3819.7|3831.7|3819.7|0
1724309900000|2024-08-22 06:58:20|3832.1|3820.1|3831.7|3819.7|3832.2|3820.2|3831.7|3819.7|0
1724309910000|2024-08-22 06:58:30|3832|3820|3831.7|3819.7|3832|3820|3831.7|3819.7|0
1724309920000|2024-08-22 06:58:40|3831.4|3819.4|3831.2|3819.2|3831.4|3819.4|3831.2|3819.2|25
1724309930000|2024-08-22 06:58:50|3831.1|3819.1|3830.7|3818.7|3831.1|3819.1|3830.7|3818.7|0
1724309940000|2024-08-22 06:59:00|3830.9|3818.9|3831.4|3819.4|3831.4|3819.4|3830.7|3818.7|0
1724309950000|2024-08-22 06:59:10|3830.4|3818.4|3831.7|3819.7|3831.7|3819.7|3830.4|3818.4|13
1724309980000|2024-08-22 06:59:40|3831.4|3819.4|3831.4|3819.4|3831.4|3819.4|3831.4|3819.4|8
1724309990000|2024-08-22 06:59:50|3831|3819|3830.4|3818.4|3831|3819|3830.4|3818.4|0
1724310000000|2024-08-22 07:00:00|3831.4|3819.4|3831.4|3819.4|3831.4|3819.4|3831.4|3819.4|7
1724310010000|2024-08-22 07:00:10|3831.5|3819.5|3831.5|3819.5|3831.5|3819.5|3831.5|3819.5|1
1724310020000|2024-08-22 07:00:20|3831.4|3819.4|3831.4|3819.4|3831.4|3819.4|3831.4|3819.4|0
1724310030000|2024-08-22 07:00:30|3830.4|3818.4|3830.4|3818.4|3830.4|3818.4|3830.4|3818.4|3
1724310040000|2024-08-22 07:00:40|3830.5|3818.5|3830.7|3818.7|3830.7|3818.7|3830.4|3818.4|7
1724310050000|2024-08-22 07:00:50|||||||||1
1724310060000|2024-08-22 07:01:00|3831.7|3819.7|3831.7|3819.7|3831.7|3819.7|3831.7|3819.7|3
1724310070000|2024-08-22 07:01:10|||||||||4
1724310080000|2024-08-22 07:01:20|3832.2|3820.2|3832.7|3820.7|3832.7|3820.7|3832|3820|4
1724310090000|2024-08-22 07:01:30|3833.7|3821.7|3833.7|3821.7|3833.7|3821.7|3833.7|3821.7|12
1724310120000|2024-08-22 07:02:00|3834|3822|3833.7|3821.7|3834|3822|3833.7|3821.7|13
1724310130000|2024-08-22 07:02:10|||||||||6
1724310150000|2024-08-22 07:02:30|||||||||5
1724310160000|2024-08-22 07:02:40|||||||||1
1724310170000|2024-08-22 07:02:50|||||||||5
1724310190000|2024-08-22 07:03:10|||||||||1
1724310200000|2024-08-22 07:03:20|3833.8|3821.8|3834|3822|3834|3822|3833.8|3821.8|1
1724310250000|2024-08-22 07:04:10|3834.7|3822.7|3834.7|3822.7|3834.7|3822.7|3834.7|3822.7|5
1724310260000|2024-08-22 07:04:20|3835|3823|3835|3823|3835|3823|3835|3823|1
1724310270000|2024-08-22 07:04:30|||||||||8
1724310280000|2024-08-22 07:04:40|||||||||7
1724310290000|2024-08-22 07:04:50|3835.3|3823.3|3835.3|3823.3|3835.3|3823.3|3835.3|3823.3|22
1724310310000|2024-08-22 07:05:10|3835.7|3823.7|3836|3824|3836|3824|3835.3|3823.3|0
1724310320000|2024-08-22 07:05:20|||||||||8
1724310360000|2024-08-22 07:06:00|3835|3823|3835.3|3823.3|3835.3|3823.3|3835|3823|0
1724310370000|2024-08-22 07:06:10|3834.3|3822.3|3834.3|3822.3|3834.3|3822.3|3834.3|3822.3|0
1724310390000|2024-08-22 07:06:30|||||||||25
1724310430000|2024-08-22 07:07:10|||||||||1
1724310450000|2024-08-22 07:07:30|3834.6|3822.6|3834.3|3822.3|3835|3823|3834.3|3822.3|0
1724310490000|2024-08-22 07:08:10|3835|3823|3835|3823|3835|3823|3835|3823|0
1724310500000|2024-08-22 07:08:20|||||||||5
1724310510000|2024-08-22 07:08:30|3835.3|3823.3|3835.3|3823.3|3835.3|3823.3|3835|3823|32
1724310520000|2024-08-22 07:08:40|3834.3|3822.3|3833.3|3821.3|3834.3|3822.3|3833.3|3821.3|1
1724310540000|2024-08-22 07:09:00|3832.5|3820.5|3832.3|3820.3|3833.3|3821.3|3832.3|3820.3|0
1724310550000|2024-08-22 07:09:10|3832.5|3820.5|3832.3|3820.3|3832.5|3820.5|3832.3|3820.3|0
1724310570000|2024-08-22 07:09:30|3833|3821|3833|3821|3833|3821|3833|3821|0
1724310580000|2024-08-22 07:09:40|3832.6|3820.6|3831.3|3819.3|3832.6|3820.6|3831.3|3819.3|24
1724310590000|2024-08-22 07:09:50|||||||||3
1724310600000|2024-08-22 07:10:00|3832|3820|3832|3820|3832|3820|3832|3820|1
1724310610000|2024-08-22 07:10:10|3831.6|3819.6|3832.2|3820.2|3832.2|3820.2|3831.6|3819.6|20
1724310620000|2024-08-22 07:10:20|3833.6|3821.6|3833.6|3821.6|3833.6|3821.6|3833.6|3821.6|2
1724310630000|2024-08-22 07:10:30|||||||||3
1724310640000|2024-08-22 07:10:40|||||||||3
1724310650000|2024-08-22 07:10:50|||||||||6
1724310660000|2024-08-22 07:11:00|||||||||1
1724310670000|2024-08-22 07:11:10|||||||||9
1724310680000|2024-08-22 07:11:20|3833.2|3821.2|3832.6|3820.6|3833.2|3821.2|3832.6|3820.6|0
1724310690000|2024-08-22 07:11:30|3832.5|3820.5|3831.6|3819.6|3832.5|3820.5|3831.6|3819.6|0
1724310710000|2024-08-22 07:11:50|||||||||1
1724310720000|2024-08-22 07:12:00|3831.2|3819.2|3830.6|3818.6|3831.2|3819.2|3830.6|3818.6|15
1724310740000|2024-08-22 07:12:20|3830|3818|3830|3818|3830|3818|3830|3818|1
1724310750000|2024-08-22 07:12:30|3829|3817|3828.6|3816.6|3829|3817|3828.6|3816.6|7
1724310760000|2024-08-22 07:12:40|||||||||1
1724310790000|2024-08-22 07:13:10|3828|3816|3827.6|3815.6|3828|3816|3827.6|3815.6|0
1724310810000|2024-08-22 07:13:30|3828.2|3816.2|3828.6|3816.6|3828.6|3816.6|3828.2|3816.2|2
1724310830000|2024-08-22 07:13:50|3829.3|3817.3|3829|3817|3829.3|3817.3|3829|3817|37
1724310850000|2024-08-22 07:14:10|3828.9|3816.9|3828.9|3816.9|3828.9|3816.9|3828.9|3816.9|0
1724310860000|2024-08-22 07:14:20|3828.6|3816.6|3826.9|3814.9|3828.6|3816.6|3826.9|3814.9|0
1724310880000|2024-08-22 07:14:40|||||||||1
1724310900000|2024-08-22 07:15:00|3827.6|3815.6|3827.9|3815.9|3827.9|3815.9|3827.6|3815.6|0
1724310930000|2024-08-22 07:15:30|3828.3|3816.3|3827.9|3815.9|3828.3|3816.3|3827.6|3815.6|1
1724310940000|2024-08-22 07:15:40|3827.6|3815.6|3827.9|3815.9|3827.9|3815.9|3827.6|3815.6|0
1724310980000|2024-08-22 07:16:20|3827.6|3815.6|3829.6|3817.6|3829.6|3817.6|3827.6|3815.6|2
1724310990000|2024-08-22 07:16:30|3830.1|3818.1|3830.6|3818.6|3830.6|3818.6|3830.1|3818.1|0
1724311010000|2024-08-22 07:16:50|3830.4|3818.4|3830.6|3818.6|3830.6|3818.6|3830.4|3818.4|0
1724311040000|2024-08-22 07:17:20|3829.9|3817.9|3828.6|3816.6|3829.9|3817.9|3828.6|3816.6|5
1724311050000|2024-08-22 07:17:30|3828.4|3816.4|3827.6|3815.6|3828.6|3816.6|3827.6|3815.6|2
1724311090000|2024-08-22 07:18:10|3828.3|3816.3|3828.3|3816.3|3828.3|3816.3|3828.3|3816.3|1
1724311120000|2024-08-22 07:18:40|3827.3|3815.3|3827.8|3815.8|3827.8|3815.8|3827.3|3815.3|1
1724311130000|2024-08-22 07:18:50|3828.2|3816.2|3828.3|3816.3|3828.3|3816.3|3828.2|3816.2|0
1724311170000|2024-08-22 07:19:30|3827.3|3815.3|3827.3|3815.3|3827.4|3815.4|3827.3|3815.3|3
1724311180000|2024-08-22 07:19:40|||||||||1
1724311190000|2024-08-22 07:19:50|3827.4|3815.4|3827.3|3815.3|3827.4|3815.4|3827.3|3815.3|0
1724311210000|2024-08-22 07:20:10|3827.4|3815.4|3827.3|3815.3|3827.9|3815.9|3827.3|3815.3|5
1724311250000|2024-08-22 07:20:50|3827.9|3815.9|3827.9|3815.9|3827.9|3815.9|3827.9|3815.9|0
1724311260000|2024-08-22 07:21:00|3827.3|3815.3|3827.3|3815.3|3827.3|3815.3|3827.3|3815.3|0
1724311280000|2024-08-22 07:21:20|||||||||5
1724311290000|2024-08-22 07:21:30|3827.9|3815.9|3827.3|3815.3|3827.9|3815.9|3827.3|3815.3|4
1724311300000|2024-08-22 07:21:40|3826.7|3814.7|3826.3|3814.3|3826.7|3814.7|3826.3|3814.3|0
1724311320000|2024-08-22 07:22:00|3826.2|3814.2|3825.3|3813.3|3826.2|3814.2|3825.3|3813.3|1
1724311330000|2024-08-22 07:22:10|3824.3|3812.3|3824.3|3812.3|3824.3|3812.3|3824.3|3812.3|0
1724311340000|2024-08-22 07:22:20|3823.8|3811.8|3821.9|3809.9|3824.3|3812.3|3821.9|3809.9|14
1724311350000|2024-08-22 07:22:30|3822.4|3810.4|3822.9|3810.9|3822.9|3810.9|3822.3|3810.3|5
1724311360000|2024-08-22 07:22:40|3822.6|3810.6|3823.3|3811.3|3823.3|3811.3|3822.6|3810.6|6
1724311370000|2024-08-22 07:22:50|||||||||3
1724311380000|2024-08-22 07:23:00|3824.3|3812.3|3824.3|3812.3|3824.3|3812.3|3824.3|3812.3|0
1724311390000|2024-08-22 07:23:10|||||||||1
1724311400000|2024-08-22 07:23:20|||||||||9
1724311420000|2024-08-22 07:23:40|3823.9|3811.9|3822.9|3810.9|3823.9|3811.9|3822.9|3810.9|6
1724311430000|2024-08-22 07:23:50|3822.6|3810.6|3822.4|3810.4|3822.6|3810.6|3822.4|3810.4|5
1724311440000|2024-08-22 07:24:00|3822.3|3810.3|3822.9|3810.9|3822.9|3810.9|3822.3|3810.3|0
1724311450000|2024-08-22 07:24:10|3822.6|3810.6|3821.9|3809.9|3822.6|3810.6|3821.9|3809.9|2
1724311460000|2024-08-22 07:24:20|3822.3|3810.3|3822.3|3810.3|3822.3|3810.3|3822.3|3810.3|1
1724311490000|2024-08-22 07:24:50|3822.6|3810.6|3822.6|3810.6|3822.6|3810.6|3822.6|3810.6|0
1724311500000|2024-08-22 07:25:00|3823.3|3811.3|3823.3|3811.3|3823.3|3811.3|3823.3|3811.3|0
1724311510000|2024-08-22 07:25:10|3823.6|3811.6|3822.9|3810.9|3823.6|3811.6|3820.5|3808.5|25
1724311520000|2024-08-22 07:25:20|3823.3|3811.3|3822.9|3810.9|3823.6|3811.6|3822.6|3810.6|6
1724311530000|2024-08-22 07:25:30|3823.3|3811.3|3822.9|3810.9|3823.6|3811.6|3822.9|3810.9|1
1724311540000|2024-08-22 07:25:40|3823.3|3811.3|3823.3|3811.3|3823.3|3811.3|3822.9|3810.9|0
1724311550000|2024-08-22 07:25:50|3823.6|3811.6|3823.3|3811.3|3823.6|3811.6|3823.3|3811.3|0
1724311590000|2024-08-22 07:26:30|3822.6|3810.6|3823.3|3811.3|3823.3|3811.3|3822.6|3810.6|0
1724311600000|2024-08-22 07:26:40|3822.9|3810.9|3822.3|3810.3|3822.9|3810.9|3822.3|3810.3|0
1724311660000|2024-08-22 07:27:40|3822.6|3810.6|3822.6|3810.6|3822.6|3810.6|3822.6|3810.6|0
1724311680000|2024-08-22 07:28:00|3822.9|3810.9|3823.3|3811.3|3823.6|3811.6|3822.9|3810.9|0
1724311690000|2024-08-22 07:28:10|3823.6|3811.6|3823.3|3811.3|3823.8|3811.8|3823.3|3811.3|0
1724311700000|2024-08-22 07:28:20|||||||||2
1724311740000|2024-08-22 07:29:00|3822.6|3810.6|3822.3|3810.3|3822.6|3810.6|3822.3|3810.3|4
1724311800000|2024-08-22 07:30:00|3821.9|3809.9|3821.3|3809.3|3821.9|3809.9|3821.3|3809.3|1
1724311810000|2024-08-22 07:30:10|||||||||1
1724311820000|2024-08-22 07:30:20|3820.9|3808.9|3822.3|3810.3|3822.3|3810.3|3820.6|3808.6|5
1724311840000|2024-08-22 07:30:40|3823.3|3811.3|3823.3|3811.3|3823.6|3811.6|3822.9|3810.9|0
1724311850000|2024-08-22 07:30:50|3824.3|3812.3|3824.3|3812.3|3824.4|3812.4|3824.3|3812.3|2
1724311860000|2024-08-22 07:31:00|3824.4|3812.4|3825.3|3813.3|3825.3|3813.3|3824.4|3812.4|0
1724311870000|2024-08-22 07:31:10|3824.3|3812.3|3824.3|3812.3|3824.3|3812.3|3824.3|3812.3|0
1724311880000|2024-08-22 07:31:20|||||||||2
1724311890000|2024-08-22 07:31:30|3823.9|3811.9|3823.3|3811.3|3823.9|3811.9|3822.9|3810.9|24
1724311900000|2024-08-22 07:31:40|3822.9|3810.9|3824.3|3812.3|3824.9|3812.9|3822.9|3810.9|10
1724311910000|2024-08-22 07:31:50|3823.9|3811.9|3823.3|3811.3|3824.3|3812.3|3823.3|3811.3|3
1724311920000|2024-08-22 07:32:00|3823.4|3811.4|3823.3|3811.3|3823.8|3811.8|3823.3|3811.3|0
1724311930000|2024-08-22 07:32:10|3823.8|3811.8|3823.3|3811.3|3823.8|3811.8|3823.3|3811.3|0
1724311940000|2024-08-22 07:32:20|3823.6|3811.6|3823.3|3811.3|3823.6|3811.6|3823.3|3811.3|0
1724311950000|2024-08-22 07:32:30|3823.6|3811.6|3824.3|3812.3|3824.3|3812.3|3823.6|3811.6|0
1724311960000|2024-08-22 07:32:40|||||||||2
1724311970000|2024-08-22 07:32:50|3825.3|3813.3|3825.3|3813.3|3825.3|3813.3|3825.3|3813.3|1
1724311980000|2024-08-22 07:33:00|||||||||8
1724312040000|2024-08-22 07:34:00|3824.4|3812.4|3824.3|3812.3|3824.9|3812.9|3824.3|3812.3|0
1724312060000|2024-08-22 07:34:20|3824.4|3812.4|3824.4|3812.4|3824.4|3812.4|3824.4|3812.4|0
1724312070000|2024-08-22 07:34:30|3824.3|3812.3|3824.3|3812.3|3824.3|3812.3|3824.3|3812.3|0
1724312080000|2024-08-22 07:34:40|3824.9|3812.9|3824.9|3812.9|3824.9|3812.9|3824.9|3812.9|0
1724312090000|2024-08-22 07:34:50|3825.3|3813.3|3825.3|3813.3|3825.3|3813.3|3824.4|3812.4|3
1724312130000|2024-08-22 07:35:30|||||||||1
1724312180000|2024-08-22 07:36:20|3824.9|3812.9|3824.9|3812.9|3824.9|3812.9|3824.9|3812.9|0
1724312190000|2024-08-22 07:36:30|3824.6|3812.6|3824.3|3812.3|3824.6|3812.6|3824.3|3812.3|0
1724312210000|2024-08-22 07:36:50|3824.4|3812.4|3825.3|3813.3|3825.3|3813.3|3824.3|3812.3|0
1724312220000|2024-08-22 07:37:00|3825.9|3813.9|3826.3|3814.3|3826.3|3814.3|3825.9|3813.9|0
1724312290000|2024-08-22 07:38:10|||||||||1
1724312300000|2024-08-22 07:38:20|3825.6|3813.6|3826.3|3814.3|3826.3|3814.3|3825.6|3813.6|12
1724312320000|2024-08-22 07:38:40|3825.3|3813.3|3825.3|3813.3|3825.3|3813.3|3825.3|3813.3|5
1724312330000|2024-08-22 07:38:50|3824.3|3812.3|3824.3|3812.3|3824.3|3812.3|3824.3|3812.3|12
1724312350000|2024-08-22 07:39:10|||||||||2
1724312360000|2024-08-22 07:39:20|3824.6|3812.6|3825.3|3813.3|3826.3|3814.3|3824.6|3812.6|3
1724312370000|2024-08-22 07:39:30|||||||||24
1724312380000|2024-08-22 07:39:40|3825.9|3813.9|3826.3|3814.3|3826.3|3814.3|3825.9|3813.9|5
1724312390000|2024-08-22 07:39:50|3825.6|3813.6|3825.6|3813.6|3825.6|3813.6|3825.6|3813.6|4
1724312450000|2024-08-22 07:40:50|3824.6|3812.6|3824.6|3812.6|3824.6|3812.6|3824.6|3812.6|1
1724312460000|2024-08-22 07:41:00|3824.2|3812.2|3823.6|3811.6|3824.2|3812.2|3823.6|3811.6|0
1724312490000|2024-08-22 07:41:30|3824.2|3812.2|3824.6|3812.6|3824.6|3812.6|3824.2|3812.2|0
1724312510000|2024-08-22 07:41:50|3825.1|3813.1|3825.6|3813.6|3825.6|3813.6|3825.1|3813.1|0
1724312520000|2024-08-22 07:42:00|3826.2|3814.2|3825.6|3813.6|3826.2|3814.2|3825.6|3813.6|0
1724312530000|2024-08-22 07:42:10|3826.6|3814.6|3827.6|3815.6|3827.6|3815.6|3826.6|3814.6|5
1724312540000|2024-08-22 07:42:20|||||||||2
1724312560000|2024-08-22 07:42:40|||||||||7
1724312570000|2024-08-22 07:42:50|||||||||10
1724312580000|2024-08-22 07:43:00|||||||||26
1724312590000|2024-08-22 07:43:10|||||||||1
1724312600000|2024-08-22 07:43:20|3827.2|3815.2|3826.6|3814.6|3827.2|3815.2|3826.6|3814.6|0
1724312630000|2024-08-22 07:43:50|||||||||25
1724312680000|2024-08-22 07:44:40|||||||||1
1724312690000|2024-08-22 07:44:50|3825.6|3813.6|3825.6|3813.6|3825.6|3813.6|3825.6|3813.6|1
1724312700000|2024-08-22 07:45:00|3824.6|3812.6|3824.6|3812.6|3824.6|3812.6|3824.6|3812.6|0
1724312720000|2024-08-22 07:45:20|3824.7|3812.7|3824.7|3812.7|3824.7|3812.7|3824.7|3812.7|0
1724312730000|2024-08-22 07:45:30|3824.6|3812.6|3824.6|3812.6|3824.6|3812.6|3824.6|3812.6|15
1724312740000|2024-08-22 07:45:40|3824.7|3812.7|3825.2|3813.2|3825.2|3813.2|3824.6|3812.6|1
1724312780000|2024-08-22 07:46:20|3826.6|3814.6|3826.6|3814.6|3826.6|3814.6|3826.6|3814.6|1
1724312790000|2024-08-22 07:46:30|||||||||2
1724312810000|2024-08-22 07:46:50|3827.6|3815.6|3827.6|3815.6|3827.6|3815.6|3827.6|3815.6|0
1724312840000|2024-08-22 07:47:20|||||||||2
1724312850000|2024-08-22 07:47:30|3827.7|3815.7|3827.6|3815.6|3827.9|3815.9|3827.6|3815.6|0
1724312860000|2024-08-22 07:47:40|||||||||4
1724312880000|2024-08-22 07:48:00|3826.6|3814.6|3826.6|3814.6|3826.6|3814.6|3826.6|3814.6|1
1724312890000|2024-08-22 07:48:10|||||||||3
1724312910000|2024-08-22 07:48:30|||||||||25
1724312920000|2024-08-22 07:48:40|3825.9|3813.9|3825.6|3813.6|3825.9|3813.9|3825.6|3813.6|34
1724312930000|2024-08-22 07:48:50|||||||||2
1724312940000|2024-08-22 07:49:00|3824.6|3812.6|3823.6|3811.6|3824.6|3812.6|3823.6|3811.6|2
1724312950000|2024-08-22 07:49:10|||||||||2
1724312960000|2024-08-22 07:49:20|3822.2|3810.2|3822.2|3810.2|3822.2|3810.2|3821.6|3809.6|0
1724312970000|2024-08-22 07:49:30|||||||||1
1724312980000|2024-08-22 07:49:40|3821.6|3809.6|3821.6|3809.6|3821.6|3809.6|3821.6|3809.6|10
1724312990000|2024-08-22 07:49:50|3821.2|3809.2|3820.6|3808.6|3821.2|3809.2|3820.6|3808.6|18
1724313000000|2024-08-22 07:50:00|3821.2|3809.2|3821.2|3809.2|3821.2|3809.2|3821.1|3809.1|20
1724313010000|2024-08-22 07:50:10|3822.1|3810.1|3821.6|3809.6|3822.6|3810.6|3821.6|3809.6|2
1724313020000|2024-08-22 07:50:20|3821.4|3809.4|3821.4|3809.4|3821.6|3809.6|3821.1|3809.1|0
1724313030000|2024-08-22 07:50:30|3821.6|3809.6|3820.6|3808.6|3821.6|3809.6|3820.6|3808.6|0
1724313040000|2024-08-22 07:50:40|3820.2|3808.2|3820.2|3808.2|3820.2|3808.2|3820.2|3808.2|0
1724313060000|2024-08-22 07:51:00|3820.6|3808.6|3820.6|3808.6|3820.6|3808.6|3820.6|3808.6|4
1724313120000|2024-08-22 07:52:00|3821.6|3809.6|3821.6|3809.6|3821.6|3809.6|3821.6|3809.6|0
1724313150000|2024-08-22 07:52:30|3822.6|3810.6|3822.1|3810.1|3822.6|3810.6|3821.6|3809.6|0
1724313160000|2024-08-22 07:52:40|3821.6|3809.6|3822.4|3810.4|3822.6|3810.6|3821.6|3809.6|0
1724313170000|2024-08-22 07:52:50|3822.6|3810.6|3822.6|3810.6|3822.6|3810.6|3822.6|3810.6|0
1724313200000|2024-08-22 07:53:20|3823.2|3811.2|3823.2|3811.2|3823.2|3811.2|3822.7|3810.7|0
1724313210000|2024-08-22 07:53:30|3823.1|3811.1|3822.6|3810.6|3823.1|3811.1|3822.6|3810.6|4
1724313230000|2024-08-22 07:53:50|3822.7|3810.7|3823.2|3811.2|3823.2|3811.2|3822.7|3810.7|0
1724313240000|2024-08-22 07:54:00|3824.2|3812.2|3824.2|3812.2|3824.2|3812.2|3824.2|3812.2|1
1724313250000|2024-08-22 07:54:10|3825.6|3813.6|3825.6|3813.6|3825.6|3813.6|3825.6|3813.6|1
1724313350000|2024-08-22 07:55:50|3824.6|3812.6|3824.6|3812.6|3824.6|3812.6|3823.7|3811.7|0
1724313360000|2024-08-22 07:56:00|3825.6|3813.6|3825.6|3813.6|3825.6|3813.6|3825.6|3813.6|0
1724313390000|2024-08-22 07:56:30|3825.9|3813.9|3825.9|3813.9|3825.9|3813.9|3825.9|3813.9|0
1724313420000|2024-08-22 07:57:00|3825.6|3813.6|3825.6|3813.6|3825.6|3813.6|3824.6|3812.6|0
1724313430000|2024-08-22 07:57:10|3824.7|3812.7|3825.1|3813.1|3825.1|3813.1|3824.7|3812.7|0
1724313440000|2024-08-22 07:57:20|3824.6|3812.6|3825.6|3813.6|3825.6|3813.6|3824.6|3812.6|0
1724313510000|2024-08-22 07:58:30|3824.5|3812.5|3824.2|3812.2|3824.5|3812.5|3824.2|3812.2|0
1724313550000|2024-08-22 07:59:10|3825.6|3813.6|3825.6|3813.6|3825.6|3813.6|3825.4|3813.4|2
1724313570000|2024-08-22 07:59:30|3825.9|3813.9|3825.6|3813.6|3825.9|3813.9|3825.6|3813.6|4
1724313580000|2024-08-22 07:59:40|3824.6|3812.6|3825.6|3813.6|3825.6|3813.6|3824.6|3812.6|0
1724313590000|2024-08-22 07:59:50|3824.2|3812.2|3824.2|3812.2|3824.2|3812.2|3824.2|3812.2|4
1724313600000|2024-08-22 08:00:00|3825.6|3813.6|3826.6|3814.6|3826.6|3814.6|3825.6|3813.6|16
1724313610000|2024-08-22 08:00:10|3825.9|3813.9|3826.6|3814.6|3826.6|3814.6|3825.9|3813.9|0
1724313620000|2024-08-22 08:00:20|3826.9|3814.9|3826.6|3814.6|3826.9|3814.9|3826.6|3814.6|0
1724313640000|2024-08-22 08:00:40|3826.9|3814.9|3826.6|3814.6|3826.9|3814.9|3826.6|3814.6|1
1724313650000|2024-08-22 08:00:50|||||||||3
1724313660000|2024-08-22 08:01:00|3826.9|3814.9|3825.9|3813.9|3826.9|3814.9|3825.6|3813.6|2
1724313670000|2024-08-22 08:01:10|3826.1|3814.1|3826.9|3814.9|3826.9|3814.9|3825.6|3813.6|1
1724313680000|2024-08-22 08:01:20|3826.6|3814.6|3825.6|3813.6|3826.6|3814.6|3825.6|3813.6|1
1724313700000|2024-08-22 08:01:40|||||||||20
1724313710000|2024-08-22 08:01:50|3826.6|3814.6|3825.6|3813.6|3826.6|3814.6|3825.6|3813.6|0
1724313720000|2024-08-22 08:02:00|||||||||22
1724313730000|2024-08-22 08:02:10|||||||||16
1724313740000|2024-08-22 08:02:20|||||||||21
1724313750000|2024-08-22 08:02:30|3825.9|3813.9|3825.6|3813.6|3825.9|3813.9|3825.6|3813.6|4
1724313760000|2024-08-22 08:02:40|3826.6|3814.6|3826.6|3814.6|3826.6|3814.6|3826.6|3814.6|2
1724313770000|2024-08-22 08:02:50|3826.2|3814.2|3826.2|3814.2|3826.2|3814.2|3826.2|3814.2|0
1724313790000|2024-08-22 08:03:10|||||||||2
1724313800000|2024-08-22 08:03:20|||||||||1
1724313830000|2024-08-22 08:03:50|||||||||6
1724313840000|2024-08-22 08:04:00|3826.7|3814.7|3826.6|3814.6|3826.7|3814.7|3826.6|3814.6|1
1724313850000|2024-08-22 08:04:10|3826.7|3814.7|3826.5|3814.5|3826.7|3814.7|3826.5|3814.5|0
1724313880000|2024-08-22 08:04:40|||||||||6
1724313900000|2024-08-22 08:05:00|||||||||1
1724313920000|2024-08-22 08:05:20|||||||||7
1724313930000|2024-08-22 08:05:30|||||||||5
1724313960000|2024-08-22 08:06:00|3826.9|3814.9|3826.9|3814.9|3826.9|3814.9|3826.9|3814.9|0
1724313980000|2024-08-22 08:06:20|3826.5|3814.5|3826.2|3814.2|3826.9|3814.9|3826.2|3814.2|4
1724313990000|2024-08-22 08:06:30|3826.5|3814.5|3826.5|3814.5|3826.9|3814.9|3826.2|3814.2|2
1724314000000|2024-08-22 08:06:40|||||||||20
1724314010000|2024-08-22 08:06:50|3826.2|3814.2|3826.5|3814.5|3826.5|3814.5|3826.2|3814.2|10
1724314020000|2024-08-22 08:07:00|3826.2|3814.2|3826.2|3814.2|3826.2|3814.2|3826.2|3814.2|0
1724314030000|2024-08-22 08:07:10|3825.8|3813.8|3825.2|3813.2|3825.8|3813.8|3825.2|3813.2|3
1724314040000|2024-08-22 08:07:20|3824.8|3812.8|3823.8|3811.8|3824.8|3812.8|3823.8|3811.8|2
1724314050000|2024-08-22 08:07:30|3824.3|3812.3|3824.8|3812.8|3824.8|3812.8|3824.3|3812.3|0
1724314070000|2024-08-22 08:07:50|3824.5|3812.5|3823.8|3811.8|3824.5|3812.5|3823.8|3811.8|0
1724314080000|2024-08-22 08:08:00|||||||||1
1724314110000|2024-08-22 08:08:30|||||||||4
1724314150000|2024-08-22 08:09:10|||||||||1
1724314160000|2024-08-22 08:09:20|3824.5|3812.5|3824.5|3812.5|3824.5|3812.5|3824.5|3812.5|0
1724314170000|2024-08-22 08:09:30|3824.8|3812.8|3824.8|3812.8|3824.8|3812.8|3824.8|3812.8|1
1724314180000|2024-08-22 08:09:40|3825.5|3813.5|3825.8|3813.8|3825.8|3813.8|3825.5|3813.5|0
1724314230000|2024-08-22 08:10:30|3826.1|3814.1|3825.8|3813.8|3826.3|3814.3|3825.8|3813.8|0
1724314260000|2024-08-22 08:11:00|3826.2|3814.2|3826.2|3814.2|3826.2|3814.2|3826.2|3814.2|0
1724314280000|2024-08-22 08:11:20|3826.5|3814.5|3827.2|3815.2|3827.2|3815.2|3826.3|3814.3|1
1724314310000|2024-08-22 08:11:50|3827.7|3815.7|3828.2|3816.2|3828.5|3816.5|3827.7|3815.7|7
1724314330000|2024-08-22 08:12:10|3828.5|3816.5|3828.2|3816.2|3828.8|3816.8|3828.2|3816.2|0
1724314340000|2024-08-22 08:12:20|3828.5|3816.5|3828.5|3816.5|3828.7|3816.7|3828.5|3816.5|0
1724314350000|2024-08-22 08:12:30|3828.2|3816.2|3828.2|3816.2|3828.2|3816.2|3828.2|3816.2|0
1724314360000|2024-08-22 08:12:40|3828.5|3816.5|3828.2|3816.2|3828.5|3816.5|3828.2|3816.2|0
1724314370000|2024-08-22 08:12:50|3828.5|3816.5|3828.8|3816.8|3828.8|3816.8|3828.2|3816.2|0
1724314400000|2024-08-22 08:13:20|3829.2|3817.2|3829.2|3817.2|3829.2|3817.2|3829.2|3817.2|0
1724314430000|2024-08-22 08:13:50|3829.3|3817.3|3829.8|3817.8|3830.2|3818.2|3829.2|3817.2|3
1724314440000|2024-08-22 08:14:00|3830.2|3818.2|3830.2|3818.2|3830.2|3818.2|3830.2|3818.2|1
1724314450000|2024-08-22 08:14:10|3830.5|3818.5|3830.2|3818.2|3830.5|3818.5|3830.2|3818.2|0
1724314460000|2024-08-22 08:14:20|3830.5|3818.5|3830.2|3818.2|3830.7|3818.7|3830.2|3818.2|0
1724314480000|2024-08-22 08:14:40|3830.5|3818.5|3830.8|3818.8|3830.8|3818.8|3830.2|3818.2|0
1724314490000|2024-08-22 08:14:50|3831.2|3819.2|3831.2|3819.2|3831.2|3819.2|3830.8|3818.8|1
1724314500000|2024-08-22 08:15:00|3830.8|3818.8|3831.2|3819.2|3831.2|3819.2|3830.8|3818.8|0
1724314510000|2024-08-22 08:15:10|3830.8|3818.8|3831.2|3819.2|3831.2|3819.2|3830.8|3818.8|0
1724314520000|2024-08-22 08:15:20|3830.8|3818.8|3830.8|3818.8|3830.8|3818.8|3830.8|3818.8|0
1724314530000|2024-08-22 08:15:30|3831.2|3819.2|3831.2|3819.2|3831.2|3819.2|3831.2|3819.2|0
1724314560000|2024-08-22 08:16:00|3831.5|3819.5|3832.2|3820.2|3832.2|3820.2|3831.5|3819.5|4
1724314580000|2024-08-22 08:16:20|3832.3|3820.3|3832.8|3820.8|3832.8|3820.8|3832.3|3820.3|1
1724314630000|2024-08-22 08:17:10|3833.3|3821.3|3833|3821|3833.3|3821.3|3832.8|3820.8|0
1724314640000|2024-08-22 08:17:20|3832.8|3820.8|3832.8|3820.8|3832.8|3820.8|3832.8|3820.8|0
1724314650000|2024-08-22 08:17:30|3833.5|3821.5|3833.5|3821.5|3833.5|3821.5|3833.5|3821.5|0
1724314660000|2024-08-22 08:17:40|3833.8|3821.8|3833.8|3821.8|3833.8|3821.8|3833.8|3821.8|3
1724314670000|2024-08-22 08:17:50|3834.5|3822.5|3833.8|3821.8|3834.5|3822.5|3833.8|3821.8|0
1724314720000|2024-08-22 08:18:40|3833.5|3821.5|3833.8|3821.8|3833.8|3821.8|3833.5|3821.5|1
1724314750000|2024-08-22 08:19:10|||||||||15
1724314760000|2024-08-22 08:19:20|3834.5|3822.5|3834.5|3822.5|3834.5|3822.5|3834.5|3822.5|0
1724314770000|2024-08-22 08:19:30|3834|3822|3834.5|3822.5|3834.5|3822.5|3834|3822|0
1724314780000|2024-08-22 08:19:40|3834|3822|3833.8|3821.8|3834|3822|3833.8|3821.8|1
1724314790000|2024-08-22 08:19:50|3834|3822|3834.5|3822.5|3834.5|3822.5|3833.8|3821.8|0
1724314800000|2024-08-22 08:20:00|||||||||3
1724314810000|2024-08-22 08:20:10|3835|3823|3836.5|3824.5|3836.5|3824.5|3834.8|3822.8|3
1724314830000|2024-08-22 08:20:30|3836.8|3824.8|3836.8|3824.8|3836.8|3824.8|3836.8|3824.8|1
1724314840000|2024-08-22 08:20:40|3836.5|3824.5|3836.5|3824.5|3836.5|3824.5|3836.5|3824.5|10
1724314850000|2024-08-22 08:20:50|3836.8|3824.8|3839|3827|3839.5|3827.5|3836.8|3824.8|4
1724314860000|2024-08-22 08:21:00|3838.8|3826.8|3840.2|3828.2|3841.2|3829.2|3838.8|3826.8|3
1724314870000|2024-08-22 08:21:10|3838.8|3826.8|3838.8|3826.8|3838.8|3826.8|3838.8|3826.8|2
1724314880000|2024-08-22 08:21:20|3838.5|3826.5|3838.8|3826.8|3838.8|3826.8|3837.8|3825.8|3
1724314890000|2024-08-22 08:21:30|3838.5|3826.5|3838.8|3826.8|3838.8|3826.8|3838.5|3826.5|4
1724314900000|2024-08-22 08:21:40|3839|3827|3839|3827|3839.8|3827.8|3839|3827|0
1724314910000|2024-08-22 08:21:50|3838.8|3826.8|3838.8|3826.8|3838.8|3826.8|3838.8|3826.8|0
1724314930000|2024-08-22 08:22:10|3837.8|3825.8|3837.8|3825.8|3837.8|3825.8|3837.8|3825.8|0
1724314940000|2024-08-22 08:22:20|3838.3|3826.3|3838.5|3826.5|3838.5|3826.5|3838.3|3826.3|0
1724314950000|2024-08-22 08:22:30|3839.8|3827.8|3839.8|3827.8|3839.8|3827.8|3839.8|3827.8|2
1724314960000|2024-08-22 08:22:40|3838.8|3826.8|3839.8|3827.8|3839.8|3827.8|3838.8|3826.8|3
1724314970000|2024-08-22 08:22:50|3839.5|3827.5|3839.8|3827.8|3839.8|3827.8|3838.8|3826.8|0
1724314980000|2024-08-22 08:23:00|3839.5|3827.5|3839.8|3827.8|3839.8|3827.8|3839.5|3827.5|31
1724314990000|2024-08-22 08:23:10|3839.5|3827.5|3839.5|3827.5|3839.5|3827.5|3839.5|3827.5|0
1724315000000|2024-08-22 08:23:20|3838.5|3826.5|3838.8|3826.8|3838.8|3826.8|3838.5|3826.5|15
1724315010000|2024-08-22 08:23:30|3838.5|3826.5|3837.8|3825.8|3838.5|3826.5|3837.8|3825.8|5
1724315030000|2024-08-22 08:23:50|||||||||15
1724315040000|2024-08-22 08:24:00|3837.5|3825.5|3838|3826|3838.5|3826.5|3837.5|3825.5|94
1724315050000|2024-08-22 08:24:10|3837.8|3825.8|3838|3826|3838|3826|3837.8|3825.8|4
1724315060000|2024-08-22 08:24:20|3838.3|3826.3|3838|3826|3838.5|3826.5|3837.8|3825.8|27
1724315070000|2024-08-22 08:24:30|3837.8|3825.8|3837.8|3825.8|3838|3826|3837.5|3825.5|2
1724315080000|2024-08-22 08:24:40|3837.5|3825.5|3837.8|3825.8|3837.8|3825.8|3837.5|3825.5|4
1724315090000|2024-08-22 08:24:50|3837.5|3825.5|3837.5|3825.5|3837.8|3825.8|3837.5|3825.5|6
1724315100000|2024-08-22 08:25:00|3837.8|3825.8|3837.8|3825.8|3837.8|3825.8|3837.5|3825.5|1
1724315110000|2024-08-22 08:25:10|3837.5|3825.5|3837.8|3825.8|3837.8|3825.8|3837.5|3825.5|1
1724315120000|2024-08-22 08:25:20|3837.5|3825.5|3837.8|3825.8|3837.8|3825.8|3837.5|3825.5|2
1724315130000|2024-08-22 08:25:30|3837.5|3825.5|3837.8|3825.8|3837.8|3825.8|3837.5|3825.5|0
1724315140000|2024-08-22 08:25:40|3838.2|3826.2|3837.8|3825.8|3838.5|3826.5|3837.8|3825.8|0
1724315150000|2024-08-22 08:25:50|3838.1|3826.1|3837.8|3825.8|3838.1|3826.1|3837.8|3825.8|0
1724315160000|2024-08-22 08:26:00|3838.2|3826.2|3838.5|3826.5|3838.5|3826.5|3838.2|3826.2|0
1724315190000|2024-08-22 08:26:30|3837.8|3825.8|3838.5|3826.5|3838.5|3826.5|3837.8|3825.8|5
1724315200000|2024-08-22 08:26:40|3837.8|3825.8|3838|3826|3838|3826|3837.8|3825.8|6
1724315210000|2024-08-22 08:26:50|3838.5|3826.5|3838.5|3826.5|3838.5|3826.5|3838.5|3826.5|0
1724315220000|2024-08-22 08:27:00|3838.8|3826.8|3838.5|3826.5|3838.8|3826.8|3838.5|3826.5|5
1724315250000|2024-08-22 08:27:30|||||||||1
1724315260000|2024-08-22 08:27:40|3839.5|3827.5|3839.5|3827.5|3839.5|3827.5|3839.5|3827.5|6
1724315270000|2024-08-22 08:27:50|3839.8|3827.8|3839.8|3827.8|3839.8|3827.8|3839.8|3827.8|0
1724315280000|2024-08-22 08:28:00|3840.5|3828.5|3840.8|3828.8|3840.8|3828.8|3840.5|3828.5|1
1724315290000|2024-08-22 08:28:10|3840.5|3828.5|3841.8|3829.8|3841.8|3829.8|3840.5|3828.5|3
1724315300000|2024-08-22 08:28:20|3841.5|3829.5|3841.1|3829.1|3841.5|3829.5|3840.1|3828.1|11
1724315310000|2024-08-22 08:28:30|3840.8|3828.8|3841.1|3829.1|3841.1|3829.1|3840.5|3828.5|0
1724315320000|2024-08-22 08:28:40|3840.8|3828.8|3841.1|3829.1|3841.1|3829.1|3840.5|3828.5|0
1724315340000|2024-08-22 08:29:00|3840.1|3828.1|3841.1|3829.1|3841.1|3829.1|3840.1|3828.1|0
1724315360000|2024-08-22 08:29:20|||||||||4
1724315390000|2024-08-22 08:29:50|3840.8|3828.8|3840.8|3828.8|3840.8|3828.8|3840.8|3828.8|0
1724315400000|2024-08-22 08:30:00|3840.1|3828.1|3840.1|3828.1|3840.8|3828.8|3840.1|3828.1|2
1724315410000|2024-08-22 08:30:10|3840.5|3828.5|3840.3|3828.3|3840.5|3828.5|3840.3|3828.3|0
1724315420000|2024-08-22 08:30:20|3839.8|3827.8|3839.8|3827.8|3839.8|3827.8|3839.8|3827.8|4
1724315430000|2024-08-22 08:30:30|3839.1|3827.1|3839.8|3827.8|3839.8|3827.8|3839.1|3827.1|2
1724315440000|2024-08-22 08:30:40|3840.1|3828.1|3840.1|3828.1|3840.3|3828.3|3840.1|3828.1|2
1724315450000|2024-08-22 08:30:50|3839.8|3827.8|3840.1|3828.1|3840.1|3828.1|3839.3|3827.3|0
1724315460000|2024-08-22 08:31:00|3840.5|3828.5|3839.8|3827.8|3840.5|3828.5|3839.8|3827.8|1
1724315480000|2024-08-22 08:31:20|3840.8|3828.8|3840.8|3828.8|3841.8|3829.8|3840.8|3828.8|21
1724315490000|2024-08-22 08:31:30|3841.1|3829.1|3841.8|3829.8|3842.1|3830.1|3841.1|3829.1|0
1724315500000|2024-08-22 08:31:40|3842.1|3830.1|3842.1|3830.1|3842.1|3830.1|3842.1|3830.1|0
1724315550000|2024-08-22 08:32:30|||||||||2
1724315570000|2024-08-22 08:32:50|3842.4|3830.4|3842.8|3830.8|3842.8|3830.8|3842.4|3830.4|0
1724315580000|2024-08-22 08:33:00|3842.4|3830.4|3842.1|3830.1|3842.4|3830.4|3842.1|3830.1|4
1724315590000|2024-08-22 08:33:10|3842.3|3830.3|3843.1|3831.1|3843.1|3831.1|3842.1|3830.1|25
1724315610000|2024-08-22 08:33:30|3842.8|3830.8|3844.1|3832.1|3844.1|3832.1|3842.8|3830.8|1
1724315620000|2024-08-22 08:33:40|3843.8|3831.8|3843.1|3831.1|3843.8|3831.8|3842.1|3830.1|3
1724315630000|2024-08-22 08:33:50|3842.8|3830.8|3842.1|3830.1|3842.8|3830.8|3841.8|3829.8|0
1724315640000|2024-08-22 08:34:00|3842.3|3830.3|3843.1|3831.1|3843.1|3831.1|3842.3|3830.3|0
1724315650000|2024-08-22 08:34:10|3842.8|3830.8|3843.1|3831.1|3843.1|3831.1|3842.8|3830.8|0
1724315660000|2024-08-22 08:34:20|3842.8|3830.8|3843.8|3831.8|3843.8|3831.8|3842.8|3830.8|0
1724315690000|2024-08-22 08:34:50|3844.5|3832.5|3844.5|3832.5|3844.5|3832.5|3843.5|3831.5|6
1724315700000|2024-08-22 08:35:00|3844.3|3832.3|3843.8|3831.8|3844.5|3832.5|3843.8|3831.8|0
1724315710000|2024-08-22 08:35:10|3844.5|3832.5|3844.5|3832.5|3844.5|3832.5|3844.5|3832.5|0
1724315730000|2024-08-22 08:35:30|3845.2|3833.2|3845.2|3833.2|3845.2|3833.2|3845.2|3833.2|32
1724315740000|2024-08-22 08:35:40|||||||||19
1724315750000|2024-08-22 08:35:50|||||||||11
1724315760000|2024-08-22 08:36:00|3844.2|3832.2|3844.2|3832.2|3844.2|3832.2|3844.2|3832.2|22
1724315770000|2024-08-22 08:36:10|3845.2|3833.2|3844.2|3832.2|3845.2|3833.2|3844.2|3832.2|22
1724315780000|2024-08-22 08:36:20|3843.8|3831.8|3843.8|3831.8|3843.8|3831.8|3843.8|3831.8|0
1724315790000|2024-08-22 08:36:30|3843.5|3831.5|3843.5|3831.5|3843.5|3831.5|3843.5|3831.5|6
1724315810000|2024-08-22 08:36:50|3842.8|3830.8|3844.2|3832.2|3844.2|3832.2|3842.8|3830.8|41
1724315820000|2024-08-22 08:37:00|||||||||11
1724315830000|2024-08-22 08:37:10|3843.5|3831.5|3843.5|3831.5|3844|3832|3843.5|3831.5|39
1724315840000|2024-08-22 08:37:20|3842.9|3830.9|3843.2|3831.2|3843.5|3831.5|3842.9|3830.9|9
1724315850000|2024-08-22 08:37:30|3843.5|3831.5|3843.5|3831.5|3843.9|3831.9|3843.5|3831.5|1
1724315860000|2024-08-22 08:37:40|3843.9|3831.9|3843.9|3831.9|3843.9|3831.9|3843.9|3831.9|2
1724315870000|2024-08-22 08:37:50|3843.5|3831.5|3843.5|3831.5|3843.5|3831.5|3843.5|3831.5|0
1724315880000|2024-08-22 08:38:00|3843.9|3831.9|3844.5|3832.5|3844.9|3832.9|3843.9|3831.9|3
1724315890000|2024-08-22 08:38:10|3844.2|3832.2|3843.5|3831.5|3844.2|3832.2|3843.5|3831.5|10
1724315900000|2024-08-22 08:38:20|3843.9|3831.9|3843.9|3831.9|3843.9|3831.9|3843.9|3831.9|2
1724315920000|2024-08-22 08:38:40|3843.5|3831.5|3843.5|3831.5|3843.5|3831.5|3843.5|3831.5|0
1724315930000|2024-08-22 08:38:50|3842.9|3830.9|3842.9|3830.9|3842.9|3830.9|3842.9|3830.9|18
1724315950000|2024-08-22 08:39:10|3843.4|3831.4|3843.5|3831.5|3843.5|3831.5|3842.9|3830.9|1
1724315970000|2024-08-22 08:39:30|3844.4|3832.4|3844.5|3832.5|3844.5|3832.5|3844.4|3832.4|11
1724315980000|2024-08-22 08:39:40|||||||||1
1724316010000|2024-08-22 08:40:10|3844.9|3832.9|3844.5|3832.5|3844.9|3832.9|3844.5|3832.5|1
1724316030000|2024-08-22 08:40:30|||||||||50
1724316040000|2024-08-22 08:40:40|3843.9|3831.9|3843.5|3831.5|3843.9|3831.9|3843.5|3831.5|0
1724316050000|2024-08-22 08:40:50|3843.2|3831.2|3843.2|3831.2|3843.3|3831.3|3843.2|3831.2|12
1724316060000|2024-08-22 08:41:00|3843.3|3831.3|3843.5|3831.5|3843.5|3831.5|3843.2|3831.2|18
1724316070000|2024-08-22 08:41:10|3843.2|3831.2|3843.2|3831.2|3843.2|3831.2|3843.2|3831.2|0
1724316090000|2024-08-22 08:41:30|3842.8|3830.8|3842.8|3830.8|3842.8|3830.8|3842.8|3830.8|1
1724316110000|2024-08-22 08:41:50|3843.2|3831.2|3843.2|3831.2|3843.2|3831.2|3843.2|3831.2|14
1724316130000|2024-08-22 08:42:10|||||||||1
1724316190000|2024-08-22 08:43:10|3842.5|3830.5|3843.2|3831.2|3843.2|3831.2|3842.5|3830.5|1
1724316200000|2024-08-22 08:43:20|3842.8|3830.8|3842.7|3830.7|3842.8|3830.8|3842.7|3830.7|0
1724316210000|2024-08-22 08:43:30|3842.8|3830.8|3843.5|3831.5|3843.5|3831.5|3842.8|3830.8|4
1724316220000|2024-08-22 08:43:40|3843.2|3831.2|3843.5|3831.5|3843.5|3831.5|3842.5|3830.5|0
1724316230000|2024-08-22 08:43:50|3842.5|3830.5|3842.5|3830.5|3843|3831|3842.5|3830.5|0
1724316240000|2024-08-22 08:44:00|3841.9|3829.9|3842.5|3830.5|3842.5|3830.5|3841.9|3829.9|0
1724316270000|2024-08-22 08:44:30|3842.7|3830.7|3843.5|3831.5|3843.5|3831.5|3842.7|3830.7|0
1724316290000|2024-08-22 08:44:50|3844.5|3832.5|3844.5|3832.5|3844.5|3832.5|3844.5|3832.5|0
1724316330000|2024-08-22 08:45:30|3845|3833|3845.5|3833.5|3845.5|3833.5|3844.5|3832.5|0
1724316340000|2024-08-22 08:45:40|3844.5|3832.5|3844.5|3832.5|3844.5|3832.5|3844.5|3832.5|0
1724316350000|2024-08-22 08:45:50|3844.9|3832.9|3844.9|3832.9|3844.9|3832.9|3844.9|3832.9|0
1724316360000|2024-08-22 08:46:00|3845.4|3833.4|3844.9|3832.9|3845.5|3833.5|3844.9|3832.9|0
1724316370000|2024-08-22 08:46:10|3845.4|3833.4|3845.5|3833.5|3845.9|3833.9|3845.4|3833.4|0
1724316430000|2024-08-22 08:47:10|3845.2|3833.2|3845.2|3833.2|3845.5|3833.5|3844.5|3832.5|0
1724316440000|2024-08-22 08:47:20|3845.5|3833.5|3846.5|3834.5|3847.2|3835.2|3845.5|3833.5|8
1724316450000|2024-08-22 08:47:30|3845.5|3833.5|3848.3|3836.3|3848.3|3836.3|3845.5|3833.5|10
1724316460000|2024-08-22 08:47:40|3847.8|3835.8|3848.5|3836.5|3848.5|3836.5|3847.8|3835.8|0
1724316470000|2024-08-22 08:47:50|3849.5|3837.5|3849.3|3837.3|3849.5|3837.5|3848.8|3836.8|8
1724316480000|2024-08-22 08:48:00|3848.8|3836.8|3849.5|3837.5|3849.5|3837.5|3848.8|3836.8|0
1724316500000|2024-08-22 08:48:20|3849.2|3837.2|3849.5|3837.5|3849.5|3837.5|3848.5|3836.5|2
1724316510000|2024-08-22 08:48:30|3849.3|3837.3|3848.8|3836.8|3849.5|3837.5|3848.8|3836.8|0
1724316560000|2024-08-22 08:49:20|3848.4|3836.4|3848.4|3836.4|3848.8|3836.8|3847.9|3835.9|0
1724316570000|2024-08-22 08:49:30|3848.8|3836.8|3848.4|3836.4|3848.8|3836.8|3848.4|3836.4|0
1724316580000|2024-08-22 08:49:40|3848.8|3836.8|3848.8|3836.8|3848.8|3836.8|3848.8|3836.8|0
1724316600000|2024-08-22 08:50:00|3848.4|3836.4|3848.4|3836.4|3848.4|3836.4|3848.4|3836.4|0
1724316610000|2024-08-22 08:50:10|3847.9|3835.9|3848.4|3836.4|3848.4|3836.4|3847.8|3835.8|0
1724316630000|2024-08-22 08:50:30|3848.8|3836.8|3848.8|3836.8|3848.8|3836.8|3848.8|3836.8|0
1724316640000|2024-08-22 08:50:40|3848.4|3836.4|3850.7|3838.7|3850.7|3838.7|3848.4|3836.4|40
1724316650000|2024-08-22 08:50:50|||||||||3
1724316660000|2024-08-22 08:51:00|||||||||2
1724316700000|2024-08-22 08:51:40|||||||||5
1724316710000|2024-08-22 08:51:50|||||||||1
1724316720000|2024-08-22 08:52:00|||||||||2
1724316730000|2024-08-22 08:52:10|||||||||2
1724316740000|2024-08-22 08:52:20|||||||||4
1724316800000|2024-08-22 08:53:20|3851.4|3839.4|3851.4|3839.4|3851.4|3839.4|3851.4|3839.4|6
1724316810000|2024-08-22 08:53:30|3851.7|3839.7|3851.7|3839.7|3851.7|3839.7|3851.7|3839.7|1
1724316820000|2024-08-22 08:53:40|3852.7|3840.7|3853.7|3841.7|3853.7|3841.7|3852.7|3840.7|40
1724316830000|2024-08-22 08:53:50|3853.4|3841.4|3853.1|3841.1|3853.4|3841.4|3852.7|3840.7|1
1724316840000|2024-08-22 08:54:00|3852.7|3840.7|3852.4|3840.4|3853.1|3841.1|3851.7|3839.7|4
1724316860000|2024-08-22 08:54:20|||||||||2
1724316870000|2024-08-22 08:54:30|3851.1|3839.1|3851.9|3839.9|3851.9|3839.9|3851.1|3839.1|33
1724316880000|2024-08-22 08:54:40|3851.1|3839.1|3851.4|3839.4|3852.1|3840.1|3851.1|3839.1|0
1724316890000|2024-08-22 08:54:50|3851.1|3839.1|3852.1|3840.1|3852.1|3840.1|3851.1|3839.1|1
1724316900000|2024-08-22 08:55:00|3851.1|3839.1|3851.1|3839.1|3852.1|3840.1|3851.1|3839.1|0
1724316910000|2024-08-22 08:55:10|3851.6|3839.6|3851.1|3839.1|3851.9|3839.9|3851.1|3839.1|0
1724316930000|2024-08-22 08:55:30|3850.4|3838.4|3850.4|3838.4|3850.4|3838.4|3850.4|3838.4|1
1724316960000|2024-08-22 08:56:00|3849.1|3837.1|3849.1|3837.1|3849.1|3837.1|3849.1|3837.1|20
1724316970000|2024-08-22 08:56:10|3848.4|3836.4|3848.4|3836.4|3848.4|3836.4|3848.4|3836.4|0
1724316990000|2024-08-22 08:56:30|3847.4|3835.4|3847.4|3835.4|3847.4|3835.4|3847.4|3835.4|29
1724317000000|2024-08-22 08:56:40|3847.1|3835.1|3847.1|3835.1|3847.1|3835.1|3847.1|3835.1|1
1724317020000|2024-08-22 08:57:00|3845.4|3833.4|3845.4|3833.4|3845.7|3833.7|3845.4|3833.4|23
1724317030000|2024-08-22 08:57:10|3845.8|3833.8|3846.8|3834.8|3846.8|3834.8|3845.8|3833.8|15
1724317040000|2024-08-22 08:57:20|3846.9|3834.9|3846.9|3834.9|3846.9|3834.9|3846.9|3834.9|0
1724317050000|2024-08-22 08:57:30|3846.8|3834.8|3847.1|3835.1|3847.1|3835.1|3846.8|3834.8|1
1724317060000|2024-08-22 08:57:40|3847.3|3835.3|3847.4|3835.4|3847.4|3835.4|3847.3|3835.3|0
1724317070000|2024-08-22 08:57:50|3848.1|3836.1|3848.1|3836.1|3848.1|3836.1|3848.1|3836.1|1
1724317080000|2024-08-22 08:58:00|3848.4|3836.4|3848.4|3836.4|3848.4|3836.4|3848.4|3836.4|6
1724317120000|2024-08-22 08:58:40|3847.8|3835.8|3848.4|3836.4|3848.4|3836.4|3847.8|3835.8|2
1724317130000|2024-08-22 08:58:50|3849.4|3837.4|3849.4|3837.4|3849.4|3837.4|3849.4|3837.4|3
1724317180000|2024-08-22 08:59:40|||||||||4
1724317190000|2024-08-22 08:59:50|3849.6|3837.6|3849.4|3837.4|3849.7|3837.7|3849.4|3837.4|2
1724317200000|2024-08-22 09:00:00|3849.6|3837.6|3849.1|3837.1|3849.6|3837.6|3849.1|3837.1|1
1724317210000|2024-08-22 09:00:10|3849.4|3837.4|3850.4|3838.4|3850.4|3838.4|3848.7|3836.7|5
1724317220000|2024-08-22 09:00:20|3850.1|3838.1|3850.8|3838.8|3850.8|3838.8|3850.1|3838.1|0
1724317230000|2024-08-22 09:00:30|3850.1|3838.1|3850.4|3838.4|3850.4|3838.4|3850.1|3838.1|0
1724317240000|2024-08-22 09:00:40|3850.8|3838.8|3851.1|3839.1|3851.1|3839.1|3850.4|3838.4|0
1724317250000|2024-08-22 09:00:50|3850.9|3838.9|3851.8|3839.8|3851.8|3839.8|3850.9|3838.9|0
1724317260000|2024-08-22 09:01:00|3851.1|3839.1|3851.1|3839.1|3851.1|3839.1|3851.1|3839.1|0
1724317270000|2024-08-22 09:01:10|3851.4|3839.4|3851.1|3839.1|3851.4|3839.4|3850.9|3838.9|10
1724317280000|2024-08-22 09:01:20|3850.8|3838.8|3849.9|3837.9|3850.8|3838.8|3849.8|3837.8|0
1724317290000|2024-08-22 09:01:30|3849.8|3837.8|3849.8|3837.8|3849.8|3837.8|3849.8|3837.8|0
1724317300000|2024-08-22 09:01:40|3850.1|3838.1|3850.1|3838.1|3850.3|3838.3|3850.1|3838.1|11
1724317320000|2024-08-22 09:02:00|||||||||3
1724317330000|2024-08-22 09:02:10|3850.3|3838.3|3850.1|3838.1|3850.3|3838.3|3850.1|3838.1|0
1724317360000|2024-08-22 09:02:40|3850.3|3838.3|3850.3|3838.3|3850.3|3838.3|3850.3|3838.3|0
1724317370000|2024-08-22 09:02:50|3850.4|3838.4|3850.1|3838.1|3850.4|3838.4|3850.1|3838.1|0
1724317380000|2024-08-22 09:03:00|3849.1|3837.1|3848.8|3836.8|3849.4|3837.4|3848.8|3836.8|5
1724317390000|2024-08-22 09:03:10|3849.4|3837.4|3848.8|3836.8|3849.4|3837.4|3848.8|3836.8|0
1724317400000|2024-08-22 09:03:20|3848.9|3836.9|3848.4|3836.4|3849.4|3837.4|3848.4|3836.4|4
1724317420000|2024-08-22 09:03:40|3847.7|3835.7|3847.7|3835.7|3847.7|3835.7|3847.7|3835.7|6
1724317440000|2024-08-22 09:04:00|||||||||2
1724317450000|2024-08-22 09:04:10|3848.7|3836.7|3848.7|3836.7|3848.7|3836.7|3848.7|3836.7|6
1724317480000|2024-08-22 09:04:40|3848.4|3836.4|3848.7|3836.7|3848.7|3836.7|3848.4|3836.4|0
1724317500000|2024-08-22 09:05:00|3849.7|3837.7|3849.1|3837.1|3849.7|3837.7|3849.1|3837.1|9
1724317510000|2024-08-22 09:05:10|3849.4|3837.4|3849.4|3837.4|3849.7|3837.7|3849.1|3837.1|0
1724317520000|2024-08-22 09:05:20|3849.1|3837.1|3849.7|3837.7|3849.7|3837.7|3849.1|3837.1|1
1724317540000|2024-08-22 09:05:40|3849.4|3837.4|3848.7|3836.7|3849.7|3837.7|3848.7|3836.7|3
1724317560000|2024-08-22 09:06:00|3849.4|3837.4|3849.4|3837.4|3849.4|3837.4|3849.4|3837.4|7
1724317580000|2024-08-22 09:06:20|||||||||2
1724317610000|2024-08-22 09:06:50|||||||||1
1724317620000|2024-08-22 09:07:00|||||||||10
1724317630000|2024-08-22 09:07:10|3849.7|3837.7|3849.7|3837.7|3849.7|3837.7|3849.7|3837.7|0
1724317640000|2024-08-22 09:07:20|3851.1|3839.1|3852.1|3840.1|3852.1|3840.1|3851.1|3839.1|7
1724317650000|2024-08-22 09:07:30|3853.1|3841.1|3853.1|3841.1|3853.1|3841.1|3853.1|3841.1|1
1724317670000|2024-08-22 09:07:50|3853.7|3841.7|3854.1|3842.1|3854.1|3842.1|3853.7|3841.7|13
1724317680000|2024-08-22 09:08:00|3853.4|3841.4|3853.1|3841.1|3853.9|3841.9|3853.1|3841.1|2
1724317690000|2024-08-22 09:08:10|3853.4|3841.4|3853.4|3841.4|3853.4|3841.4|3853.4|3841.4|0
1724317700000|2024-08-22 09:08:20|3852.4|3840.4|3852.4|3840.4|3852.4|3840.4|3852.4|3840.4|9
1724317710000|2024-08-22 09:08:30|3852.1|3840.1|3852.1|3840.1|3852.1|3840.1|3852.1|3840.1|7
1724317720000|2024-08-22 09:08:40|||||||||5
1724317730000|2024-08-22 09:08:50|3851.1|3839.1|3850.4|3838.4|3851.1|3839.1|3850.4|3838.4|4
1724317740000|2024-08-22 09:09:00|3849.8|3837.8|3849.8|3837.8|3849.8|3837.8|3849.1|3837.1|1
1724317760000|2024-08-22 09:09:20|3849.4|3837.4|3850.4|3838.4|3850.8|3838.8|3849.4|3837.4|1
1724317770000|2024-08-22 09:09:30|3850.8|3838.8|3850.8|3838.8|3850.8|3838.8|3849.4|3837.4|3
1724317780000|2024-08-22 09:09:40|3851.8|3839.8|3851.4|3839.4|3851.8|3839.8|3851.4|3839.4|0
1724317790000|2024-08-22 09:09:50|3851.8|3839.8|3851.8|3839.8|3851.8|3839.8|3851.8|3839.8|0
1724317810000|2024-08-22 09:10:10|3851.9|3839.9|3851.8|3839.8|3851.9|3839.9|3851.8|3839.8|0
1724317820000|2024-08-22 09:10:20|3851.4|3839.4|3851.4|3839.4|3851.4|3839.4|3851.4|3839.4|0
1724317880000|2024-08-22 09:11:20|3850.7|3838.7|3850.4|3838.4|3850.7|3838.7|3850.4|3838.4|1
1724317890000|2024-08-22 09:11:30|3849.8|3837.8|3849.4|3837.4|3849.8|3837.8|3849.4|3837.4|2
1724317900000|2024-08-22 09:11:40|3849.7|3837.7|3850.1|3838.1|3850.1|3838.1|3849.4|3837.4|5
1724317910000|2024-08-22 09:11:50|3850.4|3838.4|3851.1|3839.1|3851.1|3839.1|3850.4|3838.4|1
1724317930000|2024-08-22 09:12:10|3851.7|3839.7|3851.1|3839.1|3851.7|3839.7|3851.1|3839.1|2
1724317980000|2024-08-22 09:13:00|3851.2|3839.2|3851.1|3839.1|3851.6|3839.6|3851.1|3839.1|1
1724317990000|2024-08-22 09:13:10|3851.2|3839.2|3851.1|3839.1|3851.2|3839.2|3851.1|3839.1|3
1724318000000|2024-08-22 09:13:20|3851.2|3839.2|3851.1|3839.1|3851.2|3839.2|3851.1|3839.1|0
1724318010000|2024-08-22 09:13:30|3850.7|3838.7|3850.7|3838.7|3850.7|3838.7|3850.7|3838.7|0
1724318020000|2024-08-22 09:13:40|3853.1|3841.1|3853.1|3841.1|3853.2|3841.2|3852.2|3840.2|17
1724318040000|2024-08-22 09:14:00|3852.7|3840.7|3852.1|3840.1|3852.7|3840.7|3852.1|3840.1|0
1724318060000|2024-08-22 09:14:20|3852.2|3840.2|3852.2|3840.2|3852.6|3840.6|3852.2|3840.2|0
1724318070000|2024-08-22 09:14:30|3851.7|3839.7|3851.7|3839.7|3851.7|3839.7|3851.7|3839.7|0
1724318090000|2024-08-22 09:14:50|3850.7|3838.7|3850.7|3838.7|3850.7|3838.7|3850.1|3838.1|0
1724318100000|2024-08-22 09:15:00|3850.1|3838.1|3850.7|3838.7|3850.7|3838.7|3850.1|3838.1|0
1724318110000|2024-08-22 09:15:10|3851.1|3839.1|3851.2|3839.2|3851.2|3839.2|3851.1|3839.1|10
1724318120000|2024-08-22 09:15:20|3851.4|3839.4|3851.1|3839.1|3851.6|3839.6|3851.1|3839.1|10
1724318130000|2024-08-22 09:15:30|3851.2|3839.2|3852.1|3840.1|3852.1|3840.1|3851.1|3839.1|0
1724318140000|2024-08-22 09:15:40|3851.7|3839.7|3852.1|3840.1|3852.1|3840.1|3851.6|3839.6|0
1724318160000|2024-08-22 09:16:00|3852.2|3840.2|3852.7|3840.7|3852.7|3840.7|3852.1|3840.1|0
1724318170000|2024-08-22 09:16:10|3852.1|3840.1|3852.1|3840.1|3852.7|3840.7|3852.1|3840.1|5
1724318190000|2024-08-22 09:16:30|3851.7|3839.7|3851.7|3839.7|3852.7|3840.7|3851.7|3839.7|2
1724318200000|2024-08-22 09:16:40|3852.1|3840.1|3852.2|3840.2|3852.2|3840.2|3851.7|3839.7|7
1724318210000|2024-08-22 09:16:50|3851.7|3839.7|3852.2|3840.2|3852.2|3840.2|3851.7|3839.7|3
1724318220000|2024-08-22 09:17:00|3852.1|3840.1|3852.1|3840.1|3852.1|3840.1|3852.1|3840.1|0
1724318230000|2024-08-22 09:17:10|3852.2|3840.2|3851.7|3839.7|3852.6|3840.6|3851.7|3839.7|0
1724318270000|2024-08-22 09:17:50|||||||||3
1724318300000|2024-08-22 09:18:20|3852.1|3840.1|3852.7|3840.7|3852.7|3840.7|3852.1|3840.1|8
1724318310000|2024-08-22 09:18:30|3852.4|3840.4|3852.7|3840.7|3852.7|3840.7|3852.1|3840.1|0
1724318320000|2024-08-22 09:18:40|3852.6|3840.6|3852.1|3840.1|3852.7|3840.7|3852.1|3840.1|2
1724318330000|2024-08-22 09:18:50|3851.7|3839.7|3851.7|3839.7|3851.7|3839.7|3851.7|3839.7|0
1724318350000|2024-08-22 09:19:10|||||||||5
1724318370000|2024-08-22 09:19:30|3851.4|3839.4|3851.2|3839.2|3851.4|3839.4|3851.1|3839.1|0
1724318380000|2024-08-22 09:19:40|3851.7|3839.7|3851.6|3839.6|3851.7|3839.7|3851.1|3839.1|0
1724318390000|2024-08-22 09:19:50|3851.7|3839.7|3850.7|3838.7|3851.7|3839.7|3850.7|3838.7|3
1724318400000|2024-08-22 09:20:00|3851.1|3839.1|3851.1|3839.1|3851.1|3839.1|3851.1|3839.1|3
1724318410000|2024-08-22 09:20:10|3851.2|3839.2|3851.2|3839.2|3851.2|3839.2|3851.1|3839.1|0
1724318420000|2024-08-22 09:20:20|3851.1|3839.1|3851.7|3839.7|3851.7|3839.7|3851.1|3839.1|0
1724318480000|2024-08-22 09:21:20|3852.7|3840.7|3852.7|3840.7|3852.7|3840.7|3852.7|3840.7|1
1724318500000|2024-08-22 09:21:40|3853.7|3841.7|3856.7|3844.7|3856.7|3844.7|3853.7|3841.7|13
1724318510000|2024-08-22 09:21:50|3857|3845|3857.1|3845.1|3857.1|3845.1|3857|3845|4
1724318520000|2024-08-22 09:22:00|3857.4|3845.4|3858.1|3846.1|3858.7|3846.7|3857.1|3845.1|7
1724318530000|2024-08-22 09:22:10|3857.7|3845.7|3858.1|3846.1|3858.1|3846.1|3857.1|3845.1|2
1724318540000|2024-08-22 09:22:20|3858.2|3846.2|3858.1|3846.1|3858.7|3846.7|3858.1|3846.1|1
1724318560000|2024-08-22 09:22:40|3857.1|3845.1|3857.1|3845.1|3857.2|3845.2|3857.1|3845.1|0
1724318570000|2024-08-22 09:22:50|||||||||1
1724318580000|2024-08-22 09:23:00|3857.2|3845.2|3858.1|3846.1|3858.1|3846.1|3857.1|3845.1|0
1724318590000|2024-08-22 09:23:10|3857.1|3845.1|3858.1|3846.1|3858.1|3846.1|3857.1|3845.1|5
1724318600000|2024-08-22 09:23:20|3857.7|3845.7|3857.1|3845.1|3857.7|3845.7|3857.1|3845.1|0
1724318610000|2024-08-22 09:23:30|3857.6|3845.6|3858.1|3846.1|3858.1|3846.1|3857.6|3845.6|0
1724318630000|2024-08-22 09:23:50|||||||||1
1724318670000|2024-08-22 09:24:30|3858.4|3846.4|3858.1|3846.1|3858.4|3846.4|3858.1|3846.1|30
1724318680000|2024-08-22 09:24:40|3857.8|3845.8|3857.1|3845.1|3857.8|3845.8|3857.1|3845.1|0
1724318690000|2024-08-22 09:24:50|3858.1|3846.1|3858.1|3846.1|3858.1|3846.1|3858.1|3846.1|0
1724318700000|2024-08-22 09:25:00|3857.4|3845.4|3857.1|3845.1|3857.4|3845.4|3857.1|3845.1|0
1724318720000|2024-08-22 09:25:20|3856.4|3844.4|3857.1|3845.1|3857.1|3845.1|3856.4|3844.4|0
1724318730000|2024-08-22 09:25:30|3856.1|3844.1|3855.1|3843.1|3856.1|3844.1|3855.1|3843.1|7
1724318740000|2024-08-22 09:25:40|3854.1|3842.1|3854.1|3842.1|3854.1|3842.1|3854.1|3842.1|5
1724318750000|2024-08-22 09:25:50|3854.2|3842.2|3854.7|3842.7|3854.7|3842.7|3854.2|3842.2|0
1724318760000|2024-08-22 09:26:00|3855.7|3843.7|3856.1|3844.1|3856.1|3844.1|3855.7|3843.7|4
1724318770000|2024-08-22 09:26:10|3855.9|3843.9|3855.1|3843.1|3855.9|3843.9|3855.1|3843.1|1
1724318780000|2024-08-22 09:26:20|||||||||15
1724318790000|2024-08-22 09:26:30|3855.7|3843.7|3856.1|3844.1|3856.1|3844.1|3855.7|3843.7|0
1724318800000|2024-08-22 09:26:40|3855.7|3843.7|3855.1|3843.1|3855.7|3843.7|3855.1|3843.1|40
1724318810000|2024-08-22 09:26:50|3854.4|3842.4|3854.4|3842.4|3854.4|3842.4|3854.4|3842.4|0
1724318820000|2024-08-22 09:27:00|3854.1|3842.1|3856.1|3844.1|3856.1|3844.1|3854.1|3842.1|0
1724318830000|2024-08-22 09:27:10|3856.8|3844.8|3856.8|3844.8|3856.8|3844.8|3856.8|3844.8|2
1724318840000|2024-08-22 09:27:20|3856.1|3844.1|3856.8|3844.8|3856.8|3844.8|3856.1|3844.1|1
1724318850000|2024-08-22 09:27:30|3857.8|3845.8|3857.8|3845.8|3857.8|3845.8|3857.8|3845.8|0
1724318860000|2024-08-22 09:27:40|3857.4|3845.4|3857.8|3845.8|3857.8|3845.8|3856.8|3844.8|0
1724318890000|2024-08-22 09:28:10|3856.8|3844.8|3856.8|3844.8|3856.8|3844.8|3856.8|3844.8|0
1724318900000|2024-08-22 09:28:20|3856.3|3844.3|3855.8|3843.8|3856.3|3844.3|3855.8|3843.8|0
1724318910000|2024-08-22 09:28:30|3856.3|3844.3|3856.3|3844.3|3856.3|3844.3|3855.8|3843.8|0
1724318920000|2024-08-22 09:28:40|3855.9|3843.9|3856.3|3844.3|3856.3|3844.3|3855.8|3843.8|0
1724318940000|2024-08-22 09:29:00|3856.8|3844.8|3856.8|3844.8|3856.8|3844.8|3856.8|3844.8|0
1724318950000|2024-08-22 09:29:10|3856.3|3844.3|3855.8|3843.8|3856.8|3844.8|3855.8|3843.8|0
1724318960000|2024-08-22 09:29:20|3856.3|3844.3|3855.8|3843.8|3856.3|3844.3|3855.8|3843.8|10
1724318980000|2024-08-22 09:29:40|3855.4|3843.4|3855.4|3843.4|3855.4|3843.4|3855.4|3843.4|0
1724318990000|2024-08-22 09:29:50|||||||||1
1724319000000|2024-08-22 09:30:00|3855.3|3843.3|3854.9|3842.9|3855.4|3843.4|3854.9|3842.9|0
1724319010000|2024-08-22 09:30:10|3854.8|3842.8|3853.8|3841.8|3854.8|3842.8|3853.6|3841.6|0
1724319020000|2024-08-22 09:30:20|3853.1|3841.1|3852.8|3840.8|3853.3|3841.3|3852.6|3840.6|4
1724319030000|2024-08-22 09:30:30|3852.4|3840.4|3851.8|3839.8|3852.8|3840.8|3851.8|3839.8|4
1724319040000|2024-08-22 09:30:40|3852.3|3840.3|3851.8|3839.8|3852.4|3840.4|3851.6|3839.6|2
1724319050000|2024-08-22 09:30:50|3851.1|3839.1|3851.4|3839.4|3851.4|3839.4|3851.1|3839.1|0
1724319060000|2024-08-22 09:31:00|3851.3|3839.3|3850.8|3838.8|3851.3|3839.3|3850.8|3838.8|1
1724319070000|2024-08-22 09:31:10|3850.6|3838.6|3851.4|3839.4|3851.4|3839.4|3850.6|3838.6|0
1724319090000|2024-08-22 09:31:30|3852.1|3840.1|3852.1|3840.1|3852.1|3840.1|3852.1|3840.1|1
1724319100000|2024-08-22 09:31:40|3852.4|3840.4|3852.8|3840.8|3852.8|3840.8|3852.4|3840.4|0
1724319120000|2024-08-22 09:32:00|||||||||2
1724319140000|2024-08-22 09:32:20|||||||||1
1724319150000|2024-08-22 09:32:30|3853.8|3841.8|3853.4|3841.4|3853.8|3841.8|3853.4|3841.4|0
1724319160000|2024-08-22 09:32:40|3853.8|3841.8|3853.8|3841.8|3853.8|3841.8|3853.8|3841.8|0
1724319180000|2024-08-22 09:33:00|3853.4|3841.4|3853.4|3841.4|3853.4|3841.4|3852.8|3840.8|5
1724319190000|2024-08-22 09:33:10|3852.8|3840.8|3852.8|3840.8|3852.8|3840.8|3852.8|3840.8|0
1724319210000|2024-08-22 09:33:30|||||||||2
1724319270000|2024-08-22 09:34:30|3852.4|3840.4|3851.8|3839.8|3852.4|3840.4|3851.8|3839.8|0
1724319290000|2024-08-22 09:34:50|3851.4|3839.4|3851.4|3839.4|3851.4|3839.4|3851.4|3839.4|0
1724319300000|2024-08-22 09:35:00|3851.1|3839.1|3850.4|3838.4|3851.1|3839.1|3850.4|3838.4|1
1724319320000|2024-08-22 09:35:20|3851.3|3839.3|3851.8|3839.8|3851.8|3839.8|3851.3|3839.3|6
1724319330000|2024-08-22 09:35:30|3852.1|3840.1|3852.8|3840.8|3852.8|3840.8|3852.1|3840.1|0
1724319390000|2024-08-22 09:36:30|3852.4|3840.4|3851.8|3839.8|3852.4|3840.4|3851.8|3839.8|5
1724319400000|2024-08-22 09:36:40|3852.4|3840.4|3852.4|3840.4|3852.4|3840.4|3851.9|3839.9|0
1724319410000|2024-08-22 09:36:50|3852.1|3840.1|3851.8|3839.8|3852.1|3840.1|3851.8|3839.8|0
1724319430000|2024-08-22 09:37:10|3852.4|3840.4|3852.4|3840.4|3852.4|3840.4|3852.4|3840.4|0
1724319450000|2024-08-22 09:37:30|3852.9|3840.9|3853.4|3841.4|3853.4|3841.4|3852.9|3840.9|5
1724319460000|2024-08-22 09:37:40|3853.6|3841.6|3853.9|3841.9|3854.8|3842.8|3853.6|3841.6|21
1724319470000|2024-08-22 09:37:50|3853.8|3841.8|3853.8|3841.8|3853.8|3841.8|3853.8|3841.8|0
1724319480000|2024-08-22 09:38:00|3854.4|3842.4|3854.8|3842.8|3854.8|3842.8|3854.4|3842.4|0
1724319490000|2024-08-22 09:38:10|||||||||1
1724319520000|2024-08-22 09:38:40|3854.4|3842.4|3854.4|3842.4|3854.4|3842.4|3854.4|3842.4|0
1724319660000|2024-08-22 09:41:00|3855.8|3843.8|3856.8|3844.8|3856.8|3844.8|3855.8|3843.8|3
1724319700000|2024-08-22 09:41:40|3857.8|3845.8|3857.8|3845.8|3857.8|3845.8|3856.8|3844.8|0
1724319730000|2024-08-22 09:42:10|3857.5|3845.5|3856.8|3844.8|3857.5|3845.5|3856.8|3844.8|0
1724319750000|2024-08-22 09:42:30|3855.9|3843.9|3855.8|3843.8|3855.9|3843.9|3855.8|3843.8|0
1724319790000|2024-08-22 09:43:10|3855.1|3843.1|3855.8|3843.8|3855.8|3843.8|3855.1|3843.1|0
1724319800000|2024-08-22 09:43:20|3854.8|3842.8|3854.8|3842.8|3854.8|3842.8|3854.8|3842.8|0
1724319830000|2024-08-22 09:43:50|3853.8|3841.8|3853.8|3841.8|3853.8|3841.8|3853.8|3841.8|0
1724319880000|2024-08-22 09:44:40|3852.8|3840.8|3852.8|3840.8|3852.8|3840.8|3852.8|3840.8|0
1724319890000|2024-08-22 09:44:50|3853.8|3841.8|3853.8|3841.8|3853.8|3841.8|3853.8|3841.8|1
1724319900000|2024-08-22 09:45:00|3852.8|3840.8|3852.4|3840.4|3853.8|3841.8|3852.4|3840.4|3
1724319910000|2024-08-22 09:45:10|||||||||2
1724319920000|2024-08-22 09:45:20|3851.8|3839.8|3851.8|3839.8|3851.8|3839.8|3851.8|3839.8|0
1724319930000|2024-08-22 09:45:30|3852.8|3840.8|3852.9|3840.9|3852.9|3840.9|3852.8|3840.8|4
1724319940000|2024-08-22 09:45:40|3852.8|3840.8|3851.8|3839.8|3852.8|3840.8|3851.8|3839.8|0
1724319980000|2024-08-22 09:46:20|3852.3|3840.3|3852.3|3840.3|3852.8|3840.8|3852.3|3840.3|0
1724319990000|2024-08-22 09:46:30|3853.4|3841.4|3852.8|3840.8|3853.4|3841.4|3852.8|3840.8|1
1724320000000|2024-08-22 09:46:40|3852|3840|3852.3|3840.3|3852.8|3840.8|3852|3840|0
1724320010000|2024-08-22 09:46:50|3852.8|3840.8|3852.3|3840.3|3852.8|3840.8|3852.3|3840.3|0
1724320020000|2024-08-22 09:47:00|3851.8|3839.8|3851.8|3839.8|3851.8|3839.8|3851.8|3839.8|0
1724320050000|2024-08-22 09:47:30|3851.7|3839.7|3851.4|3839.4|3851.7|3839.7|3851.4|3839.4|0
1724320060000|2024-08-22 09:47:40|3850.4|3838.4|3850.4|3838.4|3850.4|3838.4|3850.4|3838.4|0
1724320080000|2024-08-22 09:48:00|3851.7|3839.7|3851.7|3839.7|3851.7|3839.7|3851.7|3839.7|1
1724320090000|2024-08-22 09:48:10|3851|3839|3850.7|3838.7|3851|3839|3850.7|3838.7|0
1724320100000|2024-08-22 09:48:20|3851.7|3839.7|3851.7|3839.7|3851.7|3839.7|3851.7|3839.7|0
1724320110000|2024-08-22 09:48:30|3851.9|3839.9|3852.7|3840.7|3852.7|3840.7|3851.9|3839.9|0
1724320140000|2024-08-22 09:49:00|3852.9|3840.9|3852.7|3840.7|3852.9|3840.9|3852.7|3840.7|0
1724320160000|2024-08-22 09:49:20|3853.2|3841.2|3852.7|3840.7|3853.2|3841.2|3852.7|3840.7|1
1724320170000|2024-08-22 09:49:30|3853.1|3841.1|3853.4|3841.4|3853.4|3841.4|3853.1|3841.1|0
1724320180000|2024-08-22 09:49:40|||||||||3
1724320220000|2024-08-22 09:50:20|||||||||1
1724320230000|2024-08-22 09:50:30|3853.7|3841.7|3854.4|3842.4|3854.7|3842.7|3853.7|3841.7|22
1724320260000|2024-08-22 09:51:00|3854.7|3842.7|3854.7|3842.7|3854.7|3842.7|3854.4|3842.4|0
1724320280000|2024-08-22 09:51:20|3855.4|3843.4|3855.4|3843.4|3855.4|3843.4|3855.4|3843.4|0
1724320360000|2024-08-22 09:52:40|3856.4|3844.4|3856.4|3844.4|3856.4|3844.4|3856.4|3844.4|1
1724320370000|2024-08-22 09:52:50|3855.7|3843.7|3856.7|3844.7|3857.7|3845.7|3855.4|3843.4|2
1724320380000|2024-08-22 09:53:00|3857|3845|3856.7|3844.7|3857.1|3845.1|3856.4|3844.4|2
1724320400000|2024-08-22 09:53:20|3856.1|3844.1|3855.7|3843.7|3856.1|3844.1|3855.4|3843.4|5
1724320410000|2024-08-22 09:53:30|3856.1|3844.1|3856.7|3844.7|3856.7|3844.7|3855.9|3843.9|0
1724320430000|2024-08-22 09:53:50|3857.7|3845.7|3857.7|3845.7|3857.7|3845.7|3857.7|3845.7|3
1724320450000|2024-08-22 09:54:10|3858.2|3846.2|3857.7|3845.7|3858.6|3846.6|3857.7|3845.7|4
1724320460000|2024-08-22 09:54:20|3858.7|3846.7|3858.7|3846.7|3858.7|3846.7|3858.7|3846.7|6
1724320480000|2024-08-22 09:54:40|3859.1|3847.1|3861.1|3849.1|3861.1|3849.1|3858.7|3846.7|12
1724320490000|2024-08-22 09:54:50|3860.7|3848.7|3860.1|3848.1|3860.7|3848.7|3860.1|3848.1|1
1724320500000|2024-08-22 09:55:00|3860.4|3848.4|3860.1|3848.1|3861.1|3849.1|3860.1|3848.1|2
1724320510000|2024-08-22 09:55:10|3859.1|3847.1|3859.7|3847.7|3859.7|3847.7|3858.7|3846.7|8
1724320520000|2024-08-22 09:55:20|3859.6|3847.6|3859.7|3847.7|3859.7|3847.7|3858.7|3846.7|0
1724320530000|2024-08-22 09:55:30|3860.7|3848.7|3860.7|3848.7|3861.4|3849.4|3859.7|3847.7|2
1724320540000|2024-08-22 09:55:40|3861.1|3849.1|3861.7|3849.7|3861.7|3849.7|3860.7|3848.7|0
1724320550000|2024-08-22 09:55:50|3862.1|3850.1|3859.7|3847.7|3862.1|3850.1|3859.7|3847.7|2
1724320560000|2024-08-22 09:56:00|3860.1|3848.1|3859.7|3847.7|3860.7|3848.7|3859.7|3847.7|2
1724320570000|2024-08-22 09:56:10|||||||||1
1724320580000|2024-08-22 09:56:20|3860.2|3848.2|3859.1|3847.1|3860.6|3848.6|3859.1|3847.1|0
1724320590000|2024-08-22 09:56:30|3859.7|3847.7|3861.1|3849.1|3861.1|3849.1|3859.7|3847.7|0
1724320610000|2024-08-22 09:56:50|||||||||3
1724320620000|2024-08-22 09:57:00|3861.6|3849.6|3861.6|3849.6|3861.6|3849.6|3861.1|3849.1|5
1724320630000|2024-08-22 09:57:10|3862.1|3850.1|3861.2|3849.2|3862.1|3850.1|3861.1|3849.1|1
1724320640000|2024-08-22 09:57:20|3861.1|3849.1|3860.7|3848.7|3861.1|3849.1|3860.7|3848.7|0
1724320650000|2024-08-22 09:57:30|3860.6|3848.6|3860.7|3848.7|3860.7|3848.7|3860.1|3848.1|0
1724320660000|2024-08-22 09:57:40|3861.1|3849.1|3861.1|3849.1|3861.1|3849.1|3861.1|3849.1|0
1724320670000|2024-08-22 09:57:50|||||||||4
1724320680000|2024-08-22 09:58:00|3860.4|3848.4|3860.6|3848.6|3860.6|3848.6|3860.1|3848.1|2
1724320690000|2024-08-22 09:58:10|3860.1|3848.1|3861.1|3849.1|3861.1|3849.1|3860.1|3848.1|0
1724320700000|2024-08-22 09:58:20|3860.6|3848.6|3860.1|3848.1|3860.6|3848.6|3860.1|3848.1|4
1724320710000|2024-08-22 09:58:30|3860.7|3848.7|3860.7|3848.7|3861.1|3849.1|3860.7|3848.7|0
1724320720000|2024-08-22 09:58:40|3861.1|3849.1|3859.7|3847.7|3861.1|3849.1|3859.7|3847.7|2
1724320730000|2024-08-22 09:58:50|3860.1|3848.1|3860.4|3848.4|3860.7|3848.7|3860.1|3848.1|7
1724320740000|2024-08-22 09:59:00|||||||||8
1724320750000|2024-08-22 09:59:10|3860.7|3848.7|3860.7|3848.7|3860.7|3848.7|3860.7|3848.7|2
1724320760000|2024-08-22 09:59:20|3861.1|3849.1|3862.1|3850.1|3862.1|3850.1|3861.1|3849.1|55
1724320770000|2024-08-22 09:59:30|3861.9|3849.9|3862.1|3850.1|3862.4|3850.4|3861.1|3849.1|30
1724320780000|2024-08-22 09:59:40|3861.8|3849.8|3861.1|3849.1|3861.9|3849.9|3861.1|3849.1|7
1724320790000|2024-08-22 09:59:50|3861.6|3849.6|3861.1|3849.1|3862.1|3850.1|3861.1|3849.1|24
1724331600000|2024-08-22 13:00:00|3856.6|3844.6|3856.6|3844.6|3856.6|3844.6|3855.9|3843.9|0
1724331610000|2024-08-22 13:00:10|3855.9|3843.9|3857.6|3845.6|3858.1|3846.1|3854.6|3842.6|2
1724331620000|2024-08-22 13:00:20|3857.7|3845.7|3855.9|3843.9|3857.7|3845.7|3855.6|3843.6|1
1724331630000|2024-08-22 13:00:30|3855.6|3843.6|3855.6|3843.6|3855.6|3843.6|3854.1|3842.1|1
1724331640000|2024-08-22 13:00:40|3855.4|3843.4|3855.3|3843.3|3855.6|3843.6|3854.9|3842.9|0
1724331650000|2024-08-22 13:00:50|3854.9|3842.9|3854.6|3842.6|3854.9|3842.9|3853.9|3841.9|0
1724331660000|2024-08-22 13:01:00|3853.9|3841.9|3853.9|3841.9|3854.6|3842.6|3852.9|3840.9|1
1724331670000|2024-08-22 13:01:10|3854.3|3842.3|3854.3|3842.3|3854.3|3842.3|3854.1|3842.1|7
1724331680000|2024-08-22 13:01:20|3854.1|3842.1|3854.3|3842.3|3854.3|3842.3|3854.1|3842.1|0
1724331690000|2024-08-22 13:01:30|3854.1|3842.1|3854.3|3842.3|3854.3|3842.3|3854.1|3842.1|0
1724331700000|2024-08-22 13:01:40|3854.1|3842.1|3854.3|3842.3|3855.3|3843.3|3854.1|3842.1|0
1724331710000|2024-08-22 13:01:50|3854.4|3842.4|3854.3|3842.3|3855.3|3843.3|3854.3|3842.3|0
1724331720000|2024-08-22 13:02:00|3853.9|3841.9|3855.1|3843.1|3855.3|3843.3|3853.6|3841.6|0
1724331730000|2024-08-22 13:02:10|3855.3|3843.3|3856.3|3844.3|3856.3|3844.3|3855.3|3843.3|0
1724331740000|2024-08-22 13:02:20|3856.1|3844.1|3856.3|3844.3|3856.3|3844.3|3856.1|3844.1|0
1724331750000|2024-08-22 13:02:30|3856.1|3844.1|3855.3|3843.3|3856.1|3844.1|3855.3|3843.3|0
1724331760000|2024-08-22 13:02:40|3856|3844|3854.3|3842.3|3856.3|3844.3|3854.3|3842.3|0
1724331770000|2024-08-22 13:02:50|3853.6|3841.6|3854.1|3842.1|3854.6|3842.6|3853.6|3841.6|1
1724331780000|2024-08-22 13:03:00|3853.8|3841.8|3853.1|3841.1|3853.8|3841.8|3852.6|3840.6|5
1724331790000|2024-08-22 13:03:10|3853.3|3841.3|3851.6|3839.6|3853.3|3841.3|3851.6|3839.6|1
1724331800000|2024-08-22 13:03:20|3850.6|3838.6|3850.6|3838.6|3850.6|3838.6|3850.6|3838.6|1
1724331820000|2024-08-22 13:03:40|3850.3|3838.3|3850.3|3838.3|3850.3|3838.3|3850.1|3838.1|1
1724331830000|2024-08-22 13:03:50|3850.1|3838.1|3849.6|3837.6|3850.1|3838.1|3849.6|3837.6|0
1724331840000|2024-08-22 13:04:00|3850.1|3838.1|3850.3|3838.3|3850.3|3838.3|3849.6|3837.6|0
1724331860000|2024-08-22 13:04:20|3851|3839|3850.3|3838.3|3851|3839|3850.3|3838.3|0
1724331870000|2024-08-22 13:04:30|3850.6|3838.6|3851.1|3839.1|3851.6|3839.6|3850.6|3838.6|0
1724331880000|2024-08-22 13:04:40|3851.3|3839.3|3850.3|3838.3|3851.3|3839.3|3850.3|3838.3|1
1724331890000|2024-08-22 13:04:50|3850.1|3838.1|3850.3|3838.3|3850.3|3838.3|3850.1|3838.1|0
1724331900000|2024-08-22 13:05:00|3850.1|3838.1|3852|3840|3852|3840|3850.1|3838.1|0
1724331910000|2024-08-22 13:05:10|3852.3|3840.3|3852.1|3840.1|3852.3|3840.3|3851.6|3839.6|0
1724331920000|2024-08-22 13:05:20|3851.6|3839.6|3851.1|3839.1|3852.1|3840.1|3850.8|3838.8|0
1724331930000|2024-08-22 13:05:30|3850.3|3838.3|3850.3|3838.3|3850.6|3838.6|3850.3|3838.3|0
1724331940000|2024-08-22 13:05:40|3850.1|3838.1|3850.3|3838.3|3850.3|3838.3|3850.1|3838.1|0
1724331950000|2024-08-22 13:05:50|3851.1|3839.1|3851.1|3839.1|3851.3|3839.3|3851.1|3839.1|0
1724331960000|2024-08-22 13:06:00|3851.3|3839.3|3851.3|3839.3|3851.3|3839.3|3851.1|3839.1|0
1724331970000|2024-08-22 13:06:10|3851.1|3839.1|3850.3|3838.3|3851.3|3839.3|3850.3|3838.3|0
1724331980000|2024-08-22 13:06:20|3850.6|3838.6|3852.3|3840.3|3852.3|3840.3|3850.6|3838.6|0
1724331990000|2024-08-22 13:06:30|3852.1|3840.1|3851.3|3839.3|3852.1|3840.1|3851.3|3839.3|0
1724332000000|2024-08-22 13:06:40|3851.6|3839.6|3851.6|3839.6|3851.6|3839.6|3851.3|3839.3|0
1724332010000|2024-08-22 13:06:50|3851.3|3839.3|3851.3|3839.3|3851.6|3839.6|3851.3|3839.3|0
1724332030000|2024-08-22 13:07:10|3851.6|3839.6|3851.6|3839.6|3851.6|3839.6|3851.6|3839.6|0
1724332040000|2024-08-22 13:07:20|3851.3|3839.3|3851.3|3839.3|3851.6|3839.6|3851.3|3839.3|0
1724332050000|2024-08-22 13:07:30|3851.1|3839.1|3850.3|3838.3|3851.1|3839.1|3850.3|3838.3|0
1724332060000|2024-08-22 13:07:40|3850.6|3838.6|3850.3|3838.3|3850.6|3838.6|3850.3|3838.3|0
1724332070000|2024-08-22 13:07:50|3850.1|3838.1|3848|3836|3850.1|3838.1|3848|3836|4
1724332090000|2024-08-22 13:08:10|3847.8|3835.8|3848|3836|3848|3836|3847.8|3835.8|0
1724332100000|2024-08-22 13:08:20|3847.8|3835.8|3847.3|3835.3|3848|3836|3847.3|3835.3|5
1724332110000|2024-08-22 13:08:30|3847.8|3835.8|3847.3|3835.3|3847.8|3835.8|3846.3|3834.3|9
1724332120000|2024-08-22 13:08:40|3847.5|3835.5|3846.3|3834.3|3847.5|3835.5|3846.3|3834.3|8
1724332130000|2024-08-22 13:08:50|3846.5|3834.5|3846.6|3834.6|3846.6|3834.6|3846|3834|1
1724332140000|2024-08-22 13:09:00|3847|3835|3847|3835|3847.3|3835.3|3847|3835|24
1724332150000|2024-08-22 13:09:10|3847.3|3835.3|3848.7|3836.7|3848.7|3836.7|3847.3|3835.3|0
1724332160000|2024-08-22 13:09:20|3848.8|3836.8|3847.8|3835.8|3848.8|3836.8|3847.8|3835.8|0
1724332170000|2024-08-22 13:09:30|3846.8|3834.8|3847.8|3835.8|3847.8|3835.8|3846.1|3834.1|30
1724332180000|2024-08-22 13:09:40|3847.3|3835.3|3848.8|3836.8|3848.8|3836.8|3847|3835|2
1724332190000|2024-08-22 13:09:50|3848.5|3836.5|3846.8|3834.8|3848.8|3836.8|3846.8|3834.8|0
1724332200000|2024-08-22 13:10:00|3846.5|3834.5|3846.3|3834.3|3846.8|3834.8|3846|3834|5
1724332210000|2024-08-22 13:10:10|3846|3834|3846.7|3834.7|3846.7|3834.7|3845.8|3833.8|4
1724332220000|2024-08-22 13:10:20|3846.5|3834.5|3845.3|3833.3|3846.7|3834.7|3845.3|3833.3|0
1724332230000|2024-08-22 13:10:30|3845|3833|3845.8|3833.8|3846.3|3834.3|3844.5|3832.5|8
1724332240000|2024-08-22 13:10:40|3845|3833|3845.8|3833.8|3846|3834|3845|3833|2
1724332250000|2024-08-22 13:10:50|3844.3|3832.3|3845.7|3833.7|3845.7|3833.7|3844.3|3832.3|4
1724332270000|2024-08-22 13:11:10|3845.3|3833.3|3844.7|3832.7|3845.3|3833.3|3844.7|3832.7|0
1724332280000|2024-08-22 13:11:20|3845.2|3833.2|3844.7|3832.7|3845.2|3833.2|3844.7|3832.7|0
1724332290000|2024-08-22 13:11:30|3844.8|3832.8|3845.7|3833.7|3845.7|3833.7|3844.8|3832.8|0
1724332300000|2024-08-22 13:11:40|3845.3|3833.3|3844.7|3832.7|3845.7|3833.7|3844.7|3832.7|0
1724332310000|2024-08-22 13:11:50|3844.5|3832.5|3844.7|3832.7|3844.7|3832.7|3844.5|3832.5|0
1724332320000|2024-08-22 13:12:00|3846|3834|3846|3834|3846.3|3834.3|3846|3834|0
1724332330000|2024-08-22 13:12:10|3846.3|3834.3|3846.7|3834.7|3846.7|3834.7|3846.3|3834.3|0
1724332340000|2024-08-22 13:12:20|3847.7|3835.7|3847.7|3835.7|3847.7|3835.7|3847.3|3835.3|0
1724332350000|2024-08-22 13:12:30|3847.5|3835.5|3847.2|3835.2|3847.5|3835.5|3847.2|3835.2|0
1724332360000|2024-08-22 13:12:40|3847.5|3835.5|3847.7|3835.7|3847.7|3835.7|3847.2|3835.2|0
1724332370000|2024-08-22 13:12:50|3847|3835|3847.7|3835.7|3847.7|3835.7|3846.8|3834.8|0
1724332390000|2024-08-22 13:13:10|3847.2|3835.2|3847.7|3835.7|3847.7|3835.7|3847.2|3835.2|0
1724332400000|2024-08-22 13:13:20|3847.5|3835.5|3848.5|3836.5|3848.7|3836.7|3847.5|3835.5|4
1724332410000|2024-08-22 13:13:30|3848.2|3836.2|3848.7|3836.7|3848.7|3836.7|3848.2|3836.2|0
1724332430000|2024-08-22 13:13:50|3848.5|3836.5|3848.7|3836.7|3848.7|3836.7|3848.5|3836.5|0
1724332440000|2024-08-22 13:14:00|3848.3|3836.3|3848.4|3836.4|3848.7|3836.7|3847.7|3835.7|5
1724332450000|2024-08-22 13:14:10|3848.5|3836.5|3849|3837|3849.4|3837.4|3848.5|3836.5|0
1724332460000|2024-08-22 13:14:20|3849.4|3837.4|3849.4|3837.4|3849.7|3837.7|3849|3837|3
1724332480000|2024-08-22 13:14:40|3849.2|3837.2|3849.2|3837.2|3849.2|3837.2|3849.2|3837.2|0
1724332490000|2024-08-22 13:14:50|3849.4|3837.4|3849.2|3837.2|3849.4|3837.4|3849.2|3837.2|0
1724332500000|2024-08-22 13:15:00|3848.7|3836.7|3848.4|3836.4|3848.7|3836.7|3848.2|3836.2|2
1724332510000|2024-08-22 13:15:10|3848.2|3836.2|3848.4|3836.4|3849.2|3837.2|3848.2|3836.2|0
1724332520000|2024-08-22 13:15:20|3848.7|3836.7|3847.7|3835.7|3848.7|3836.7|3847.7|3835.7|0
1724332530000|2024-08-22 13:15:30|3848.2|3836.2|3847.7|3835.7|3848.4|3836.4|3847.7|3835.7|0
1724332540000|2024-08-22 13:15:40|3848.4|3836.4|3847.7|3835.7|3848.4|3836.4|3847.7|3835.7|2
1724332550000|2024-08-22 13:15:50|||||||||1
1724332560000|2024-08-22 13:16:00|3848.2|3836.2|3847.7|3835.7|3848.2|3836.2|3847.7|3835.7|5
1724332570000|2024-08-22 13:16:10|3847.4|3835.4|3847.4|3835.4|3847.4|3835.4|3847.4|3835.4|1
1724332600000|2024-08-22 13:16:40|3847.2|3835.2|3846.7|3834.7|3847.2|3835.2|3846.7|3834.7|0
1724332610000|2024-08-22 13:16:50|3846.9|3834.9|3846.7|3834.7|3847.2|3835.2|3846.7|3834.7|1
1724332620000|2024-08-22 13:17:00|3846.9|3834.9|3847.2|3835.2|3847.2|3835.2|3846.7|3834.7|0
1724332630000|2024-08-22 13:17:10|3846.9|3834.9|3847.2|3835.2|3847.7|3835.7|3846.7|3834.7|0
1724332640000|2024-08-22 13:17:20|3847.4|3835.4|3847.2|3835.2|3847.4|3835.4|3847|3835|0
1724332650000|2024-08-22 13:17:30|3846.9|3834.9|3846.7|3834.7|3847.2|3835.2|3846.7|3834.7|0
1724332670000|2024-08-22 13:17:50|3845.9|3833.9|3846.2|3834.2|3846.4|3834.4|3845.7|3833.7|3
1724332680000|2024-08-22 13:18:00|3846.4|3834.4|3846.4|3834.4|3846.4|3834.4|3846.4|3834.4|0
1724332690000|2024-08-22 13:18:10|3846.2|3834.2|3846.2|3834.2|3846.2|3834.2|3845.4|3833.4|0
1724332700000|2024-08-22 13:18:20|3845.7|3833.7|3846.2|3834.2|3846.2|3834.2|3845.4|3833.4|0
1724332710000|2024-08-22 13:18:30|3845.9|3833.9|3846.2|3834.2|3846.2|3834.2|3845.4|3833.4|0
1724332720000|2024-08-22 13:18:40|3845.7|3833.7|3845.2|3833.2|3845.7|3833.7|3845.2|3833.2|0
1724332740000|2024-08-22 13:19:00|3845.4|3833.4|3844.7|3832.7|3845.4|3833.4|3844.7|3832.7|0
1724332750000|2024-08-22 13:19:10|3845.1|3833.1|3845.2|3833.2|3845.4|3833.4|3845.1|3833.1|0
1724332760000|2024-08-22 13:19:20|3845.4|3833.4|3845.2|3833.2|3845.4|3833.4|3845.2|3833.2|3
1724332770000|2024-08-22 13:19:30|3845.4|3833.4|3845.4|3833.4|3845.4|3833.4|3845.2|3833.2|0
1724332790000|2024-08-22 13:19:50|3844.7|3832.7|3844.7|3832.7|3844.7|3832.7|3844.7|3832.7|0
1724332800000|2024-08-22 13:20:00|3845.2|3833.2|3845.4|3833.4|3845.4|3833.4|3845|3833|0
1724332820000|2024-08-22 13:20:20|3845|3833|3845.4|3833.4|3845.4|3833.4|3845|3833|0
1724332830000|2024-08-22 13:20:30|3845.2|3833.2|3845.2|3833.2|3845.2|3833.2|3845.2|3833.2|0
1724332840000|2024-08-22 13:20:40|3845.4|3833.4|3845.4|3833.4|3845.4|3833.4|3845.4|3833.4|0
1724332850000|2024-08-22 13:20:50|3844.7|3832.7|3845.4|3833.4|3845.4|3833.4|3844.7|3832.7|0
1724332860000|2024-08-22 13:21:00|3845.7|3833.7|3845.4|3833.4|3845.7|3833.7|3845.4|3833.4|0
1724332880000|2024-08-22 13:21:20|3844.7|3832.7|3844.7|3832.7|3844.7|3832.7|3844.2|3832.2|2
1724332890000|2024-08-22 13:21:30|3844.4|3832.4|3844.4|3832.4|3844.7|3832.7|3844.4|3832.4|0
1724332910000|2024-08-22 13:21:50|3845.1|3833.1|3844.4|3832.4|3845.2|3833.2|3844.4|3832.4|0
1724332920000|2024-08-22 13:22:00|3845.2|3833.2|3845.4|3833.4|3845.4|3833.4|3845.2|3833.2|0
1724332940000|2024-08-22 13:22:20|3845.1|3833.1|3844.4|3832.4|3845.1|3833.1|3844.4|3832.4|0
1724332950000|2024-08-22 13:22:30|3844.2|3832.2|3843.7|3831.7|3844.2|3832.2|3843.7|3831.7|0
1724332960000|2024-08-22 13:22:40|3843.4|3831.4|3843.4|3831.4|3843.4|3831.4|3843.4|3831.4|2
1724332970000|2024-08-22 13:22:50|3843.7|3831.7|3843.4|3831.4|3843.7|3831.7|3843.4|3831.4|0
1724332980000|2024-08-22 13:23:00|3843.2|3831.2|3843.4|3831.4|3843.4|3831.4|3843.2|3831.2|0
1724333010000|2024-08-22 13:23:30|3842.7|3830.7|3842.7|3830.7|3842.7|3830.7|3842.7|3830.7|0
1724333020000|2024-08-22 13:23:40|3842|3830|3842.1|3830.1|3842.1|3830.1|3841.7|3829.7|9
1724333030000|2024-08-22 13:23:50|3841.7|3829.7|3842.1|3830.1|3842.1|3830.1|3841.6|3829.6|1
1724333040000|2024-08-22 13:24:00|3841.7|3829.7|3841.4|3829.4|3841.7|3829.7|3841.4|3829.4|3
1724333050000|2024-08-22 13:24:10|3842.1|3830.1|3842.1|3830.1|3842.1|3830.1|3842.1|3830.1|0
1724333060000|2024-08-22 13:24:20|3842.4|3830.4|3841.9|3829.9|3842.4|3830.4|3841.9|3829.9|0
1724333070000|2024-08-22 13:24:30|3841.6|3829.6|3841.4|3829.4|3841.9|3829.9|3841.4|3829.4|1
1724333080000|2024-08-22 13:24:40|3841.9|3829.9|3842.1|3830.1|3842.1|3830.1|3841.9|3829.9|0
1724333090000|2024-08-22 13:24:50|3841.9|3829.9|3841.9|3829.9|3842.1|3830.1|3841.6|3829.6|0
1724333100000|2024-08-22 13:25:00|3841.8|3829.8|3841.6|3829.6|3842.1|3830.1|3841.4|3829.4|0
1724333110000|2024-08-22 13:25:10|3841.4|3829.4|3840.4|3828.4|3841.4|3829.4|3840.4|3828.4|2
1724333140000|2024-08-22 13:25:40|3840.8|3828.8|3841.1|3829.1|3841.1|3829.1|3840.8|3828.8|0
1724333150000|2024-08-22 13:25:50|3840.9|3828.9|3840.6|3828.6|3841.1|3829.1|3840.6|3828.6|1
1724333160000|2024-08-22 13:26:00|3840.7|3828.7|3842.4|3830.4|3842.4|3830.4|3840.6|3828.6|2
1724333170000|2024-08-22 13:26:10|3842.1|3830.1|3843.1|3831.1|3843.1|3831.1|3842.1|3830.1|0
1724333180000|2024-08-22 13:26:20|3843.8|3831.8|3843.1|3831.1|3844.1|3832.1|3843.1|3831.1|0
1724333190000|2024-08-22 13:26:30|3843.4|3831.4|3844.1|3832.1|3844.1|3832.1|3843.1|3831.1|0
1724333210000|2024-08-22 13:26:50|3843.7|3831.7|3844.1|3832.1|3844.1|3832.1|3843.1|3831.1|0
1724333220000|2024-08-22 13:27:00|3843.9|3831.9|3844.1|3832.1|3844.1|3832.1|3843.1|3831.1|0
1724333230000|2024-08-22 13:27:10|3843.4|3831.4|3843.4|3831.4|3844.1|3832.1|3843.1|3831.1|0
1724333240000|2024-08-22 13:27:20|3843.1|3831.1|3843.8|3831.8|3843.8|3831.8|3842.4|3830.4|7
1724333250000|2024-08-22 13:27:30|3843.4|3831.4|3843.4|3831.4|3843.4|3831.4|3843.4|3831.4|0
1724333270000|2024-08-22 13:27:50|3843.7|3831.7|3843.7|3831.7|3843.7|3831.7|3843.7|3831.7|3
1724333280000|2024-08-22 13:28:00|3844.8|3832.8|3844.8|3832.8|3844.8|3832.8|3844.8|3832.8|0
1724333310000|2024-08-22 13:28:30|3844.4|3832.4|3844.8|3832.8|3844.8|3832.8|3844.4|3832.4|0
1724333320000|2024-08-22 13:28:40|3845.1|3833.1|3844.8|3832.8|3845.3|3833.3|3844.8|3832.8|0
1724333330000|2024-08-22 13:28:50|3845.3|3833.3|3844.7|3832.7|3845.3|3833.3|3844.7|3832.7|1
1724333340000|2024-08-22 13:29:00|3845.2|3833.2|3845.7|3833.7|3845.7|3833.7|3845.2|3833.2|0
1724333350000|2024-08-22 13:29:10|3845.4|3833.4|3845.7|3833.7|3845.7|3833.7|3845.4|3833.4|0
1724333360000|2024-08-22 13:29:20|3845.4|3833.4|3845.7|3833.7|3845.7|3833.7|3845.4|3833.4|0
1724333370000|2024-08-22 13:29:30|3845.4|3833.4|3845|3833|3845.7|3833.7|3844.9|3832.9|0
1724333380000|2024-08-22 13:29:40|3845.4|3833.4|3844.9|3832.9|3845.4|3833.4|3844.9|3832.9|0
1724333390000|2024-08-22 13:29:50|3845|3833|3845.7|3833.7|3845.7|3833.7|3844.9|3832.9|0
1724333400000|2024-08-22 13:30:00|3845|3833|3844.7|3832.7|3845.7|3833.7|3844.7|3832.7|2
1724333410000|2024-08-22 13:30:10|3844.4|3832.4|3845.7|3833.7|3846.6|3834.6|3843.7|3831.7|5
1724333420000|2024-08-22 13:30:20|3846.1|3834.1|3845.7|3833.7|3846.2|3834.2|3845.2|3833.2|1
1724333430000|2024-08-22 13:30:30|3845.9|3833.9|3845.9|3833.9|3846.2|3834.2|3845.9|3833.9|0
1724333440000|2024-08-22 13:30:40|3845.7|3833.7|3846.4|3834.4|3846.4|3834.4|3845.7|3833.7|1
1724333450000|2024-08-22 13:30:50|3846.7|3834.7|3847.4|3835.4|3847.7|3835.7|3846.4|3834.4|5
1724333460000|2024-08-22 13:31:00|3847.7|3835.7|3846.7|3834.7|3848.2|3836.2|3846.7|3834.7|1
1724333470000|2024-08-22 13:31:10|3845.7|3833.7|3844.7|3832.7|3845.7|3833.7|3844.4|3832.4|1
1724333480000|2024-08-22 13:31:20|3843.7|3831.7|3844.4|3832.4|3844.4|3832.4|3843.7|3831.7|0
1724333490000|2024-08-22 13:31:30|3843.9|3831.9|3843.9|3831.9|3845.4|3833.4|3843.7|3831.7|7
1724333500000|2024-08-22 13:31:40|3844|3832|3844.7|3832.7|3845.4|3833.4|3844|3832|4
1724333510000|2024-08-22 13:31:50|3844.5|3832.5|3844.4|3832.4|3845.7|3833.7|3844.4|3832.4|6
1724333520000|2024-08-22 13:32:00|3845.6|3833.6|3844.4|3832.4|3845.7|3833.7|3844.4|3832.4|3
1724333530000|2024-08-22 13:32:10|3844.1|3832.1|3844.7|3832.7|3844.7|3832.7|3843.7|3831.7|0
1724333540000|2024-08-22 13:32:20|3844.4|3832.4|3843.7|3831.7|3844.4|3832.4|3843.7|3831.7|0
1724333550000|2024-08-22 13:32:30|3844.2|3832.2|3844.2|3832.2|3844.7|3832.7|3844.2|3832.2|0
1724333560000|2024-08-22 13:32:40|3844.4|3832.4|3844.2|3832.2|3844.7|3832.7|3844.2|3832.2|0
1724333570000|2024-08-22 13:32:50|3844.6|3832.6|3844.9|3832.9|3845.2|3833.2|3844.4|3832.4|0
1724333580000|2024-08-22 13:33:00|3844.4|3832.4|3844.7|3832.7|3844.9|3832.9|3844.2|3832.2|0
1724333590000|2024-08-22 13:33:10|3844.4|3832.4|3843.7|3831.7|3844.4|3832.4|3843.7|3831.7|0
1724333600000|2024-08-22 13:33:20|3843.9|3831.9|3844.2|3832.2|3844.2|3832.2|3843.9|3831.9|0
1724333610000|2024-08-22 13:33:30|3843.9|3831.9|3844.2|3832.2|3844.2|3832.2|3843.7|3831.7|0
1724333620000|2024-08-22 13:33:40|3844.4|3832.4|3843.7|3831.7|3844.4|3832.4|3843.7|3831.7|0
1724333630000|2024-08-22 13:33:50|3843.9|3831.9|3843.9|3831.9|3843.9|3831.9|3843.9|3831.9|0
1724333640000|2024-08-22 13:34:00|3844|3832|3844.7|3832.7|3844.7|3832.7|3843.4|3831.4|10
1724333650000|2024-08-22 13:34:10|3844.4|3832.4|3844.3|3832.3|3844.7|3832.7|3844.3|3832.3|3
1724333660000|2024-08-22 13:34:20|3844|3832|3845.4|3833.4|3846.4|3834.4|3844|3832|6
1724333670000|2024-08-22 13:34:30|3844.7|3832.7|3845|3833|3845|3833|3844.7|3832.7|3
1724333680000|2024-08-22 13:34:40|3845.4|3833.4|3845|3833|3845.4|3833.4|3845|3833|4
1724333690000|2024-08-22 13:34:50|3844.5|3832.5|3845.7|3833.7|3846|3834|3844.5|3832.5|7
1724333700000|2024-08-22 13:35:00|3846.4|3834.4|3845.7|3833.7|3846.4|3834.4|3845.7|3833.7|8
1724333710000|2024-08-22 13:35:10|3846|3834|3846.7|3834.7|3847.4|3835.4|3845.7|3833.7|7
1724333720000|2024-08-22 13:35:20|3847.4|3835.4|3846.7|3834.7|3847.7|3835.7|3846.7|3834.7|8
1724333730000|2024-08-22 13:35:30|3846.8|3834.8|3846.7|3834.7|3847.5|3835.5|3846.7|3834.7|2
1724333740000|2024-08-22 13:35:40|3847|3835|3846.7|3834.7|3847.4|3835.4|3846.4|3834.4|3
1724333750000|2024-08-22 13:35:50|3847.5|3835.5|3846.7|3834.7|3847.5|3835.5|3846.7|3834.7|3
1724333760000|2024-08-22 13:36:00|3846.8|3834.8|3849|3837|3849|3837|3846.7|3834.7|7
1724333780000|2024-08-22 13:36:20|3849.5|3837.5|3849.5|3837.5|3850|3838|3849|3837|2
1724333790000|2024-08-22 13:36:30|3849.2|3837.2|3849.5|3837.5|3850|3838|3849|3837|0
1724333800000|2024-08-22 13:36:40|3849.2|3837.2|3849.5|3837.5|3849.5|3837.5|3849|3837|0
1724333810000|2024-08-22 13:36:50|3850|3838|3849|3837|3850|3838|3848|3836|1
1724333820000|2024-08-22 13:37:00|3849.5|3837.5|3847.5|3835.5|3849.5|3837.5|3847|3835|1
1724333830000|2024-08-22 13:37:10|3848|3836|3848.2|3836.2|3849|3837|3847.7|3835.7|6
1724333840000|2024-08-22 13:37:20|3847.7|3835.7|3849|3837|3849|3837|3847.7|3835.7|6
1724333850000|2024-08-22 13:37:30|3849.2|3837.2|3851|3839|3851|3839|3849.2|3837.2|5
1724333860000|2024-08-22 13:37:40|3850.5|3838.5|3849.7|3837.7|3851|3839|3849.3|3837.3|3
1724333870000|2024-08-22 13:37:50|3849.3|3837.3|3849.2|3837.2|3849.3|3837.3|3849|3837|0
1724333880000|2024-08-22 13:38:00|3849|3837|3849|3837|3849.7|3837.7|3849|3837|0
1724333890000|2024-08-22 13:38:10|3848.7|3836.7|3848.2|3836.2|3849|3837|3848|3836|0
1724333900000|2024-08-22 13:38:20|3848|3836|3848.2|3836.2|3849|3837|3848|3836|0
1724333910000|2024-08-22 13:38:30|3848.5|3836.5|3848.5|3836.5|3849|3837|3848|3836|0
1724333920000|2024-08-22 13:38:40|3848.2|3836.2|3847.7|3835.7|3848.5|3836.5|3847.7|3835.7|1
1724333930000|2024-08-22 13:38:50|3847|3835|3847|3835|3847|3835|3846.7|3834.7|0
1724333940000|2024-08-22 13:39:00|3846.7|3834.7|3846.2|3834.2|3846.7|3834.7|3846.2|3834.2|4
1724333950000|2024-08-22 13:39:10|3846|3834|3846.2|3834.2|3846.2|3834.2|3846|3834|2
1724333960000|2024-08-22 13:39:20|3846.5|3834.5|3848.8|3836.8|3848.8|3836.8|3846.5|3834.5|57
1724333970000|2024-08-22 13:39:30|3850.1|3838.1|3849.3|3837.3|3850.1|3838.1|3848.8|3836.8|8
1724333980000|2024-08-22 13:39:40|||||||||1
1724333990000|2024-08-22 13:39:50|||||||||4
1724334000000|2024-08-22 13:40:00|3848.8|3836.8|3849.4|3837.4|3849.4|3837.4|3847.9|3835.9|14
1724334040000|2024-08-22 13:40:40|3849.6|3837.6|3850.1|3838.1|3850.1|3838.1|3849.4|3837.4|1
1724334050000|2024-08-22 13:40:50|3850.4|3838.4|3849.2|3837.2|3850.4|3838.4|3849.1|3837.1|11
1724334060000|2024-08-22 13:41:00|3849.4|3837.4|3848.4|3836.4|3850.4|3838.4|3848.4|3836.4|2
1724334070000|2024-08-22 13:41:10|3848.7|3836.7|3848.7|3836.7|3848.7|3836.7|3848.4|3836.4|0
1724334080000|2024-08-22 13:41:20|3848.9|3836.9|3848.7|3836.7|3848.9|3836.9|3848.7|3836.7|0
1724334090000|2024-08-22 13:41:30|3848.9|3836.9|3848.9|3836.9|3848.9|3836.9|3848.9|3836.9|4
1724334100000|2024-08-22 13:41:40|3848.7|3836.7|3848.9|3836.9|3848.9|3836.9|3848.7|3836.7|0
1724334110000|2024-08-22 13:41:50|3849.4|3837.4|3849.4|3837.4|3849.4|3837.4|3849.4|3837.4|5
1724334120000|2024-08-22 13:42:00|3849.2|3837.2|3848.9|3836.9|3849.2|3837.2|3848.9|3836.9|1
1724334130000|2024-08-22 13:42:10|3849.4|3837.4|3850.4|3838.4|3851.1|3839.1|3849.4|3837.4|6
1724334140000|2024-08-22 13:42:20|3851.1|3839.1|3850.4|3838.4|3851.1|3839.1|3850.4|3838.4|1
1724334180000|2024-08-22 13:43:00|3849.9|3837.9|3849.7|3837.7|3849.9|3837.9|3849.7|3837.7|0
1724334190000|2024-08-22 13:43:10|3849.9|3837.9|3849.9|3837.9|3850.7|3838.7|3849.7|3837.7|7
1724334200000|2024-08-22 13:43:20|3850.4|3838.4|3849.5|3837.5|3850.4|3838.4|3849.5|3837.5|2
1724334210000|2024-08-22 13:43:30|3849.7|3837.7|3849|3837|3849.9|3837.9|3848.5|3836.5|8
1724334220000|2024-08-22 13:43:40|3848.7|3836.7|3849|3837|3849.2|3837.2|3848.5|3836.5|0
1724334230000|2024-08-22 13:43:50|3848.5|3836.5|3848.7|3836.7|3849|3837|3848.5|3836.5|5
1724334240000|2024-08-22 13:44:00|3848.5|3836.5|3848.8|3836.8|3848.8|3836.8|3848.5|3836.5|6
1724334250000|2024-08-22 13:44:10|3848.7|3836.7|3849.2|3837.2|3849.2|3837.2|3848.7|3836.7|1
1724334260000|2024-08-22 13:44:20|3849|3837|3849|3837|3849.2|3837.2|3848.9|3836.9|0
1724334270000|2024-08-22 13:44:30|3849.2|3837.2|3848.7|3836.7|3849.2|3837.2|3848.7|3836.7|0
1724334280000|2024-08-22 13:44:40|3849|3837|3849.2|3837.2|3849.2|3837.2|3849|3837|2
1724334300000|2024-08-22 13:45:00|3849|3837|3849.2|3837.2|3849.2|3837.2|3849|3837|0
1724334310000|2024-08-22 13:45:10|3849|3837|3849|3837|3849.7|3837.7|3849|3837|1
1724334320000|2024-08-22 13:45:20|3848.5|3836.5|3849.4|3837.4|3849.6|3837.6|3848.5|3836.5|4
1724334330000|2024-08-22 13:45:30|3849.9|3837.9|3850.4|3838.4|3850.4|3838.4|3849.9|3837.9|0
1724334340000|2024-08-22 13:45:40|3850.7|3838.7|3851.7|3839.7|3851.7|3839.7|3850.7|3838.7|0
1724334350000|2024-08-22 13:45:50|3851.1|3839.1|3850.2|3838.2|3851.1|3839.1|3850.2|3838.2|0
1724334360000|2024-08-22 13:46:00|3850.6|3838.6|3851.2|3839.2|3851.2|3839.2|3850.6|3838.6|0
1724334370000|2024-08-22 13:46:10|3850.9|3838.9|3850.7|3838.7|3850.9|3838.9|3850.7|3838.7|0
1724334380000|2024-08-22 13:46:20|3850.9|3838.9|3851.7|3839.7|3851.7|3839.7|3850.9|3838.9|0
1724334390000|2024-08-22 13:46:30|3851.4|3839.4|3851.4|3839.4|3852.1|3840.1|3851.4|3839.4|0
1724334400000|2024-08-22 13:46:40|3851.7|3839.7|3851.4|3839.4|3852.2|3840.2|3851.4|3839.4|0
1724334410000|2024-08-22 13:46:50|3851.7|3839.7|3852.1|3840.1|3852.1|3840.1|3851.4|3839.4|0
1724334420000|2024-08-22 13:47:00|3851.4|3839.4|3851|3839|3851.7|3839.7|3850.7|3838.7|0
1724334430000|2024-08-22 13:47:10|3851.7|3839.7|3851|3839|3851.7|3839.7|3851|3839|0
1724334440000|2024-08-22 13:47:20|3850.7|3838.7|3850.9|3838.9|3850.9|3838.9|3850.7|3838.7|0
1724334450000|2024-08-22 13:47:30|3850.7|3838.7|3850.4|3838.4|3850.9|3838.9|3850.4|3838.4|0
1724334460000|2024-08-22 13:47:40|3850.7|3838.7|3850|3838|3850.9|3838.9|3850|3838|0
1724334470000|2024-08-22 13:47:50|3850.2|3838.2|3850|3838|3850.7|3838.7|3850|3838|0
1724334480000|2024-08-22 13:48:00|3850.7|3838.7|3850|3838|3850.9|3838.9|3850|3838|0
1724334490000|2024-08-22 13:48:10|3849.7|3837.7|3849.5|3837.5|3849.7|3837.7|3849|3837|0
1724334500000|2024-08-22 13:48:20|3850|3838|3850|3838|3850|3838|3850|3838|0
1724334510000|2024-08-22 13:48:30|3850.2|3838.2|3850.2|3838.2|3850.2|3838.2|3850|3838|0
1724334520000|2024-08-22 13:48:40|3850|3838|3850|3838|3850|3838|3850|3838|0
1724334530000|2024-08-22 13:48:50|3850.2|3838.2|3851.7|3839.7|3851.7|3839.7|3850.2|3838.2|1
1724334540000|2024-08-22 13:49:00|3851.4|3839.4|3851|3839|3851.4|3839.4|3850.9|3838.9|0
1724334550000|2024-08-22 13:49:10|3851.5|3839.5|3852.7|3840.7|3853.1|3841.1|3851.5|3839.5|1
1724334570000|2024-08-22 13:49:30|3853.1|3841.1|3852.2|3840.2|3853.1|3841.1|3852.2|3840.2|0
1724334580000|2024-08-22 13:49:40|3852.4|3840.4|3851.7|3839.7|3852.4|3840.4|3851.7|3839.7|0
1724334590000|2024-08-22 13:49:50|3852.1|3840.1|3852.2|3840.2|3852.4|3840.4|3851.7|3839.7|0
1724334600000|2024-08-22 13:50:00|3851.7|3839.7|3851.9|3839.9|3852.2|3840.2|3851.7|3839.7|0
1724334610000|2024-08-22 13:50:10|3851.7|3839.7|3850.4|3838.4|3851.9|3839.9|3850|3838|0
1724334620000|2024-08-22 13:50:20|3850.5|3838.5|3851|3839|3851|3839|3850.4|3838.4|0
1724334630000|2024-08-22 13:50:30|3850.7|3838.7|3849.7|3837.7|3850.7|3838.7|3849.4|3837.4|0
1724334640000|2024-08-22 13:50:40|3849.9|3837.9|3850|3838|3850|3838|3849.9|3837.9|0
1724334650000|2024-08-22 13:50:50|3849.9|3837.9|3850|3838|3850|3838|3849.9|3837.9|0
1724334660000|2024-08-22 13:51:00|3849.9|3837.9|3850.4|3838.4|3850.4|3838.4|3849.9|3837.9|0
1724334670000|2024-08-22 13:51:10|3850|3838|3849.9|3837.9|3850.2|3838.2|3849.9|3837.9|0
1724334680000|2024-08-22 13:51:20|3850.2|3838.2|3849.9|3837.9|3850.4|3838.4|3849.9|3837.9|0
1724334690000|2024-08-22 13:51:30|3849.4|3837.4|3849|3837|3849.4|3837.4|3849|3837|0
1724334700000|2024-08-22 13:51:40|3849.4|3837.4|3848|3836|3849.4|3837.4|3847.5|3835.5|1
1724334710000|2024-08-22 13:51:50|3847.9|3835.9|3848|3836|3848.4|3836.4|3847.9|3835.9|0
1724334720000|2024-08-22 13:52:00|3848.4|3836.4|3847.9|3835.9|3848.4|3836.4|3847.9|3835.9|0
1724334730000|2024-08-22 13:52:10|3848|3836|3848|3836|3848.4|3836.4|3848|3836|0
1724334740000|2024-08-22 13:52:20|3848.4|3836.4|3848|3836|3848.4|3836.4|3848|3836|0
1724334750000|2024-08-22 13:52:30|3848.4|3836.4|3848.4|3836.4|3848.4|3836.4|3848|3836|0
1724334760000|2024-08-22 13:52:40|3848|3836|3847|3835|3848|3836|3847|3835|0
1724334770000|2024-08-22 13:52:50|3846.9|3834.9|3846.4|3834.4|3846.9|3834.9|3846|3834|2
1724334780000|2024-08-22 13:53:00|3847.4|3835.4|3846.7|3834.7|3847.4|3835.4|3846.7|3834.7|0
1724334790000|2024-08-22 13:53:10|3846.4|3834.4|3846|3834|3846.7|3834.7|3846|3834|0
1724334810000|2024-08-22 13:53:30|3846.4|3834.4|3846|3834|3846.4|3834.4|3846|3834|0
1724334820000|2024-08-22 13:53:40|3846.4|3834.4|3847|3835|3847|3835|3846.4|3834.4|0
1724334830000|2024-08-22 13:53:50|3847.4|3835.4|3847|3835|3847.4|3835.4|3847|3835|0
1724334840000|2024-08-22 13:54:00|3847.4|3835.4|3846|3834|3847.4|3835.4|3846|3834|1
1724334850000|2024-08-22 13:54:10|3846.5|3834.5|3847|3835|3847|3835|3846.5|3834.5|0
1724334860000|2024-08-22 13:54:20|3846.7|3834.7|3847|3835|3847|3835|3846.7|3834.7|0
1724334880000|2024-08-22 13:54:40|3847.7|3835.7|3847.7|3835.7|3847.7|3835.7|3847.5|3835.5|0
1724334890000|2024-08-22 13:54:50|3848.4|3836.4|3848|3836|3848.4|3836.4|3848|3836|1
1724334900000|2024-08-22 13:55:00|3848.4|3836.4|3848|3836|3848.4|3836.4|3848|3836|0
1724334920000|2024-08-22 13:55:20|3849.4|3837.4|3849.4|3837.4|3849.4|3837.4|3849.4|3837.4|1
1724334930000|2024-08-22 13:55:30|3849|3837|3848.7|3836.7|3849.4|3837.4|3848.7|3836.7|0
1724334940000|2024-08-22 13:55:40|3849|3837|3849.4|3837.4|3849.4|3837.4|3848.9|3836.9|0
1724334950000|2024-08-22 13:55:50|3849|3837|3849.4|3837.4|3849.4|3837.4|3848.9|3836.9|0
1724334960000|2024-08-22 13:56:00|3850.4|3838.4|3850|3838|3850.4|3838.4|3849.5|3837.5|0
1724334970000|2024-08-22 13:56:10|3849.9|3837.9|3850|3838|3850|3838|3849.9|3837.9|0
1724335000000|2024-08-22 13:56:40|3849.7|3837.7|3850|3838|3850.5|3838.5|3849.5|3837.5|0
1724335010000|2024-08-22 13:56:50|3850.2|3838.2|3849.9|3837.9|3850.2|3838.2|3849.9|3837.9|0
1724335020000|2024-08-22 13:57:00|3850|3838|3849.5|3837.5|3850.5|3838.5|3849.5|3837.5|0
1724335030000|2024-08-22 13:57:10|3850|3838|3849.2|3837.2|3850|3838|3849.2|3837.2|0
1724335040000|2024-08-22 13:57:20|3849|3837|3850.4|3838.4|3851.4|3839.4|3849|3837|1
1724335050000|2024-08-22 13:57:30|3850|3838|3850|3838|3850|3838|3850|3838|0
1724335060000|2024-08-22 13:57:40|3850.4|3838.4|3850|3838|3850.4|3838.4|3850|3838|0
1724335070000|2024-08-22 13:57:50|3849.5|3837.5|3849.5|3837.5|3849.5|3837.5|3849.5|3837.5|0
1724335080000|2024-08-22 13:58:00|3849.4|3837.4|3849.9|3837.9|3850.4|3838.4|3849|3837|0
1724335090000|2024-08-22 13:58:10|3849.7|3837.7|3849.9|3837.9|3849.9|3837.9|3849.7|3837.7|0
1724335100000|2024-08-22 13:58:20|3850|3838|3850.9|3838.9|3851.4|3839.4|3850|3838|0
1724335110000|2024-08-22 13:58:30|3851.2|3839.2|3851.9|3839.9|3851.9|3839.9|3851|3839|0
1724335120000|2024-08-22 13:58:40|3851.7|3839.7|3851.4|3839.4|3851.9|3839.9|3851.4|3839.4|0
1724335140000|2024-08-22 13:59:00|3851.5|3839.5|3851.9|3839.9|3852|3840|3851.4|3839.4|0
1724335150000|2024-08-22 13:59:10|3852.4|3840.4|3852.4|3840.4|3852.4|3840.4|3852.4|3840.4|2
1724335170000|2024-08-22 13:59:30|3852.7|3840.7|3851.5|3839.5|3852.7|3840.7|3851.4|3839.4|2
1724335180000|2024-08-22 13:59:40|3851.9|3839.9|3851.5|3839.5|3851.9|3839.9|3851.5|3839.5|0
1724335190000|2024-08-22 13:59:50|3851.4|3839.4|3851.4|3839.4|3851.4|3839.4|3851.4|3839.4|0
1724335200000|2024-08-22 14:00:00|3851.5|3839.5|3852.4|3840.4|3852.4|3840.4|3851.5|3839.5|0
1724335210000|2024-08-22 14:00:10|3852|3840|3852|3840|3852.4|3840.4|3852|3840|0
1724335240000|2024-08-22 14:00:40|3853.4|3841.4|3852.5|3840.5|3853.4|3841.4|3852.5|3840.5|1
1724335250000|2024-08-22 14:00:50|3852.9|3840.9|3853.4|3841.4|3853.4|3841.4|3852.5|3840.5|0
1724335260000|2024-08-22 14:01:00|3853.5|3841.5|3853.4|3841.4|3853.5|3841.5|3853|3841|0
1724335270000|2024-08-22 14:01:10|3853.5|3841.5|3854.5|3842.5|3854.5|3842.5|3853.4|3841.4|0
1724335280000|2024-08-22 14:01:20|3855|3843|3854|3842|3855|3843|3854|3842|0
1724335290000|2024-08-22 14:01:30|3854.4|3842.4|3855|3843|3855|3843|3854|3842|0
1724335310000|2024-08-22 14:01:50|3854.7|3842.7|3854.4|3842.4|3855|3843|3854|3842|2
1724335320000|2024-08-22 14:02:00|3854.5|3842.5|3854.4|3842.4|3854.5|3842.5|3854.4|3842.4|0
1724335330000|2024-08-22 14:02:10|3854.5|3842.5|3855|3843|3855|3843|3854.5|3842.5|0
1724335350000|2024-08-22 14:02:30|3855.2|3843.2|3855|3843|3855.2|3843.2|3855|3843|0
1724335360000|2024-08-22 14:02:40|3855.2|3843.2|3855.2|3843.2|3855.2|3843.2|3855|3843|0
1724335370000|2024-08-22 14:02:50|3855|3843|3855|3843|3855|3843|3855|3843|0
1724335380000|2024-08-22 14:03:00|3855.4|3843.4|3855.4|3843.4|3855.4|3843.4|3855.4|3843.4|0
1724335390000|2024-08-22 14:03:10|3855.7|3843.7|3857.2|3845.2|3857.2|3845.2|3855.7|3843.7|7
1724335400000|2024-08-22 14:03:20|3857.7|3845.7|3856.7|3844.7|3858.1|3846.1|3856.7|3844.7|0
1724335410000|2024-08-22 14:03:30|3857.1|3845.1|3857.4|3845.4|3857.7|3845.7|3857.1|3845.1|1
1724335420000|2024-08-22 14:03:40|3856.9|3844.9|3856.9|3844.9|3857.6|3845.6|3856.7|3844.7|1
1724335430000|2024-08-22 14:03:50|3856.7|3844.7|3857.7|3845.7|3857.7|3845.7|3856.7|3844.7|0
1724335440000|2024-08-22 14:04:00|3857.6|3845.6|3857.4|3845.4|3857.7|3845.7|3856.9|3844.9|0
1724335450000|2024-08-22 14:04:10|3857|3845|3856.9|3844.9|3857|3845|3856.7|3844.7|0
1724335460000|2024-08-22 14:04:20|3856.7|3844.7|3856.7|3844.7|3856.7|3844.7|3856.7|3844.7|0
1724335470000|2024-08-22 14:04:30|3856.9|3844.9|3856.9|3844.9|3857|3845|3856.7|3844.7|0
1724335480000|2024-08-22 14:04:40|3857|3845|3857|3845|3857.4|3845.4|3856.9|3844.9|0
1724335490000|2024-08-22 14:04:50|3856.9|3844.9|3856.9|3844.9|3856.9|3844.9|3856.7|3844.7|0
1724335500000|2024-08-22 14:05:00|3856.7|3844.7|3856.9|3844.9|3856.9|3844.9|3856.7|3844.7|0
1724335510000|2024-08-22 14:05:10|3857|3845|3857|3845|3857|3845|3857|3845|0
1724335520000|2024-08-22 14:05:20|3856.7|3844.7|3856.7|3844.7|3856.7|3844.7|3856.4|3844.4|0
1724335540000|2024-08-22 14:05:40|3856|3844|3856|3844|3856|3844|3856|3844|0
1724335560000|2024-08-22 14:06:00|3856.4|3844.4|3856|3844|3856.4|3844.4|3856|3844|0
1724335570000|2024-08-22 14:06:10|3856.4|3844.4|3855.4|3843.4|3856.4|3844.4|3855.4|3843.4|0
1724335590000|2024-08-22 14:06:30|3855|3843|3855.4|3843.4|3855.4|3843.4|3855|3843|0
1724335600000|2024-08-22 14:06:40|3854.7|3842.7|3856.1|3844.1|3856.1|3844.1|3854.4|3842.4|31
1724335610000|2024-08-22 14:06:50|3856.2|3844.2|3855.7|3843.7|3856.2|3844.2|3855.2|3843.2|0
1724335620000|2024-08-22 14:07:00|3855.6|3843.6|3854.7|3842.7|3855.6|3843.6|3854.4|3842.4|2
1724335630000|2024-08-22 14:07:10|3854.4|3842.4|3853.9|3841.9|3854.4|3842.4|3853.9|3841.9|0
1724335640000|2024-08-22 14:07:20|3853.7|3841.7|3853.2|3841.2|3853.7|3841.7|3853.2|3841.2|2
1724335650000|2024-08-22 14:07:30|3853.1|3841.1|3852.7|3840.7|3853.2|3841.2|3852.7|3840.7|0
1724335670000|2024-08-22 14:07:50|3853.1|3841.1|3851.6|3839.6|3853.1|3841.1|3851.2|3839.2|2
1724335680000|2024-08-22 14:08:00|3851.7|3839.7|3850.7|3838.7|3852.1|3840.1|3850.7|3838.7|0
1724335690000|2024-08-22 14:08:10|3850.4|3838.4|3849.9|3837.9|3850.4|3838.4|3849.9|3837.9|1
1724335700000|2024-08-22 14:08:20|3850.2|3838.2|3848.9|3836.9|3850.7|3838.7|3848.7|3836.7|0
1724335710000|2024-08-22 14:08:30|3848.7|3836.7|3848.7|3836.7|3848.7|3836.7|3847.9|3835.9|3
1724335720000|2024-08-22 14:08:40|3848.4|3836.4|3848.7|3836.7|3849.7|3837.7|3848.2|3836.2|0
1724335730000|2024-08-22 14:08:50|3848.4|3836.4|3848.7|3836.7|3848.7|3836.7|3848.2|3836.2|0
1724335740000|2024-08-22 14:09:00|3849.2|3837.2|3849.4|3837.4|3849.7|3837.7|3849.2|3837.2|1
1724335750000|2024-08-22 14:09:10|3849.2|3837.2|3848.7|3836.7|3849.2|3837.2|3848.7|3836.7|0
1724335760000|2024-08-22 14:09:20|3848.4|3836.4|3848.7|3836.7|3848.7|3836.7|3847.7|3835.7|0
1724335770000|2024-08-22 14:09:30|3848.4|3836.4|3847.7|3835.7|3848.4|3836.4|3847.4|3835.4|0
1724335780000|2024-08-22 14:09:40|3847.4|3835.4|3847.4|3835.4|3847.4|3835.4|3846.4|3834.4|2
1724335790000|2024-08-22 14:09:50|3847.7|3835.7|3847|3835|3847.7|3835.7|3847|3835|0
1724335800000|2024-08-22 14:10:00|3847.4|3835.4|3847|3835|3847.7|3835.7|3847|3835|0
1724335810000|2024-08-22 14:10:10|3847.4|3835.4|3847.7|3835.7|3847.7|3835.7|3847.4|3835.4|0
1724335820000|2024-08-22 14:10:20|3847.9|3835.9|3847|3835|3848.4|3836.4|3847|3835|0
1724335830000|2024-08-22 14:10:30|3847.4|3835.4|3847.4|3835.4|3847.5|3835.5|3847|3835|0
1724335840000|2024-08-22 14:10:40|3847.5|3835.5|3847.5|3835.5|3848.2|3836.2|3847.5|3835.5|0
1724335850000|2024-08-22 14:10:50|3848|3836|3845.4|3833.4|3848|3836|3845.4|3833.4|0
1724335860000|2024-08-22 14:11:00|3845.1|3833.1|3844.7|3832.7|3845.1|3833.1|3844|3832|1
1724335880000|2024-08-22 14:11:20|3844.4|3832.4|3844.7|3832.7|3844.7|3832.7|3844.4|3832.4|0
1724335890000|2024-08-22 14:11:30|3844.4|3832.4|3844.4|3832.4|3844.7|3832.7|3844.4|3832.4|0
1724335900000|2024-08-22 14:11:40|3844.7|3832.7|3843.9|3831.9|3845.1|3833.1|3843.9|3831.9|4
1724335910000|2024-08-22 14:11:50|3844.7|3832.7|3845.1|3833.1|3845.2|3833.2|3844.7|3832.7|2
1724335920000|2024-08-22 14:12:00|3844.7|3832.7|3844.7|3832.7|3845.1|3833.1|3844.7|3832.7|0
1724335930000|2024-08-22 14:12:10|3845.1|3833.1|3845.1|3833.1|3845.1|3833.1|3844.7|3832.7|0
1724335940000|2024-08-22 14:12:20|3844.7|3832.7|3845.7|3833.7|3845.7|3833.7|3844.7|3832.7|1
1724335960000|2024-08-22 14:12:40|3845.4|3833.4|3845.7|3833.7|3845.7|3833.7|3845.4|3833.4|0
1724335970000|2024-08-22 14:12:50|3845.4|3833.4|3845.7|3833.7|3845.7|3833.7|3845.4|3833.4|1
1724335980000|2024-08-22 14:13:00|3845.4|3833.4|3845.7|3833.7|3845.7|3833.7|3845.4|3833.4|0
1724336000000|2024-08-22 14:13:20|3845.4|3833.4|3845.7|3833.7|3845.7|3833.7|3845.4|3833.4|0
1724336020000|2024-08-22 14:13:40|3845.4|3833.4|3845.4|3833.4|3845.7|3833.7|3844.9|3832.9|0
1724336030000|2024-08-22 14:13:50|3844.7|3832.7|3844.4|3832.4|3844.7|3832.7|3844.4|3832.4|1
1724336040000|2024-08-22 14:14:00|3844|3832|3844.7|3832.7|3844.7|3832.7|3843.9|3831.9|0
1724336050000|2024-08-22 14:14:10|3844.9|3832.9|3844.9|3832.9|3844.9|3832.9|3844.7|3832.7|0
1724336060000|2024-08-22 14:14:20|3844.7|3832.7|3844.7|3832.7|3844.7|3832.7|3844.4|3832.4|0
1724336070000|2024-08-22 14:14:30|3844.4|3832.4|3844.4|3832.4|3844.7|3832.7|3843.9|3831.9|0
1724336080000|2024-08-22 14:14:40|3843.9|3831.9|3843.9|3831.9|3844.7|3832.7|3843.7|3831.7|0
1724336090000|2024-08-22 14:14:50|3844.2|3832.2|3843.7|3831.7|3844.2|3832.2|3843.7|3831.7|0
1724336100000|2024-08-22 14:15:00|3843.9|3831.9|3843.9|3831.9|3844.7|3832.7|3843.9|3831.9|0
1724336110000|2024-08-22 14:15:10|3843.7|3831.7|3844.7|3832.7|3844.7|3832.7|3843.7|3831.7|1
1724336130000|2024-08-22 14:15:30|3843.9|3831.9|3844.4|3832.4|3844.7|3832.7|3843.9|3831.9|0
1724336140000|2024-08-22 14:15:40|3844|3832|3844.7|3832.7|3844.7|3832.7|3843.9|3831.9|0
1724336150000|2024-08-22 14:15:50|3844.4|3832.4|3843.7|3831.7|3844.7|3832.7|3843.7|3831.7|0
1724336160000|2024-08-22 14:16:00|3844.2|3832.2|3843.7|3831.7|3844.2|3832.2|3843.7|3831.7|0
1724336170000|2024-08-22 14:16:10|3843.9|3831.9|3843.7|3831.7|3843.9|3831.9|3843.7|3831.7|2
1724336180000|2024-08-22 14:16:20|3843.4|3831.4|3843.4|3831.4|3843.4|3831.4|3842.7|3830.7|13
1724336190000|2024-08-22 14:16:30|3842.9|3830.9|3842.7|3830.7|3842.9|3830.9|3842.4|3830.4|8
1724336200000|2024-08-22 14:16:40|3842.4|3830.4|3841.7|3829.7|3842.7|3830.7|3841.7|3829.7|4
1724336210000|2024-08-22 14:16:50|3841.4|3829.4|3841.4|3829.4|3842.4|3830.4|3841.4|3829.4|2
1724336220000|2024-08-22 14:17:00|3842.4|3830.4|3840.5|3828.5|3842.4|3830.4|3840.5|3828.5|2
1724336230000|2024-08-22 14:17:10|3840.4|3828.4|3840.4|3828.4|3840.4|3828.4|3840.4|3828.4|1
1724336250000|2024-08-22 14:17:30|||||||||4
1724336280000|2024-08-22 14:18:00|3840.3|3828.3|3840.3|3828.3|3840.3|3828.3|3840.3|3828.3|0
1724336290000|2024-08-22 14:18:10|||||||||2
1724336300000|2024-08-22 14:18:20|3841|3829|3838.7|3826.7|3841|3829|3838.2|3826.2|4
1724336310000|2024-08-22 14:18:30|3838.3|3826.3|3837.7|3825.7|3838.3|3826.3|3837.3|3825.3|1
1724336320000|2024-08-22 14:18:40|3838|3826|3838.3|3826.3|3838.7|3826.7|3837.7|3825.7|0
1724336330000|2024-08-22 14:18:50|3838.7|3826.7|3838.7|3826.7|3838.7|3826.7|3838.3|3826.3|0
1724336340000|2024-08-22 14:19:00|3838.3|3826.3|3838.3|3826.3|3838.7|3826.7|3837.7|3825.7|0
1724336350000|2024-08-22 14:19:10|3837.8|3825.8|3838.7|3826.7|3839|3827|3837.8|3825.8|30
1724336360000|2024-08-22 14:19:20|3838.9|3826.9|3840|3828|3840.4|3828.4|3838.7|3826.7|0
1724336370000|2024-08-22 14:19:30|3839.5|3827.5|3839.4|3827.4|3840.4|3828.4|3839.4|3827.4|0
1724336380000|2024-08-22 14:19:40|3839|3827|3839|3827|3839.4|3827.4|3839|3827|0
1724336390000|2024-08-22 14:19:50|3839.4|3827.4|3839.4|3827.4|3839.4|3827.4|3839|3827|0
1724336400000|2024-08-22 14:20:00|3839|3827|3839.4|3827.4|3839.4|3827.4|3839|3827|0
1724336410000|2024-08-22 14:20:10|3838.7|3826.7|3838.4|3826.4|3839|3827|3838.4|3826.4|1
1724336420000|2024-08-22 14:20:20|3838|3826|3838|3826|3838.4|3826.4|3837.5|3825.5|0
1724336430000|2024-08-22 14:20:30|3838.4|3826.4|3837.4|3825.4|3838.4|3826.4|3837.4|3825.4|0
1724336440000|2024-08-22 14:20:40|3837|3825|3837.4|3825.4|3838.4|3826.4|3837|3825|0
1724336450000|2024-08-22 14:20:50|3838|3826|3837.5|3825.5|3838.4|3826.4|3837.5|3825.5|0
1724336460000|2024-08-22 14:21:00|3838|3826|3839.4|3827.4|3839.4|3827.4|3838|3826|0
1724336470000|2024-08-22 14:21:10|3839.5|3827.5|3839.4|3827.4|3840.2|3828.2|3839.4|3827.4|6
1724336480000|2024-08-22 14:21:20|3840.2|3828.2|3839.2|3827.2|3840.2|3828.2|3838.5|3826.5|0
1724336490000|2024-08-22 14:21:30|3839.4|3827.4|3839.4|3827.4|3839.4|3827.4|3838.9|3826.9|0
1724336500000|2024-08-22 14:21:40|3839.2|3827.2|3839.4|3827.4|3839.5|3827.5|3838.9|3826.9|0
1724336520000|2024-08-22 14:22:00|3839.9|3827.9|3840.4|3828.4|3840.4|3828.4|3839.9|3827.9|0
1724336530000|2024-08-22 14:22:10|3841.1|3829.1|3840.5|3828.5|3841.1|3829.1|3840.4|3828.4|4
1724336540000|2024-08-22 14:22:20|3840.4|3828.4|3840|3828|3840.9|3828.9|3840|3828|0
1724336550000|2024-08-22 14:22:30|3840.4|3828.4|3840.5|3828.5|3841.4|3829.4|3840.4|3828.4|0
1724336560000|2024-08-22 14:22:40|3841|3829|3841.4|3829.4|3841.4|3829.4|3840.5|3828.5|0
1724336570000|2024-08-22 14:22:50|3841|3829|3840.5|3828.5|3841|3829|3840.4|3828.4|0
1724336580000|2024-08-22 14:23:00|3841.2|3829.2|3841.4|3829.4|3841.4|3829.4|3841|3829|0
1724336620000|2024-08-22 14:23:40|3841|3829|3840.4|3828.4|3841|3829|3840.4|3828.4|0
1724336630000|2024-08-22 14:23:50|3840.7|3828.7|3840.5|3828.5|3841.4|3829.4|3840.4|3828.4|0
1724336640000|2024-08-22 14:24:00|3841.2|3829.2|3840.4|3828.4|3841.4|3829.4|3840.4|3828.4|0
1724336650000|2024-08-22 14:24:10|3841.4|3829.4|3840.4|3828.4|3841.4|3829.4|3840.4|3828.4|0
1724336660000|2024-08-22 14:24:20|3840|3828|3839.4|3827.4|3840|3828|3839.4|3827.4|0
1724336670000|2024-08-22 14:24:30|3839|3827|3839.4|3827.4|3839.4|3827.4|3839|3827|0
1724336710000|2024-08-22 14:25:10|3839.7|3827.7|3839.5|3827.5|3840|3828|3839.5|3827.5|4
1724336720000|2024-08-22 14:25:20|3839.4|3827.4|3839.4|3827.4|3839.4|3827.4|3839.4|3827.4|4
1724336730000|2024-08-22 14:25:30|3838.9|3826.9|3840|3828|3840|3828|3838.9|3826.9|0
1724336740000|2024-08-22 14:25:40|3840.4|3828.4|3840.4|3828.4|3840.5|3828.5|3839.9|3827.9|1
1724336760000|2024-08-22 14:26:00|3840|3828|3840|3828|3840.4|3828.4|3840|3828|0
1724336770000|2024-08-22 14:26:10|3839.4|3827.4|3839.4|3827.4|3839.4|3827.4|3839.4|3827.4|0
1724336780000|2024-08-22 14:26:20|3839|3827|3838.9|3826.9|3839.2|3827.2|3838.7|3826.7|0
1724336790000|2024-08-22 14:26:30|3838.7|3826.7|3838.7|3826.7|3838.9|3826.9|3838.7|3826.7|0
1724336800000|2024-08-22 14:26:40|3838.4|3826.4|3837.4|3825.4|3838.4|3826.4|3837.4|3825.4|6
1724336820000|2024-08-22 14:27:00|3837.9|3825.9|3838|3826|3838|3826|3837.5|3825.5|1
1724336830000|2024-08-22 14:27:10|3838.7|3826.7|3838.4|3826.4|3838.9|3826.9|3838.4|3826.4|10
1724336840000|2024-08-22 14:27:20|3838.7|3826.7|3839.9|3827.9|3840.4|3828.4|3838.7|3826.7|0
1724336850000|2024-08-22 14:27:30|3839.4|3827.4|3839.4|3827.4|3839.7|3827.7|3839.2|3827.2|0
1724336860000|2024-08-22 14:27:40|3839.9|3827.9|3840.4|3828.4|3840.4|3828.4|3839.9|3827.9|0
1724336870000|2024-08-22 14:27:50|3841.4|3829.4|3841.4|3829.4|3841.4|3829.4|3840.4|3828.4|0
1724336880000|2024-08-22 14:28:00|3840.9|3828.9|3840.9|3828.9|3840.9|3828.9|3840.9|3828.9|0
1724336890000|2024-08-22 14:28:10|3840.4|3828.4|3840.4|3828.4|3841.4|3829.4|3840.4|3828.4|0
1724336900000|2024-08-22 14:28:20|3840.9|3828.9|3839.5|3827.5|3840.9|3828.9|3839.4|3827.4|0
1724336910000|2024-08-22 14:28:30|3839.9|3827.9|3838.9|3826.9|3839.9|3827.9|3838.4|3826.4|0
1724336920000|2024-08-22 14:28:40|3839.4|3827.4|3839.4|3827.4|3839.5|3827.5|3838.9|3826.9|0
1724336940000|2024-08-22 14:29:00|3838.9|3826.9|3838.9|3826.9|3838.9|3826.9|3838.9|3826.9|0
1724336950000|2024-08-22 14:29:10|3838.5|3826.5|3839.4|3827.4|3839.4|3827.4|3838.4|3826.4|0
1724336970000|2024-08-22 14:29:30|3839|3827|3838.5|3826.5|3839|3827|3838.5|3826.5|0
1724336990000|2024-08-22 14:29:50|3838.9|3826.9|3838.4|3826.4|3839|3827|3837.9|3825.9|0
1724337010000|2024-08-22 14:30:10|3838.2|3826.2|3837.7|3825.7|3838.4|3826.4|3837.7|3825.7|0
1724337020000|2024-08-22 14:30:20|3837.4|3825.4|3837.4|3825.4|3838.4|3826.4|3837.4|3825.4|1
1724337030000|2024-08-22 14:30:30|3837|3825|3837.2|3825.2|3837.2|3825.2|3836.9|3824.9|2
1724337040000|2024-08-22 14:30:40|3837.4|3825.4|3837.4|3825.4|3837.4|3825.4|3837.2|3825.2|6
1724337050000|2024-08-22 14:30:50|3837.2|3825.2|3837.2|3825.2|3837.7|3825.7|3837.2|3825.2|1
1724337060000|2024-08-22 14:31:00|3837.4|3825.4|3837.9|3825.9|3838.4|3826.4|3837.2|3825.2|0
1724337070000|2024-08-22 14:31:10|3837.4|3825.4|3837.4|3825.4|3837.4|3825.4|3837.2|3825.2|0
1724337080000|2024-08-22 14:31:20|3837.7|3825.7|3837.7|3825.7|3838.2|3826.2|3837.7|3825.7|0
1724337090000|2024-08-22 14:31:30|3838.2|3826.2|3838.2|3826.2|3838.2|3826.2|3838.2|3826.2|0
1724337100000|2024-08-22 14:31:40|3837.9|3825.9|3837.4|3825.4|3837.9|3825.9|3837.4|3825.4|0
1724337110000|2024-08-22 14:31:50|3837.7|3825.7|3838.2|3826.2|3838.2|3826.2|3837.4|3825.4|0
1724337120000|2024-08-22 14:32:00|3837.7|3825.7|3840.4|3828.4|3840.4|3828.4|3837.4|3825.4|1
1724337130000|2024-08-22 14:32:10|3840.2|3828.2|3839.4|3827.4|3840.2|3828.2|3839.4|3827.4|0
1724337140000|2024-08-22 14:32:20|3839.7|3827.7|3840.6|3828.6|3840.6|3828.6|3839.4|3827.4|1
1724337150000|2024-08-22 14:32:30|3840.2|3828.2|3840.2|3828.2|3840.6|3828.6|3839.5|3827.5|2
1724337160000|2024-08-22 14:32:40|3840.4|3828.4|3840.4|3828.4|3841.2|3829.2|3840.4|3828.4|0
1724337170000|2024-08-22 14:32:50|3840|3828|3840.2|3828.2|3840.2|3828.2|3839.7|3827.7|0
1724337180000|2024-08-22 14:33:00|3839.9|3827.9|3839.4|3827.4|3840.2|3828.2|3839.4|3827.4|3
1724337190000|2024-08-22 14:33:10|3839.7|3827.7|3840.4|3828.4|3840.4|3828.4|3839.7|3827.7|0
1724337200000|2024-08-22 14:33:20|3840.7|3828.7|3840.4|3828.4|3841.1|3829.1|3839.7|3827.7|0
1724337210000|2024-08-22 14:33:30|3840.2|3828.2|3840.2|3828.2|3840.4|3828.4|3840.2|3828.2|0
1724337220000|2024-08-22 14:33:40|3840.4|3828.4|3840.4|3828.4|3840.4|3828.4|3840.2|3828.2|0
1724337230000|2024-08-22 14:33:50|3840.2|3828.2|3839.7|3827.7|3840.2|3828.2|3839.7|3827.7|0
1724337250000|2024-08-22 14:34:10|3840.2|3828.2|3840.2|3828.2|3840.4|3828.4|3840.2|3828.2|0
1724337260000|2024-08-22 14:34:20|3840.4|3828.4|3840.7|3828.7|3840.7|3828.7|3840.4|3828.4|1
1724337270000|2024-08-22 14:34:30|3841.1|3829.1|3840.7|3828.7|3841.2|3829.2|3840.7|3828.7|0
1724337290000|2024-08-22 14:34:50|3841.1|3829.1|3840.7|3828.7|3841.2|3829.2|3840.7|3828.7|0
1724337300000|2024-08-22 14:35:00|3839.9|3827.9|3838.7|3826.7|3839.9|3827.9|3838.7|3826.7|6
1724337310000|2024-08-22 14:35:10|3838.2|3826.2|3837.7|3825.7|3838.2|3826.2|3837.7|3825.7|2
1724337330000|2024-08-22 14:35:30|3837.2|3825.2|3837.2|3825.2|3837.4|3825.4|3836.9|3824.9|1
1724337340000|2024-08-22 14:35:40|3837.7|3825.7|3837.4|3825.4|3837.7|3825.7|3837.2|3825.2|0
1724337350000|2024-08-22 14:35:50|3837.2|3825.2|3836.7|3824.7|3837.2|3825.2|3836.4|3824.4|5
1724337360000|2024-08-22 14:36:00|3836.4|3824.4|3835.7|3823.7|3836.4|3824.4|3835.7|3823.7|0
1724337370000|2024-08-22 14:36:10|3836.2|3824.2|3837.1|3825.1|3837.2|3825.2|3836.2|3824.2|11
1724337390000|2024-08-22 14:36:30|3838.1|3826.1|3838.1|3826.1|3838.1|3826.1|3838.1|3826.1|0
1724337410000|2024-08-22 14:36:50|3838.4|3826.4|3838.7|3826.7|3839.1|3827.1|3838.4|3826.4|8
1724337420000|2024-08-22 14:37:00|3839.1|3827.1|3839.1|3827.1|3839.1|3827.1|3839.1|3827.1|1
1724337430000|2024-08-22 14:37:10|3838.6|3826.6|3839.1|3827.1|3839.1|3827.1|3838.6|3826.6|0
1724337440000|2024-08-22 14:37:20|3839.4|3827.4|3839.3|3827.3|3839.4|3827.4|3838.9|3826.9|1
1724337450000|2024-08-22 14:37:30|3839.4|3827.4|3838.9|3826.9|3839.4|3827.4|3838.1|3826.1|3
1724337460000|2024-08-22 14:37:40|3839.1|3827.1|3839.4|3827.4|3839.4|3827.4|3838.9|3826.9|0
1724337480000|2024-08-22 14:38:00|3839.1|3827.1|3839.9|3827.9|3840.1|3828.1|3839.1|3827.1|1
1724337490000|2024-08-22 14:38:10|3840.1|3828.1|3840.4|3828.4|3840.9|3828.9|3840.1|3828.1|0
1724337500000|2024-08-22 14:38:20|3840.8|3828.8|3840.1|3828.1|3840.9|3828.9|3840.1|3828.1|0
1724337510000|2024-08-22 14:38:30|3840.4|3828.4|3840.1|3828.1|3840.4|3828.4|3840.1|3828.1|0
1724337520000|2024-08-22 14:38:40|3839.1|3827.1|3839.9|3827.9|3840.1|3828.1|3839.1|3827.1|0
1724337530000|2024-08-22 14:38:50|3840.1|3828.1|3839.4|3827.4|3840.1|3828.1|3839.1|3827.1|0
1724337540000|2024-08-22 14:39:00|3840.1|3828.1|3838.9|3826.9|3840.1|3828.1|3838.1|3826.1|0
1724337550000|2024-08-22 14:39:10|3839.1|3827.1|3839.1|3827.1|3839.1|3827.1|3838.9|3826.9|0
1724337560000|2024-08-22 14:39:20|3838.9|3826.9|3838.9|3826.9|3839.1|3827.1|3838.6|3826.6|0
1724337570000|2024-08-22 14:39:30|3838.6|3826.6|3838.1|3826.1|3839.1|3827.1|3838.1|3826.1|0
1724337600000|2024-08-22 14:40:00|3839.1|3827.1|3839.1|3827.1|3839.1|3827.1|3839.1|3827.1|0
1724337610000|2024-08-22 14:40:10|3838.6|3826.6|3838.1|3826.1|3838.6|3826.6|3838.1|3826.1|0
1724337630000|2024-08-22 14:40:30|3837.6|3825.6|3838.1|3826.1|3839.1|3827.1|3837.6|3825.6|0
1724337640000|2024-08-22 14:40:40|3838.2|3826.2|3838.6|3826.6|3839.1|3827.1|3838.1|3826.1|0
1724337650000|2024-08-22 14:40:50|3838.1|3826.1|3838.1|3826.1|3838.1|3826.1|3838.1|3826.1|0
1724337660000|2024-08-22 14:41:00|3838.4|3826.4|3839.4|3827.4|3839.4|3827.4|3838.4|3826.4|7
1724337670000|2024-08-22 14:41:10|3839.3|3827.3|3838.4|3826.4|3839.3|3827.3|3838.3|3826.3|2
1724337680000|2024-08-22 14:41:20|3838.3|3826.3|3838.3|3826.3|3838.4|3826.4|3838.3|3826.3|1
1724337690000|2024-08-22 14:41:30|3838.4|3826.4|3838.8|3826.8|3838.8|3826.8|3838.3|3826.3|9
1724337710000|2024-08-22 14:41:50|3839.1|3827.1|3838.8|3826.8|3839.6|3827.6|3838.8|3826.8|1
1724337720000|2024-08-22 14:42:00|3839.8|3827.8|3839.3|3827.3|3839.8|3827.8|3839.3|3827.3|0
1724337730000|2024-08-22 14:42:10|3839.6|3827.6|3840.3|3828.3|3840.8|3828.8|3839.3|3827.3|0
1724337740000|2024-08-22 14:42:20|3840.6|3828.6|3839.8|3827.8|3840.6|3828.6|3839.8|3827.8|0
1724337750000|2024-08-22 14:42:30|3840.5|3828.5|3840.8|3828.8|3840.8|3828.8|3840.5|3828.5|0
1724337760000|2024-08-22 14:42:40|3840.6|3828.6|3840.3|3828.3|3840.8|3828.8|3839.8|3827.8|0
1724337770000|2024-08-22 14:42:50|3840.6|3828.6|3839.4|3827.4|3840.6|3828.6|3839.4|3827.4|0
1724337780000|2024-08-22 14:43:00|3838.8|3826.8|3838.8|3826.8|3839.1|3827.1|3838.8|3826.8|0
1724337790000|2024-08-22 14:43:10|3838.3|3826.3|3838.1|3826.1|3838.3|3826.3|3838.1|3826.1|0
1724337800000|2024-08-22 14:43:20|3838.6|3826.6|3838.6|3826.6|3839.1|3827.1|3838.6|3826.6|2
1724337810000|2024-08-22 14:43:30|3838.8|3826.8|3837.8|3825.8|3839.1|3827.1|3837.1|3825.1|10
1724337820000|2024-08-22 14:43:40|3838.1|3826.1|3838.1|3826.1|3838.5|3826.5|3838.1|3826.1|0
1724337830000|2024-08-22 14:43:50|||||||||3
1724337840000|2024-08-22 14:44:00|3837.8|3825.8|3837.1|3825.1|3837.8|3825.8|3837.1|3825.1|0
1724337850000|2024-08-22 14:44:10|3836.4|3824.4|3837.1|3825.1|3837.6|3825.6|3836.4|3824.4|8
1724337900000|2024-08-22 14:45:00|3836.6|3824.6|3836.1|3824.1|3836.6|3824.6|3836.1|3824.1|9
1724337910000|2024-08-22 14:45:10|3836.8|3824.8|3837.1|3825.1|3837.1|3825.1|3836.8|3824.8|5
1724337920000|2024-08-22 14:45:20|3836.6|3824.6|3836.8|3824.8|3837.1|3825.1|3836.6|3824.6|1
1724337930000|2024-08-22 14:45:30|3836.6|3824.6|3837.1|3825.1|3837.1|3825.1|3836.6|3824.6|0
1724337940000|2024-08-22 14:45:40|3837.8|3825.8|3837.8|3825.8|3838.1|3826.1|3837.8|3825.8|0
1724337950000|2024-08-22 14:45:50|3838.1|3826.1|3838.1|3826.1|3838.1|3826.1|3837.4|3825.4|1
1724337970000|2024-08-22 14:46:10|3837.8|3825.8|3837.1|3825.1|3837.8|3825.8|3836.6|3824.6|0
1724337980000|2024-08-22 14:46:20|3836.8|3824.8|3836.8|3824.8|3836.8|3824.8|3836.8|3824.8|0
1724337990000|2024-08-22 14:46:30|3837.1|3825.1|3836.8|3824.8|3837.1|3825.1|3836.8|3824.8|0
1724338000000|2024-08-22 14:46:40|3837.1|3825.1|3837.8|3825.8|3837.8|3825.8|3837.1|3825.1|1
1724338030000|2024-08-22 14:47:10|3838.1|3826.1|3838.6|3826.6|3838.8|3826.8|3838.1|3826.1|0
1724338040000|2024-08-22 14:47:20|3838.8|3826.8|3838.1|3826.1|3838.8|3826.8|3837.8|3825.8|1
1724338050000|2024-08-22 14:47:30|3837.8|3825.8|3837.8|3825.8|3837.8|3825.8|3837.8|3825.8|0
1724338070000|2024-08-22 14:47:50|3837.5|3825.5|3836.8|3824.8|3837.6|3825.6|3836.8|3824.8|0
1724338080000|2024-08-22 14:48:00|3837.1|3825.1|3837.1|3825.1|3837.1|3825.1|3836.8|3824.8|0
1724338090000|2024-08-22 14:48:10|3836.8|3824.8|3837.6|3825.6|3837.6|3825.6|3836.8|3824.8|0
1724338100000|2024-08-22 14:48:20|3837.8|3825.8|3837.6|3825.6|3837.8|3825.8|3837.6|3825.6|0
1724338110000|2024-08-22 14:48:30|3837.8|3825.8|3837.8|3825.8|3837.8|3825.8|3837.8|3825.8|0
1724338120000|2024-08-22 14:48:40|3838.1|3826.1|3837.8|3825.8|3838.8|3826.8|3837.8|3825.8|2
1724338130000|2024-08-22 14:48:50|3837.6|3825.6|3838.6|3826.6|3838.6|3826.6|3837.6|3825.6|0
1724338140000|2024-08-22 14:49:00|3838.8|3826.8|3838.6|3826.6|3838.8|3826.8|3837.9|3825.9|0
1724338150000|2024-08-22 14:49:10|3838.3|3826.3|3837.8|3825.8|3838.3|3826.3|3837.8|3825.8|0
1724338160000|2024-08-22 14:49:20|3837.6|3825.6|3836.8|3824.8|3837.6|3825.6|3836.8|3824.8|0
1724338170000|2024-08-22 14:49:30|3837.5|3825.5|3836.8|3824.8|3837.6|3825.6|3836.8|3824.8|0
1724338180000|2024-08-22 14:49:40|3837.6|3825.6|3837.8|3825.8|3837.8|3825.8|3837.6|3825.6|0
1724338190000|2024-08-22 14:49:50|3837.3|3825.3|3837.6|3825.6|3837.6|3825.6|3837.3|3825.3|0
1724338200000|2024-08-22 14:50:00|3837.8|3825.8|3837.8|3825.8|3838.1|3826.1|3837.8|3825.8|0
1724338220000|2024-08-22 14:50:20|3837.6|3825.6|3837.8|3825.8|3837.8|3825.8|3837.6|3825.6|0
1724338240000|2024-08-22 14:50:40|3838.1|3826.1|3837.8|3825.8|3838.8|3826.8|3837.8|3825.8|0
1724338250000|2024-08-22 14:50:50|3838.5|3826.5|3838.6|3826.6|3838.6|3826.6|3837.8|3825.8|0
1724338260000|2024-08-22 14:51:00|3837.8|3825.8|3838.8|3826.8|3838.8|3826.8|3837.8|3825.8|0
1724338290000|2024-08-22 14:51:30|3838.4|3826.4|3838.8|3826.8|3838.8|3826.8|3838.4|3826.4|0
1724338300000|2024-08-22 14:51:40|3838.4|3826.4|3838.8|3826.8|3838.8|3826.8|3838.4|3826.4|0
1724338320000|2024-08-22 14:52:00|3839.1|3827.1|3838.8|3826.8|3839.1|3827.1|3838.8|3826.8|0
1724338330000|2024-08-22 14:52:10|3838.4|3826.4|3838.6|3826.6|3838.6|3826.6|3837.9|3825.9|1
1724338340000|2024-08-22 14:52:20|3838.8|3826.8|3838.8|3826.8|3838.8|3826.8|3838.8|3826.8|0
1724338370000|2024-08-22 14:52:50|3839.1|3827.1|3839.1|3827.1|3839.1|3827.1|3838.8|3826.8|2
1724338380000|2024-08-22 14:53:00|3839.4|3827.4|3839.8|3827.8|3839.8|3827.8|3839.4|3827.4|0
1724338390000|2024-08-22 14:53:10|3840.1|3828.1|3839.8|3827.8|3840.3|3828.3|3839.8|3827.8|5
1724338400000|2024-08-22 14:53:20|3840.1|3828.1|3840.5|3828.5|3840.5|3828.5|3839.8|3827.8|2
1724338410000|2024-08-22 14:53:30|3840.1|3828.1|3839.6|3827.6|3840.5|3828.5|3839.6|3827.6|0
1724338420000|2024-08-22 14:53:40|3839.1|3827.1|3839.1|3827.1|3839.1|3827.1|3838.8|3826.8|0
1724338430000|2024-08-22 14:53:50|3839.5|3827.5|3840.1|3828.1|3840.1|3828.1|3839.5|3827.5|0
1724338440000|2024-08-22 14:54:00|3840|3828|3839.6|3827.6|3840|3828|3839.1|3827.1|0
1724338450000|2024-08-22 14:54:10|3839.3|3827.3|3841|3829|3841.5|3829.5|3839.1|3827.1|1
1724338460000|2024-08-22 14:54:20|3841.1|3829.1|3840.6|3828.6|3841.1|3829.1|3840.6|3828.6|0
1724338470000|2024-08-22 14:54:30|3841|3829|3840.6|3828.6|3841|3829|3840.6|3828.6|0
1724338480000|2024-08-22 14:54:40|3841|3829|3841.1|3829.1|3841.1|3829.1|3840.6|3828.6|0
1724338490000|2024-08-22 14:54:50|3841|3829|3841.1|3829.1|3841.1|3829.1|3840.6|3828.6|0
1724338500000|2024-08-22 14:55:00|3841.5|3829.5|3841.1|3829.1|3842.1|3830.1|3841.1|3829.1|0
1724338510000|2024-08-22 14:55:10|3841.5|3829.5|3841.1|3829.1|3841.5|3829.5|3841.1|3829.1|0
1724338520000|2024-08-22 14:55:20|3840.8|3828.8|3840.5|3828.5|3841.1|3829.1|3840.5|3828.5|0
1724338530000|2024-08-22 14:55:30|3840.6|3828.6|3840.1|3828.1|3840.6|3828.6|3839.6|3827.6|1
1724338540000|2024-08-22 14:55:40|3839.8|3827.8|3839.6|3827.6|3840.1|3828.1|3839.5|3827.5|0
1724338550000|2024-08-22 14:55:50|3840|3828|3839.6|3827.6|3840|3828|3839.6|3827.6|0
1724338560000|2024-08-22 14:56:00|3840|3828|3839.5|3827.5|3840|3828|3839.5|3827.5|0
1724338570000|2024-08-22 14:56:10|3839.6|3827.6|3840|3828|3840|3828|3839.5|3827.5|0
1724338580000|2024-08-22 14:56:20|3839.6|3827.6|3839.5|3827.5|3840.1|3828.1|3839.5|3827.5|0
1724338590000|2024-08-22 14:56:30|3839.6|3827.6|3839.6|3827.6|3839.6|3827.6|3839.6|3827.6|0
1724338600000|2024-08-22 14:56:40|3840.1|3828.1|3839.6|3827.6|3840.5|3828.5|3839.6|3827.6|0
1724338620000|2024-08-22 14:57:00|3840|3828|3839.6|3827.6|3840|3828|3839.6|3827.6|0
1724338630000|2024-08-22 14:57:10|3839.1|3827.1|3838.8|3826.8|3839.1|3827.1|3838.4|3826.4|1
1724338640000|2024-08-22 14:57:20|3837.9|3825.9|3838.3|3826.3|3838.3|3826.3|3837.9|3825.9|0
1724338650000|2024-08-22 14:57:30|3838.6|3826.6|3837.9|3825.9|3838.6|3826.6|3837.9|3825.9|0
1724338660000|2024-08-22 14:57:40|3837.8|3825.8|3837.8|3825.8|3837.8|3825.8|3837.8|3825.8|0
1724338680000|2024-08-22 14:58:00|3837.4|3825.4|3837.8|3825.8|3837.8|3825.8|3837.4|3825.4|0
1724338700000|2024-08-22 14:58:20|3836.4|3824.4|3836.4|3824.4|3836.4|3824.4|3836.4|3824.4|2
1724338710000|2024-08-22 14:58:30|3836.1|3824.1|3836.4|3824.4|3836.4|3824.4|3836.1|3824.1|0
1724338720000|2024-08-22 14:58:40|3836.1|3824.1|3836.4|3824.4|3836.4|3824.4|3836.1|3824.1|1
1724338730000|2024-08-22 14:58:50|3836.1|3824.1|3836.1|3824.1|3836.4|3824.4|3836.1|3824.1|0
1724338740000|2024-08-22 14:59:00|3836.4|3824.4|3836.4|3824.4|3836.4|3824.4|3836.4|3824.4|0
1724338750000|2024-08-22 14:59:10|3836.8|3824.8|3836.1|3824.1|3836.8|3824.8|3836.1|3824.1|0
1724338790000|2024-08-22 14:59:50|3836.4|3824.4|3836.7|3824.7|3837.7|3825.7|3836.4|3824.4|1
1724338800000|2024-08-22 15:00:00|3836.4|3824.4|3837.1|3825.1|3837.1|3825.1|3836.4|3824.4|0
1724338810000|2024-08-22 15:00:10|3836.9|3824.9|3837.1|3825.1|3837.1|3825.1|3836.9|3824.9|0
1724338820000|2024-08-22 15:00:20|3836.9|3824.9|3836.9|3824.9|3836.9|3824.9|3836.9|3824.9|0
1724338830000|2024-08-22 15:00:30|3836.7|3824.7|3836.7|3824.7|3836.9|3824.9|3836.7|3824.7|0
1724338850000|2024-08-22 15:00:50|3837.1|3825.1|3837.1|3825.1|3837.4|3825.4|3836.9|3824.9|0
1724338860000|2024-08-22 15:01:00|3837.4|3825.4|3837.7|3825.7|3837.7|3825.7|3837.4|3825.4|0
1724338880000|2024-08-22 15:01:20|3837.4|3825.4|3837.7|3825.7|3837.7|3825.7|3837.4|3825.4|0
1724338890000|2024-08-22 15:01:30|3837.4|3825.4|3837.7|3825.7|3837.7|3825.7|3837.4|3825.4|0
1724338900000|2024-08-22 15:01:40|3837.4|3825.4|3837.7|3825.7|3837.7|3825.7|3837.4|3825.4|0
1724338910000|2024-08-22 15:01:50|3837.4|3825.4|3837.7|3825.7|3837.7|3825.7|3837.2|3825.2|0
1724338920000|2024-08-22 15:02:00|3837.4|3825.4|3837.7|3825.7|3837.7|3825.7|3837.2|3825.2|0
1724338930000|2024-08-22 15:02:10|3837.4|3825.4|3837.7|3825.7|3837.7|3825.7|3837.4|3825.4|0
1724338960000|2024-08-22 15:02:40|3837.6|3825.6|3837.7|3825.7|3837.7|3825.7|3837.6|3825.6|0
1724338970000|2024-08-22 15:02:50|3837.6|3825.6|3837.7|3825.7|3837.7|3825.7|3837.2|3825.2|0
1724338980000|2024-08-22 15:03:00|3837.6|3825.6|3837.7|3825.7|3837.7|3825.7|3837.2|3825.2|0
1724339000000|2024-08-22 15:03:20|3838.1|3826.1|3838.6|3826.6|3838.6|3826.6|3838.1|3826.1|3
1724339010000|2024-08-22 15:03:30|3838.7|3826.7|3838.6|3826.6|3838.7|3826.7|3838.6|3826.6|0
1724339020000|2024-08-22 15:03:40|3838.7|3826.7|3837.7|3825.7|3838.7|3826.7|3837.7|3825.7|1
1724339030000|2024-08-22 15:03:50|3838.6|3826.6|3838.6|3826.6|3838.6|3826.6|3838.6|3826.6|0
1724339040000|2024-08-22 15:04:00|3839.6|3827.6|3838.7|3826.7|3839.6|3827.6|3838.7|3826.7|0
1724339060000|2024-08-22 15:04:20|3838.1|3826.1|3838.1|3826.1|3838.1|3826.1|3838.1|3826.1|0
1724339070000|2024-08-22 15:04:30|3838.2|3826.2|3837.7|3825.7|3838.2|3826.2|3837.7|3825.7|0
1724339140000|2024-08-22 15:05:40|3836.7|3824.7|3836.7|3824.7|3836.7|3824.7|3836.7|3824.7|0
1724339150000|2024-08-22 15:05:50|3837.1|3825.1|3836.7|3824.7|3837.2|3825.2|3836.7|3824.7|0
1724339190000|2024-08-22 15:06:30|3837.2|3825.2|3837.2|3825.2|3837.7|3825.7|3837.2|3825.2|0
1724339210000|2024-08-22 15:06:50|3837.6|3825.6|3837.2|3825.2|3837.7|3825.7|3837.2|3825.2|0
1724339220000|2024-08-22 15:07:00|3837.6|3825.6|3837.2|3825.2|3837.7|3825.7|3837.2|3825.2|0
1724339250000|2024-08-22 15:07:30|3836.7|3824.7|3836.7|3824.7|3836.7|3824.7|3836.7|3824.7|0
1724339260000|2024-08-22 15:07:40|||||||||4
1724339370000|2024-08-22 15:09:30|3837.2|3825.2|3837.7|3825.7|3837.7|3825.7|3837.2|3825.2|0
1724339380000|2024-08-22 15:09:40|3836.7|3824.7|3836.7|3824.7|3836.7|3824.7|3836.7|3824.7|0
1724339400000|2024-08-22 15:10:00|3836.9|3824.9|3837.4|3825.4|3837.4|3825.4|3836.9|3824.9|0
1724339410000|2024-08-22 15:10:10|3837.2|3825.2|3837.2|3825.2|3837.2|3825.2|3837.2|3825.2|0
1724339420000|2024-08-22 15:10:20|3837.1|3825.1|3837.2|3825.2|3837.2|3825.2|3836.9|3824.9|1
1724339430000|2024-08-22 15:10:30|3837.6|3825.6|3837.4|3825.4|3837.7|3825.7|3837.4|3825.4|0
1724339440000|2024-08-22 15:10:40|3837.2|3825.2|3838.6|3826.6|3838.6|3826.6|3837.2|3825.2|0
1724339450000|2024-08-22 15:10:50|3838.2|3826.2|3837.7|3825.7|3838.7|3826.7|3837.7|3825.7|0
1724339460000|2024-08-22 15:11:00|3838.7|3826.7|3838.7|3826.7|3838.7|3826.7|3838.2|3826.2|6
1724339470000|2024-08-22 15:11:10|3838.6|3826.6|3838.7|3826.7|3838.7|3826.7|3838.6|3826.6|0
1724339510000|2024-08-22 15:11:50|||||||||5
1724339600000|2024-08-22 15:13:20|3839.1|3827.1|3838.7|3826.7|3839.1|3827.1|3838.7|3826.7|1
1724339680000|2024-08-22 15:14:40|3839.1|3827.1|3838.7|3826.7|3839.1|3827.1|3838.7|3826.7|0
1724339690000|2024-08-22 15:14:50|3839.1|3827.1|3839.1|3827.1|3839.1|3827.1|3838.7|3826.7|0
1724339700000|2024-08-22 15:15:00|3838.7|3826.7|3838.7|3826.7|3839.1|3827.1|3838.7|3826.7|0
1724339710000|2024-08-22 15:15:10|3839.1|3827.1|3838.7|3826.7|3839.1|3827.1|3838.7|3826.7|0
1724339720000|2024-08-22 15:15:20|3839.1|3827.1|3838.7|3826.7|3839.1|3827.1|3838.7|3826.7|0
1724339730000|2024-08-22 15:15:30|3839.1|3827.1|3839.1|3827.1|3839.1|3827.1|3839.1|3827.1|0
1724339740000|2024-08-22 15:15:40|3838.7|3826.7|3838.7|3826.7|3838.7|3826.7|3838.7|3826.7|0
1724339760000|2024-08-22 15:16:00|3839.1|3827.1|3838.7|3826.7|3839.1|3827.1|3838.7|3826.7|0
1724339800000|2024-08-22 15:16:40|3839.1|3827.1|3839.1|3827.1|3839.6|3827.6|3838.7|3826.7|4
1724339810000|2024-08-22 15:16:50|3838.7|3826.7|3839.1|3827.1|3839.1|3827.1|3838.7|3826.7|0
1724339820000|2024-08-22 15:17:00|3838.7|3826.7|3837.7|3825.7|3838.7|3826.7|3837.7|3825.7|0
1724339840000|2024-08-22 15:17:20|||||||||1
1724339850000|2024-08-22 15:17:30|||||||||1
1724339960000|2024-08-22 15:19:20|3837.4|3825.4|3837.4|3825.4|3837.4|3825.4|3837.4|3825.4|0
1724339970000|2024-08-22 15:19:30|3839.4|3827.4|3838.9|3826.9|3839.6|3827.6|3838.9|3826.9|9
1724339980000|2024-08-22 15:19:40|3838.2|3826.2|3838.1|3826.1|3838.6|3826.6|3838.1|3826.1|0
1724339990000|2024-08-22 15:19:50|3837.7|3825.7|3836.7|3824.7|3837.7|3825.7|3836.7|3824.7|0
1724340010000|2024-08-22 15:20:10|3837.7|3825.7|3837.2|3825.2|3837.7|3825.7|3837.2|3825.2|0
1724340020000|2024-08-22 15:20:20|3836.9|3824.9|3838.4|3826.4|3838.7|3826.7|3836.9|3824.9|8
1724340030000|2024-08-22 15:20:30|3838.2|3826.2|3837.7|3825.7|3838.4|3826.4|3837.7|3825.7|0
1724340040000|2024-08-22 15:20:40|3838.6|3826.6|3838.6|3826.6|3838.6|3826.6|3838.2|3826.2|0
1724340050000|2024-08-22 15:20:50|3838.7|3826.7|3838.7|3826.7|3838.7|3826.7|3838.7|3826.7|0
1724340060000|2024-08-22 15:21:00|3839.1|3827.1|3839.2|3827.2|3839.4|3827.4|3839.1|3827.1|0
1724340070000|2024-08-22 15:21:10|3839.6|3827.6|3839.2|3827.2|3839.7|3827.7|3839.2|3827.2|0
1724340080000|2024-08-22 15:21:20|3839.4|3827.4|3839.2|3827.2|3839.4|3827.4|3838.9|3826.9|0
1724340090000|2024-08-22 15:21:30|3838.9|3826.9|3838.7|3826.7|3838.9|3826.9|3838.7|3826.7|0
1724340110000|2024-08-22 15:21:50|3838|3826|3838.4|3826.4|3838.4|3826.4|3838|3826|0
1724340140000|2024-08-22 15:22:20|3838|3826|3837.7|3825.7|3838|3826|3837.7|3825.7|0
1724340150000|2024-08-22 15:22:30|3838.2|3826.2|3837.7|3825.7|3838.2|3826.2|3837.7|3825.7|0
1724340160000|2024-08-22 15:22:40|3837.1|3825.1|3837.6|3825.6|3837.6|3825.6|3837.1|3825.1|0
1724340170000|2024-08-22 15:22:50|3837.1|3825.1|3836.7|3824.7|3837.6|3825.6|3836.7|3824.7|0
1724340180000|2024-08-22 15:23:00|3836.9|3824.9|3836.7|3824.7|3837.2|3825.2|3836.7|3824.7|0
1724340200000|2024-08-22 15:23:20|3837.1|3825.1|3837.2|3825.2|3837.6|3825.6|3837.1|3825.1|0
1724340210000|2024-08-22 15:23:30|3837.1|3825.1|3837.6|3825.6|3837.6|3825.6|3837.1|3825.1|0
1724340230000|2024-08-22 15:23:50|3837.2|3825.2|3837.2|3825.2|3837.2|3825.2|3837.2|3825.2|0
1724340240000|2024-08-22 15:24:00|3836.9|3824.9|3837.1|3825.1|3837.2|3825.2|3836.9|3824.9|1
1724340250000|2024-08-22 15:24:10|3837.2|3825.2|3837.6|3825.6|3837.6|3825.6|3837.2|3825.2|0
1724340260000|2024-08-22 15:24:20|3837.2|3825.2|3837.7|3825.7|3837.7|3825.7|3837.2|3825.2|0
1724340270000|2024-08-22 15:24:30|3837.2|3825.2|3837.7|3825.7|3837.7|3825.7|3837.2|3825.2|0
1724340310000|2024-08-22 15:25:10|||||||||1
1724340360000|2024-08-22 15:26:00|3838.7|3826.7|3838.4|3826.4|3838.7|3826.7|3837.7|3825.7|1
1724340370000|2024-08-22 15:26:10|3838.7|3826.7|3838.7|3826.7|3839.1|3827.1|3838.7|3826.7|0
1724340390000|2024-08-22 15:26:30|3839.4|3827.4|3839.1|3827.1|3839.6|3827.6|3838.7|3826.7|0
1724340400000|2024-08-22 15:26:40|3838.7|3826.7|3838.7|3826.7|3839.1|3827.1|3838.7|3826.7|0
1724340410000|2024-08-22 15:26:50|3839.1|3827.1|3839.1|3827.1|3839.1|3827.1|3838.7|3826.7|0
1724340450000|2024-08-22 15:27:30|3838.7|3826.7|3839.1|3827.1|3839.1|3827.1|3838.7|3826.7|1
1724340460000|2024-08-22 15:27:40|3838.7|3826.7|3839.1|3827.1|3839.1|3827.1|3838.7|3826.7|0
1724340470000|2024-08-22 15:27:50|3838.7|3826.7|3838.7|3826.7|3838.7|3826.7|3838.7|3826.7|0
1724340480000|2024-08-22 15:28:00|3839.1|3827.1|3839.6|3827.6|3839.7|3827.7|3839.1|3827.1|2
1724340490000|2024-08-22 15:28:10|3839.7|3827.7|3839.6|3827.6|3839.7|3827.7|3839.6|3827.6|0
1724340500000|2024-08-22 15:28:20|3839.7|3827.7|3839.7|3827.7|3839.7|3827.7|3839.7|3827.7|0
1724340510000|2024-08-22 15:28:30|||||||||2
1724340540000|2024-08-22 15:29:00|3839.4|3827.4|3838.7|3826.7|3839.4|3827.4|3838.7|3826.7|0
1724340550000|2024-08-22 15:29:10|3839.1|3827.1|3838.7|3826.7|3839.6|3827.6|3838.7|3826.7|2
1724340570000|2024-08-22 15:29:30|3838.6|3826.6|3838.6|3826.6|3838.6|3826.6|3838.6|3826.6|0
1724340580000|2024-08-22 15:29:40|3838.7|3826.7|3838.6|3826.6|3838.7|3826.7|3838.6|3826.6|0
1724340590000|2024-08-22 15:29:50|3838.2|3826.2|3838.4|3826.4|3838.4|3826.4|3838.1|3826.1|0
1724380200000|2024-08-23 02:30:00|3846.3|3834.3|3843.3|3831.3|3847|3835|3842.3|3830.3|5
1724380210000|2024-08-23 02:30:10|3842.3|3830.3|3843.2|3831.2|3848|3836|3842.3|3830.3|7
1724380220000|2024-08-23 02:30:20|3843.3|3831.3|3842.5|3830.5|3843.3|3831.3|3842.3|3830.3|1
1724380230000|2024-08-23 02:30:30|3842.3|3830.3|3842.3|3830.3|3842.3|3830.3|3842.3|3830.3|0
1724380240000|2024-08-23 02:30:40|3841.3|3829.3|3841.3|3829.3|3842|3830|3840.3|3828.3|0
1724380250000|2024-08-23 02:30:50|3841|3829|3842.3|3830.3|3843.6|3831.6|3839.3|3827.3|2
1724380260000|2024-08-23 02:31:00|3843|3831|3843.3|3831.3|3843.3|3831.3|3842|3830|5
1724380270000|2024-08-23 02:31:10|3843.5|3831.5|3841.3|3829.3|3843.5|3831.5|3841.3|3829.3|1
1724380280000|2024-08-23 02:31:20|3842.2|3830.2|3842.3|3830.3|3842.3|3830.3|3842.2|3830.2|0
1724380290000|2024-08-23 02:31:30|3846|3834|3845.3|3833.3|3847|3835|3845.3|3833.3|2
1724380300000|2024-08-23 02:31:40|3845.8|3833.8|3844.3|3832.3|3845.8|3833.8|3844.3|3832.3|2
1724380310000|2024-08-23 02:31:50|3844.8|3832.8|3844.3|3832.3|3845.3|3833.3|3844.3|3832.3|0
1724380320000|2024-08-23 02:32:00|3843.8|3831.8|3843.8|3831.8|3843.8|3831.8|3843.8|3831.8|0
1724380330000|2024-08-23 02:32:10|3843.5|3831.5|3843.3|3831.3|3843.5|3831.5|3843.3|3831.3|0
1724380340000|2024-08-23 02:32:20|3842.6|3830.6|3846.3|3834.3|3846.3|3834.3|3842.6|3830.6|16
1724380350000|2024-08-23 02:32:30|3846.8|3834.8|3849.3|3837.3|3849.3|3837.3|3846.3|3834.3|8
1724380360000|2024-08-23 02:32:40|3848.3|3836.3|3850.6|3838.6|3850.6|3838.6|3848.3|3836.3|5
1724380370000|2024-08-23 02:32:50|3850.8|3838.8|3851.8|3839.8|3852|3840|3850.8|3838.8|5
1724380380000|2024-08-23 02:33:00|3851.5|3839.5|3847.6|3835.6|3851.5|3839.5|3847|3835|3
1724380390000|2024-08-23 02:33:10|3848.1|3836.1|3848.8|3836.8|3848.8|3836.8|3848.1|3836.1|1
1724380400000|2024-08-23 02:33:20|3848.6|3836.6|3849.3|3837.3|3849.3|3837.3|3847.8|3835.8|0
1724380410000|2024-08-23 02:33:30|3849.6|3837.6|3849.6|3837.6|3849.6|3837.6|3849.6|3837.6|0
1724380420000|2024-08-23 02:33:40|3850.3|3838.3|3849.6|3837.6|3850.3|3838.3|3848.8|3836.8|3
1724380430000|2024-08-23 02:33:50|3849.1|3837.1|3848.6|3836.6|3849.1|3837.1|3848.6|3836.6|0
1724380440000|2024-08-23 02:34:00|3847|3835|3848.1|3836.1|3848.1|3836.1|3847|3835|7
1724380450000|2024-08-23 02:34:10|3848.3|3836.3|3847.3|3835.3|3848.3|3836.3|3847.3|3835.3|0
1724380460000|2024-08-23 02:34:20|3847.6|3835.6|3847.8|3835.8|3847.8|3835.8|3847.6|3835.6|1
1724380470000|2024-08-23 02:34:30|3847.6|3835.6|3847.6|3835.6|3848.3|3836.3|3847.6|3835.6|0
1724380500000|2024-08-23 02:35:00|3846.8|3834.8|3848.3|3836.3|3848.3|3836.3|3846.6|3834.6|0
1724380510000|2024-08-23 02:35:10|3848|3836|3847.8|3835.8|3848|3836|3847.3|3835.3|0
1724380520000|2024-08-23 02:35:20|3847.5|3835.5|3848.3|3836.3|3848.3|3836.3|3847.3|3835.3|0
1724380530000|2024-08-23 02:35:30|3849|3837|3850.3|3838.3|3850.6|3838.6|3849|3837|6
1724380540000|2024-08-23 02:35:40|3850.6|3838.6|3851.3|3839.3|3851.3|3839.3|3850.6|3838.6|0
1724380560000|2024-08-23 02:36:00|3851|3839|3851|3839|3851.3|3839.3|3850|3838|2
1724380570000|2024-08-23 02:36:10|3850.5|3838.5|3851.3|3839.3|3851.3|3839.3|3850|3838|2
1724380580000|2024-08-23 02:36:20|3850.8|3838.8|3851.3|3839.3|3851.3|3839.3|3850.8|3838.8|0
1724380590000|2024-08-23 02:36:30|3850.8|3838.8|3851.3|3839.3|3851.3|3839.3|3850.8|3838.8|0
1724380600000|2024-08-23 02:36:40|3850.3|3838.3|3851.3|3839.3|3851.3|3839.3|3850.3|3838.3|0
1724380610000|2024-08-23 02:36:50|3850.8|3838.8|3851.3|3839.3|3851.3|3839.3|3850.3|3838.3|0
1724380620000|2024-08-23 02:37:00|3851|3839|3851.3|3839.3|3851.3|3839.3|3850.3|3838.3|0
1724380640000|2024-08-23 02:37:20|3850.8|3838.8|3850.8|3838.8|3850.8|3838.8|3850.8|3838.8|0
1724380650000|2024-08-23 02:37:30|3850.5|3838.5|3850.5|3838.5|3851.3|3839.3|3850.3|3838.3|0
1724380660000|2024-08-23 02:37:40|3851|3839|3851|3839|3851|3839|3851|3839|0
1724380680000|2024-08-23 02:38:00|3850.8|3838.8|3854.3|3842.3|3855|3843|3850.8|3838.8|4
1724380690000|2024-08-23 02:38:10|3854.5|3842.5|3853.8|3841.8|3854.5|3842.5|3853.5|3841.5|0
1724380700000|2024-08-23 02:38:20|3854.3|3842.3|3854.5|3842.5|3855|3843|3854.3|3842.3|2
1724380710000|2024-08-23 02:38:30|3855|3843|3855|3843|3855|3843|3854.3|3842.3|2
1724380720000|2024-08-23 02:38:40|3855.3|3843.3|3855.3|3843.3|3855.3|3843.3|3854.5|3842.5|2
1724380730000|2024-08-23 02:38:50|3855.6|3843.6|3856.3|3844.3|3857|3845|3855.6|3843.6|7
1724380740000|2024-08-23 02:39:00|3856.5|3844.5|3856.3|3844.3|3857|3845|3856.3|3844.3|1
1724380750000|2024-08-23 02:39:10|3856|3844|3853.8|3841.8|3856|3844|3853.3|3841.3|1
1724380760000|2024-08-23 02:39:20|3854.1|3842.1|3853.8|3841.8|3854.1|3842.1|3853.3|3841.3|0
1724380770000|2024-08-23 02:39:30|3854.3|3842.3|3854.8|3842.8|3855|3843|3854.3|3842.3|0
1724380780000|2024-08-23 02:39:40|3854.5|3842.5|3855.3|3843.3|3855.3|3843.3|3853.3|3841.3|4
1724380800000|2024-08-23 02:40:00|3855.5|3843.5|3856|3844|3856|3844|3855.3|3843.3|0
1724380810000|2024-08-23 02:40:10|3855.6|3843.6|3855.3|3843.3|3856|3844|3855.3|3843.3|2
1724380820000|2024-08-23 02:40:20|3855|3843|3855|3843|3855|3843|3855|3843|0
1724380840000|2024-08-23 02:40:40|3854.6|3842.6|3856.3|3844.3|3856.3|3844.3|3854.3|3842.3|9
1724380850000|2024-08-23 02:40:50|3857|3845|3856.3|3844.3|3857.3|3845.3|3856.3|3844.3|2
1724380860000|2024-08-23 02:41:00|3856|3844|3856.3|3844.3|3856.3|3844.3|3856|3844|2
1724380870000|2024-08-23 02:41:10|3856|3844|3856|3844|3856|3844|3856|3844|0
1724380880000|2024-08-23 02:41:20|3855|3843|3855|3843|3855|3843|3855|3843|1
1724380890000|2024-08-23 02:41:30|3855.3|3843.3|3855.3|3843.3|3856.3|3844.3|3855.3|3843.3|1
1724380900000|2024-08-23 02:41:40|3856.3|3844.3|3855.8|3843.8|3856.3|3844.3|3855.3|3843.3|0
1724380910000|2024-08-23 02:41:50|3856.3|3844.3|3856.3|3844.3|3856.8|3844.8|3856.3|3844.3|0
1724380920000|2024-08-23 02:42:00|||||||||2
1724380940000|2024-08-23 02:42:20|3857.3|3845.3|3857.3|3845.3|3857.3|3845.3|3857.3|3845.3|0
1724380960000|2024-08-23 02:42:40|3857.1|3845.1|3856.6|3844.6|3857.1|3845.1|3856.6|3844.6|0
1724380970000|2024-08-23 02:42:50|3857.3|3845.3|3857.3|3845.3|3857.3|3845.3|3856.8|3844.8|20
1724380980000|2024-08-23 02:43:00|3857.6|3845.6|3858|3846|3858|3846|3857.6|3845.6|0
1724380990000|2024-08-23 02:43:10|3858.8|3846.8|3859|3847|3859|3847|3858.6|3846.6|14
1724381010000|2024-08-23 02:43:30|3860|3848|3861.3|3849.3|3861.3|3849.3|3860|3848|13
1724381040000|2024-08-23 02:44:00|3860.6|3848.6|3861.3|3849.3|3861.3|3849.3|3860.6|3848.6|0
1724381050000|2024-08-23 02:44:10|||||||||4
1724381060000|2024-08-23 02:44:20|3860.6|3848.6|3859.3|3847.3|3860.6|3848.6|3859.3|3847.3|7
1724381070000|2024-08-23 02:44:30|3860.3|3848.3|3860.3|3848.3|3860.3|3848.3|3860.3|3848.3|0
1724381080000|2024-08-23 02:44:40|3860.1|3848.1|3859.8|3847.8|3860.1|3848.1|3859.6|3847.6|0
1724381090000|2024-08-23 02:44:50|3860|3848|3860.3|3848.3|3860.3|3848.3|3859.8|3847.8|4
1724381100000|2024-08-23 02:45:00|3859.6|3847.6|3859.3|3847.3|3859.6|3847.6|3859.3|3847.3|1
1724381110000|2024-08-23 02:45:10|3860|3848|3859.8|3847.8|3860|3848|3859.6|3847.6|0
1724381120000|2024-08-23 02:45:20|3859.6|3847.6|3862.3|3850.3|3862.3|3850.3|3859.6|3847.6|5
1724381130000|2024-08-23 02:45:30|3862.5|3850.5|3863.3|3851.3|3863.3|3851.3|3862.3|3850.3|2
1724381140000|2024-08-23 02:45:40|3863.6|3851.6|3864|3852|3864|3852|3863.6|3851.6|1
1724381150000|2024-08-23 02:45:50|3864.3|3852.3|3864.3|3852.3|3864.5|3852.5|3863.3|3851.3|6
1724381160000|2024-08-23 02:46:00|3864|3852|3864|3852|3864|3852|3863.6|3851.6|0
1724381170000|2024-08-23 02:46:10|3863.6|3851.6|3863.3|3851.3|3863.6|3851.6|3862|3850|3
1724381180000|2024-08-23 02:46:20|3864.3|3852.3|3864.3|3852.3|3864.3|3852.3|3864.3|3852.3|0
1724381190000|2024-08-23 02:46:30|3864.6|3852.6|3864.8|3852.8|3864.8|3852.8|3864.6|3852.6|0
1724381200000|2024-08-23 02:46:40|3864.3|3852.3|3864.3|3852.3|3864.8|3852.8|3864.3|3852.3|1
1724381230000|2024-08-23 02:47:10|3864.8|3852.8|3864.6|3852.6|3865|3853|3864.3|3852.3|0
1724381240000|2024-08-23 02:47:20|3865|3853|3866.3|3854.3|3866.3|3854.3|3865|3853|4
1724381250000|2024-08-23 02:47:30|3866.6|3854.6|3867|3855|3867|3855|3866.6|3854.6|0
1724381260000|2024-08-23 02:47:40|3867.3|3855.3|3867.5|3855.5|3867.5|3855.5|3867.3|3855.3|8
1724381270000|2024-08-23 02:47:50|3868|3856|3867.3|3855.3|3868|3856|3867.3|3855.3|0
1724381280000|2024-08-23 02:48:00|3868|3856|3867.9|3855.9|3868|3856|3867.9|3855.9|0
1724381290000|2024-08-23 02:48:10|3868.9|3856.9|3868.9|3856.9|3869.9|3857.9|3868.6|3856.6|12
1724381300000|2024-08-23 02:48:20|3869.4|3857.4|3869.4|3857.4|3869.4|3857.4|3868.9|3856.9|0
1724381310000|2024-08-23 02:48:30|3869.1|3857.1|3868.9|3856.9|3869.3|3857.3|3868.9|3856.9|0
1724381320000|2024-08-23 02:48:40|3870.6|3858.6|3869.3|3857.3|3870.6|3858.6|3868.6|3856.6|14
1724381330000|2024-08-23 02:48:50|3869.1|3857.1|3868.9|3856.9|3869.1|3857.1|3868.3|3856.3|8
1724381340000|2024-08-23 02:49:00|3868.6|3856.6|3868.3|3856.3|3869.3|3857.3|3868.3|3856.3|0
1724381350000|2024-08-23 02:49:10|3868.4|3856.4|3868.4|3856.4|3868.4|3856.4|3868.3|3856.3|1
1724381360000|2024-08-23 02:49:20|3868.3|3856.3|3864.9|3852.9|3868.4|3856.4|3864.9|3852.9|1
1724381370000|2024-08-23 02:49:30|3864.6|3852.6|3865.6|3853.6|3865.6|3853.6|3864.6|3852.6|0
1724381380000|2024-08-23 02:49:40|3865.1|3853.1|3864.9|3852.9|3865.1|3853.1|3864.6|3852.6|2
1724381390000|2024-08-23 02:49:50|3865.1|3853.1|3864.6|3852.6|3865.1|3853.1|3864.6|3852.6|0
1724381400000|2024-08-23 02:50:00|3864.8|3852.8|3865.3|3853.3|3865.3|3853.3|3864.6|3852.6|0
1724381410000|2024-08-23 02:50:10|3864.9|3852.9|3861.6|3849.6|3864.9|3852.9|3861.6|3849.6|0
1724381420000|2024-08-23 02:50:20|3861.8|3849.8|3862.3|3850.3|3862.3|3850.3|3860.6|3848.6|13
1724381430000|2024-08-23 02:50:30|3863.1|3851.1|3862.6|3850.6|3863.1|3851.1|3861.3|3849.3|21
1724381440000|2024-08-23 02:50:40|3861.3|3849.3|3861.8|3849.8|3862.1|3850.1|3861.3|3849.3|10
1724381450000|2024-08-23 02:50:50|3861.6|3849.6|3861.3|3849.3|3862.6|3850.6|3861.3|3849.3|7
1724381460000|2024-08-23 02:51:00|3860.3|3848.3|3860.3|3848.3|3860.3|3848.3|3859.9|3847.9|6
1724381470000|2024-08-23 02:51:10|3859.3|3847.3|3860.3|3848.3|3860.3|3848.3|3859.3|3847.3|8
1724381480000|2024-08-23 02:51:20|3859.3|3847.3|3858.6|3846.6|3859.3|3847.3|3858.6|3846.6|12
1724381490000|2024-08-23 02:51:30|3858.3|3846.3|3858.3|3846.3|3858.3|3846.3|3858.3|3846.3|2
1724381500000|2024-08-23 02:51:40|3858.6|3846.6|3858.3|3846.3|3859.3|3847.3|3858.3|3846.3|2
1724381510000|2024-08-23 02:51:50|3857.9|3845.9|3857.3|3845.3|3857.9|3845.9|3857.3|3845.3|0
1724381520000|2024-08-23 02:52:00|3856.9|3844.9|3857.6|3845.6|3859.3|3847.3|3856.6|3844.6|11
1724381530000|2024-08-23 02:52:10|3857.3|3845.3|3856.6|3844.6|3857.3|3845.3|3856.6|3844.6|0
1724381540000|2024-08-23 02:52:20|3856.9|3844.9|3855.6|3843.6|3856.9|3844.9|3855.6|3843.6|4
1724381550000|2024-08-23 02:52:30|3855.3|3843.3|3855.3|3843.3|3855.3|3843.3|3855.3|3843.3|0
1724381560000|2024-08-23 02:52:40|3854.9|3842.9|3855.6|3843.6|3856.1|3844.1|3854.9|3842.9|5
1724381570000|2024-08-23 02:52:50|3855.8|3843.8|3855.6|3843.6|3855.9|3843.9|3855.3|3843.3|10
1724381580000|2024-08-23 02:53:00|3855.9|3843.9|3858.3|3846.3|3858.3|3846.3|3855.3|3843.3|11
1724381590000|2024-08-23 02:53:10|3857.6|3845.6|3857.8|3845.8|3858.3|3846.3|3857.3|3845.3|5
1724381600000|2024-08-23 02:53:20|3857.6|3845.6|3860.3|3848.3|3860.6|3848.6|3857.3|3845.3|20
1724381610000|2024-08-23 02:53:30|3859.6|3847.6|3860.3|3848.3|3860.3|3848.3|3859.6|3847.6|2
1724381620000|2024-08-23 02:53:40|3860.6|3848.6|3861.3|3849.3|3861.3|3849.3|3860.3|3848.3|0
1724381630000|2024-08-23 02:53:50|3860.9|3848.9|3861.3|3849.3|3861.6|3849.6|3860.6|3848.6|0
1724381640000|2024-08-23 02:54:00|3860.9|3848.9|3859.6|3847.6|3861.3|3849.3|3859.6|3847.6|0
1724381650000|2024-08-23 02:54:10|3859.8|3847.8|3858.6|3846.6|3859.8|3847.8|3858.6|3846.6|1
1724381660000|2024-08-23 02:54:20|3858.3|3846.3|3858.1|3846.1|3858.3|3846.3|3857.9|3845.9|4
1724381670000|2024-08-23 02:54:30|3857.8|3845.8|3858.9|3846.9|3858.9|3846.9|3857.8|3845.8|15
1724381680000|2024-08-23 02:54:40|3859.1|3847.1|3858.9|3846.9|3859.1|3847.1|3858.9|3846.9|0
1724381690000|2024-08-23 02:54:50|3858.6|3846.6|3858.9|3846.9|3858.9|3846.9|3858.6|3846.6|0
1724381700000|2024-08-23 02:55:00|3858.8|3846.8|3856.6|3844.6|3858.9|3846.9|3856.6|3844.6|0
1724381710000|2024-08-23 02:55:10|3857.3|3845.3|3857.9|3845.9|3858.3|3846.3|3857.3|3845.3|20
1724381730000|2024-08-23 02:55:30|3858.3|3846.3|3857.9|3845.9|3858.3|3846.3|3857.9|3845.9|0
1724381740000|2024-08-23 02:55:40|3857.8|3845.8|3857.6|3845.6|3857.9|3845.9|3857.1|3845.1|25
1724381750000|2024-08-23 02:55:50|3857.4|3845.4|3857.6|3845.6|3857.6|3845.6|3857.1|3845.1|0
1724381760000|2024-08-23 02:56:00|3857.1|3845.1|3857.6|3845.6|3857.6|3845.6|3856.6|3844.6|17
1724381770000|2024-08-23 02:56:10|3857.9|3845.9|3859.9|3847.9|3859.9|3847.9|3857.9|3845.9|6
1724381810000|2024-08-23 02:56:50|3860.3|3848.3|3859.6|3847.6|3861.3|3849.3|3859.6|3847.6|4
1724381820000|2024-08-23 02:57:00|||||||||2
1724381830000|2024-08-23 02:57:10|3859.3|3847.3|3858.9|3846.9|3859.3|3847.3|3858.9|3846.9|1
1724381840000|2024-08-23 02:57:20|3858.6|3846.6|3858.4|3846.4|3858.6|3846.6|3858.4|3846.4|0
1724381850000|2024-08-23 02:57:30|3858.6|3846.6|3858.9|3846.9|3858.9|3846.9|3858.4|3846.4|0
1724381880000|2024-08-23 02:58:00|3857.6|3845.6|3857.6|3845.6|3857.6|3845.6|3857.6|3845.6|5
1724381890000|2024-08-23 02:58:10|3856.9|3844.9|3856.6|3844.6|3857.6|3845.6|3856.6|3844.6|16
1724381900000|2024-08-23 02:58:20|3856.9|3844.9|3856.9|3844.9|3857.1|3845.1|3856.9|3844.9|18
1724381910000|2024-08-23 02:58:30|3857.1|3845.1|3856.9|3844.9|3857.1|3845.1|3856.9|3844.9|10
1724381920000|2024-08-23 02:58:40|3856.6|3844.6|3856.6|3844.6|3856.6|3844.6|3856.6|3844.6|4
1724381940000|2024-08-23 02:59:00|3857.6|3845.6|3857.6|3845.6|3857.6|3845.6|3857.6|3845.6|10
1724381950000|2024-08-23 02:59:10|3857.3|3845.3|3857.6|3845.6|3857.6|3845.6|3856.3|3844.3|13
1724381960000|2024-08-23 02:59:20|3857.4|3845.4|3858.6|3846.6|3858.6|3846.6|3857.4|3845.4|0
1724381970000|2024-08-23 02:59:30|3858.4|3846.4|3857.9|3845.9|3858.6|3846.6|3857.9|3845.9|1
1724382000000|2024-08-23 03:00:00|3858.9|3846.9|3859.9|3847.9|3859.9|3847.9|3858.9|3846.9|0
1724382020000|2024-08-23 03:00:20|3859.3|3847.3|3858.9|3846.9|3859.3|3847.3|3857.9|3845.9|1
1724382030000|2024-08-23 03:00:30|3858.6|3846.6|3858.1|3846.1|3858.9|3846.9|3857.9|3845.9|0
1724382040000|2024-08-23 03:00:40|3857.9|3845.9|3858.6|3846.6|3858.6|3846.6|3857.9|3845.9|0
1724382050000|2024-08-23 03:00:50|3859.3|3847.3|3860.9|3848.9|3860.9|3848.9|3858.9|3846.9|2
1724382060000|2024-08-23 03:01:00|3860.6|3848.6|3859.9|3847.9|3860.8|3848.8|3859.6|3847.6|3
1724382080000|2024-08-23 03:01:20|3860.1|3848.1|3860.6|3848.6|3860.6|3848.6|3860.1|3848.1|0
1724382090000|2024-08-23 03:01:30|3860.9|3848.9|3861.1|3849.1|3861.6|3849.6|3860.9|3848.9|1
1724382100000|2024-08-23 03:01:40|3861.6|3849.6|3861.9|3849.9|3861.9|3849.9|3861.3|3849.3|1
1724382110000|2024-08-23 03:01:50|3862.2|3850.2|3862.9|3850.9|3862.9|3850.9|3862.2|3850.2|0
1724382120000|2024-08-23 03:02:00|3862.8|3850.8|3861.9|3849.9|3862.8|3850.8|3860.9|3848.9|1
1724382130000|2024-08-23 03:02:10|3861.6|3849.6|3861.6|3849.6|3861.6|3849.6|3860.9|3848.9|0
1724382140000|2024-08-23 03:02:20|3861.9|3849.9|3862.3|3850.3|3862.9|3850.9|3861.9|3849.9|1
1724382150000|2024-08-23 03:02:30|3861.9|3849.9|3861.9|3849.9|3862.4|3850.4|3861.9|3849.9|1
1724382190000|2024-08-23 03:03:10|3862.1|3850.1|3862.9|3850.9|3862.9|3850.9|3862.1|3850.1|0
1724382210000|2024-08-23 03:03:30|3862.6|3850.6|3862.9|3850.9|3862.9|3850.9|3862.6|3850.6|0
1724382220000|2024-08-23 03:03:40|3862.6|3850.6|3861.6|3849.6|3862.9|3850.9|3861.6|3849.6|1
1724382230000|2024-08-23 03:03:50|3861.7|3849.7|3863.9|3851.9|3863.9|3851.9|3861.7|3849.7|1
1724382240000|2024-08-23 03:04:00|3863.6|3851.6|3863.9|3851.9|3863.9|3851.9|3863.3|3851.3|0
1724382250000|2024-08-23 03:04:10|3863.8|3851.8|3863.3|3851.3|3863.9|3851.9|3863.3|3851.3|0
1724382260000|2024-08-23 03:04:20|3862.9|3850.9|3862.3|3850.3|3862.9|3850.9|3862.3|3850.3|0
1724382270000|2024-08-23 03:04:30|3862.4|3850.4|3862.6|3850.6|3862.6|3850.6|3861.9|3849.9|1
1724382280000|2024-08-23 03:04:40|3862.1|3850.1|3862.6|3850.6|3862.6|3850.6|3862.1|3850.1|0
1724382290000|2024-08-23 03:04:50|3862.9|3850.9|3862.9|3850.9|3863.1|3851.1|3862.9|3850.9|2
1724382300000|2024-08-23 03:05:00|3861.9|3849.9|3862.9|3850.9|3862.9|3850.9|3861.9|3849.9|0
1724382310000|2024-08-23 03:05:10|3862.1|3850.1|3862.9|3850.9|3862.9|3850.9|3862.1|3850.1|0
1724382320000|2024-08-23 03:05:20|3863.9|3851.9|3862.9|3850.9|3863.9|3851.9|3862.9|3850.9|0
1724382330000|2024-08-23 03:05:30|3863.1|3851.1|3862.9|3850.9|3863.1|3851.1|3862.9|3850.9|0
1724382340000|2024-08-23 03:05:40|3863.2|3851.2|3863.9|3851.9|3863.9|3851.9|3863.2|3851.2|0
1724382350000|2024-08-23 03:05:50|3864.2|3852.2|3864.2|3852.2|3864.2|3852.2|3864.2|3852.2|1
1724382360000|2024-08-23 03:06:00|3864.4|3852.4|3864.9|3852.9|3865.2|3853.2|3864.4|3852.4|4
1724382370000|2024-08-23 03:06:10|3867.9|3855.9|3869.6|3857.6|3869.6|3857.6|3867.9|3855.9|5
1724382380000|2024-08-23 03:06:20|3869.9|3857.9|3869.9|3857.9|3869.9|3857.9|3868.9|3856.9|1
1724382390000|2024-08-23 03:06:30|3869.2|3857.2|3868.9|3856.9|3869.2|3857.2|3868.9|3856.9|0
1724382400000|2024-08-23 03:06:40|||||||||1
1724382410000|2024-08-23 03:06:50|3870.2|3858.2|3870.2|3858.2|3870.2|3858.2|3870.2|3858.2|12
1724382420000|2024-08-23 03:07:00|3870.6|3858.6|3870.2|3858.2|3870.6|3858.6|3869.9|3857.9|10
1724382430000|2024-08-23 03:07:10|3871.2|3859.2|3871.2|3859.2|3871.2|3859.2|3871.1|3859.1|5
1724382440000|2024-08-23 03:07:20|3870.6|3858.6|3871.2|3859.2|3871.2|3859.2|3870.6|3858.6|2
1724382450000|2024-08-23 03:07:30|3870.9|3858.9|3870.9|3858.9|3870.9|3858.9|3870.9|3858.9|0
1724382460000|2024-08-23 03:07:40|3871.2|3859.2|3871.2|3859.2|3871.2|3859.2|3871.2|3859.2|0
1724382470000|2024-08-23 03:07:50|3871.9|3859.9|3872.6|3860.6|3872.7|3860.7|3871.9|3859.9|5
1724382480000|2024-08-23 03:08:00|3872.2|3860.2|3873.2|3861.2|3873.2|3861.2|3872.2|3860.2|0
1724382490000|2024-08-23 03:08:10|3873.9|3861.9|3873.9|3861.9|3874.2|3862.2|3872.9|3860.9|8
1724382500000|2024-08-23 03:08:20|3873.6|3861.6|3873.9|3861.9|3873.9|3861.9|3872.9|3860.9|9
1724382510000|2024-08-23 03:08:30|3873.6|3861.6|3873.2|3861.2|3873.6|3861.6|3873.2|3861.2|1
1724382520000|2024-08-23 03:08:40|3872.6|3860.6|3872.6|3860.6|3872.6|3860.6|3872.6|3860.6|0
1724382530000|2024-08-23 03:08:50|3874.2|3862.2|3874.2|3862.2|3874.2|3862.2|3873.2|3861.2|1
1724382540000|2024-08-23 03:09:00|3874.9|3862.9|3873.6|3861.6|3874.9|3862.9|3873.6|3861.6|18
1724382550000|2024-08-23 03:09:10|3875.1|3863.1|3877.6|3865.6|3877.6|3865.6|3874.2|3862.2|32
1724382560000|2024-08-23 03:09:20|3877.4|3865.4|3876.9|3864.9|3877.4|3865.4|3876.9|3864.9|1
1724382570000|2024-08-23 03:09:30|3875.6|3863.6|3875.4|3863.4|3875.6|3863.6|3874.9|3862.9|20
1724382580000|2024-08-23 03:09:40|3875.6|3863.6|3876.9|3864.9|3876.9|3864.9|3874.9|3862.9|2
1724382590000|2024-08-23 03:09:50|3877.6|3865.6|3876.6|3864.6|3877.6|3865.6|3876.6|3864.6|1
1724382600000|2024-08-23 03:10:00|3876.1|3864.1|3876.6|3864.6|3876.6|3864.6|3875.9|3863.9|0
1724382610000|2024-08-23 03:10:10|3876.4|3864.4|3875.9|3863.9|3876.4|3864.4|3875.9|3863.9|4
1724382620000|2024-08-23 03:10:20|3875.6|3863.6|3874.9|3862.9|3875.6|3863.6|3874.9|3862.9|0
1724382630000|2024-08-23 03:10:30|3873.9|3861.9|3872.9|3860.9|3873.9|3861.9|3872.9|3860.9|0
1724382640000|2024-08-23 03:10:40|3873.4|3861.4|3873.9|3861.9|3873.9|3861.9|3872.9|3860.9|0
1724382650000|2024-08-23 03:10:50|||||||||1
1724382660000|2024-08-23 03:11:00|3873.6|3861.6|3874.2|3862.2|3874.2|3862.2|3873.6|3861.6|1
1724382670000|2024-08-23 03:11:10|||||||||1
1724382680000|2024-08-23 03:11:20|3874.6|3862.6|3875.2|3863.2|3875.2|3863.2|3874.2|3862.2|3
1724382690000|2024-08-23 03:11:30|3874.9|3862.9|3874.9|3862.9|3874.9|3862.9|3874.9|3862.9|0
1724382700000|2024-08-23 03:11:40|3874.6|3862.6|3875.9|3863.9|3875.9|3863.9|3874.2|3862.2|5
1724382710000|2024-08-23 03:11:50|3876.9|3864.9|3874.9|3862.9|3876.9|3864.9|3874.9|3862.9|6
1724382720000|2024-08-23 03:12:00|3874.7|3862.7|3874.2|3862.2|3874.9|3862.9|3874.2|3862.2|0
1724382730000|2024-08-23 03:12:10|3873.9|3861.9|3874.6|3862.6|3874.6|3862.6|3873.9|3861.9|10
1724382740000|2024-08-23 03:12:20|3874.2|3862.2|3874.2|3862.2|3874.2|3862.2|3874.2|3862.2|0
1724382750000|2024-08-23 03:12:30|3873.9|3861.9|3872.9|3860.9|3874.4|3862.4|3872.6|3860.6|6
1724382760000|2024-08-23 03:12:40|3872.6|3860.6|3873.6|3861.6|3873.6|3861.6|3872.6|3860.6|4
1724382770000|2024-08-23 03:12:50|||||||||5
1724382780000|2024-08-23 03:13:00|3874.2|3862.2|3875.6|3863.6|3875.6|3863.6|3874.2|3862.2|4
1724382790000|2024-08-23 03:13:10|3874.9|3862.9|3872.2|3860.2|3874.9|3862.9|3870.2|3858.2|12
1724382800000|2024-08-23 03:13:20|3871.2|3859.2|3871.2|3859.2|3871.9|3859.9|3871.2|3859.2|1
1724382810000|2024-08-23 03:13:30|3872.2|3860.2|3873.2|3861.2|3873.2|3861.2|3872.2|3860.2|5
1724382820000|2024-08-23 03:13:40|3872.2|3860.2|3872.6|3860.6|3873.2|3861.2|3872.1|3860.1|17
1724382830000|2024-08-23 03:13:50|3872.4|3860.4|3870.6|3858.6|3872.6|3860.6|3870.6|3858.6|3
1724382840000|2024-08-23 03:14:00|3870.9|3858.9|3870.6|3858.6|3871.6|3859.6|3870.6|3858.6|0
1724382850000|2024-08-23 03:14:10|3870.4|3858.4|3869.9|3857.9|3870.4|3858.4|3869.9|3857.9|6
1724382860000|2024-08-23 03:14:20|3869.6|3857.6|3870.3|3858.3|3870.3|3858.3|3869.6|3857.6|4
1724382870000|2024-08-23 03:14:30|3870.6|3858.6|3871.6|3859.6|3871.8|3859.8|3870.6|3858.6|0
1724382880000|2024-08-23 03:14:40|3871.8|3859.8|3870.9|3858.9|3871.9|3859.9|3870.9|3858.9|1
1724382900000|2024-08-23 03:15:00|3870.6|3858.6|3870.9|3858.9|3870.9|3858.9|3870.6|3858.6|3
1724382910000|2024-08-23 03:15:10|3870.8|3858.8|3871.3|3859.3|3871.6|3859.6|3870.8|3858.8|2
1724382920000|2024-08-23 03:15:20|3872.3|3860.3|3871.9|3859.9|3872.3|3860.3|3870.9|3858.9|2
1724382930000|2024-08-23 03:15:30|3871.6|3859.6|3870.9|3858.9|3871.6|3859.6|3870.9|3858.9|1
1724382940000|2024-08-23 03:15:40|3871.3|3859.3|3871.6|3859.6|3871.6|3859.6|3871.3|3859.3|0
1724382950000|2024-08-23 03:15:50|3871.4|3859.4|3871.9|3859.9|3871.9|3859.9|3871.4|3859.4|0
1724382960000|2024-08-23 03:16:00|3871.6|3859.6|3872.9|3860.9|3872.9|3860.9|3871.6|3859.6|2
1724382970000|2024-08-23 03:16:10|3873.4|3861.4|3872.6|3860.6|3873.4|3861.4|3872.6|3860.6|0
1724382980000|2024-08-23 03:16:20|3872.4|3860.4|3871.9|3859.9|3872.4|3860.4|3871.6|3859.6|1
1724382990000|2024-08-23 03:16:30|3872.3|3860.3|3871.9|3859.9|3872.3|3860.3|3871.9|3859.9|0
1724383000000|2024-08-23 03:16:40|3871.3|3859.3|3872.3|3860.3|3872.3|3860.3|3870.9|3858.9|2
1724383010000|2024-08-23 03:16:50|3871.9|3859.9|3869.9|3857.9|3872.3|3860.3|3869.9|3857.9|50
1724383020000|2024-08-23 03:17:00|3870.1|3858.1|3870.4|3858.4|3870.6|3858.6|3870.1|3858.1|3
1724383030000|2024-08-23 03:17:10|3870.6|3858.6|3871.9|3859.9|3871.9|3859.9|3870.6|3858.6|0
1724383040000|2024-08-23 03:17:20|3872.3|3860.3|3872.3|3860.3|3872.3|3860.3|3872.3|3860.3|0
1724383050000|2024-08-23 03:17:30|3872.6|3860.6|3871.9|3859.9|3872.6|3860.6|3871.9|3859.9|0
1724383060000|2024-08-23 03:17:40|3871.6|3859.6|3871.6|3859.6|3871.6|3859.6|3871.6|3859.6|0
1724383080000|2024-08-23 03:18:00|3871.7|3859.7|3871.6|3859.6|3871.7|3859.7|3871.6|3859.6|0
1724383090000|2024-08-23 03:18:10|3871.7|3859.7|3873.6|3861.6|3873.9|3861.9|3871.6|3859.6|2
1724383100000|2024-08-23 03:18:20|3873.4|3861.4|3873.9|3861.9|3874.3|3862.3|3873.4|3861.4|7
1724383110000|2024-08-23 03:18:30|3874.3|3862.3|3874.3|3862.3|3874.3|3862.3|3873.9|3861.9|0
1724383120000|2024-08-23 03:18:40|3873.9|3861.9|3872.9|3860.9|3873.9|3861.9|3872.9|3860.9|2
1724383130000|2024-08-23 03:18:50|3873.3|3861.3|3873.6|3861.6|3873.6|3861.6|3873.2|3861.2|0
1724383140000|2024-08-23 03:19:00|3873.4|3861.4|3872.9|3860.9|3873.9|3861.9|3872.9|3860.9|0
1724383150000|2024-08-23 03:19:10|3873.4|3861.4|3873.6|3861.6|3873.6|3861.6|3873.4|3861.4|0
1724383160000|2024-08-23 03:19:20|3872.9|3860.9|3873.4|3861.4|3873.4|3861.4|3872.9|3860.9|1
1724383170000|2024-08-23 03:19:30|3873.6|3861.6|3873.9|3861.9|3873.9|3861.9|3873.4|3861.4|0
1724383190000|2024-08-23 03:19:50|3874.3|3862.3|3874.3|3862.3|3874.3|3862.3|3873.9|3861.9|4
1724383200000|2024-08-23 03:20:00|||||||||2
1724383210000|2024-08-23 03:20:10|3873.6|3861.6|3872.9|3860.9|3873.6|3861.6|3872.9|3860.9|2
1724383220000|2024-08-23 03:20:20|3873.2|3861.2|3873.9|3861.9|3874.3|3862.3|3873.2|3861.2|2
1724383230000|2024-08-23 03:20:30|3874.3|3862.3|3873.9|3861.9|3874.6|3862.6|3873.4|3861.4|1
1724383260000|2024-08-23 03:21:00|3873.6|3861.6|3869.9|3857.9|3873.6|3861.6|3869.9|3857.9|4
1724383270000|2024-08-23 03:21:10|3870.3|3858.3|3870.6|3858.6|3870.6|3858.6|3869.9|3857.9|1
1724383280000|2024-08-23 03:21:20|3870.3|3858.3|3870.6|3858.6|3870.6|3858.6|3870.3|3858.3|1
1724383290000|2024-08-23 03:21:30|3870.4|3858.4|3870.6|3858.6|3870.6|3858.6|3870.3|3858.3|1
1724383300000|2024-08-23 03:21:40|3870.4|3858.4|3867.9|3855.9|3870.6|3858.6|3867.9|3855.9|21
1724383310000|2024-08-23 03:21:50|3868.3|3856.3|3865.6|3853.6|3868.3|3856.3|3865.6|3853.6|6
1724383320000|2024-08-23 03:22:00|3865.8|3853.8|3866.9|3854.9|3866.9|3854.9|3865.8|3853.8|0
1724383330000|2024-08-23 03:22:10|3867.3|3855.3|3868.3|3856.3|3868.3|3856.3|3867.3|3855.3|2
1724383340000|2024-08-23 03:22:20|3865.3|3853.3|3864.3|3852.3|3866.3|3854.3|3864.3|3852.3|6
1724383350000|2024-08-23 03:22:30|3864.8|3852.8|3866.9|3854.9|3866.9|3854.9|3864.3|3852.3|1
1724383360000|2024-08-23 03:22:40|3867.1|3855.1|3866.9|3854.9|3867.1|3855.1|3866.4|3854.4|0
1724383380000|2024-08-23 03:23:00|3866.8|3854.8|3866.9|3854.9|3866.9|3854.9|3866.4|3854.4|3
1724383390000|2024-08-23 03:23:10|3866.3|3854.3|3866.3|3854.3|3866.3|3854.3|3866.3|3854.3|1
1724383410000|2024-08-23 03:23:30|3866.6|3854.6|3866.9|3854.9|3867.9|3855.9|3866.6|3854.6|2
1724383420000|2024-08-23 03:23:40|3867.9|3855.9|3867.9|3855.9|3867.9|3855.9|3867.9|3855.9|2
1724383430000|2024-08-23 03:23:50|3867.3|3855.3|3867.6|3855.6|3867.6|3855.6|3866.9|3854.9|1
1724383440000|2024-08-23 03:24:00|3867.8|3855.8|3868.8|3856.8|3868.8|3856.8|3867.6|3855.6|3
1724383450000|2024-08-23 03:24:10|3869.3|3857.3|3868.8|3856.8|3869.3|3857.3|3868.6|3856.6|1
1724383460000|2024-08-23 03:24:20|3869.1|3857.1|3869.6|3857.6|3870.6|3858.6|3869.1|3857.1|1
1724383470000|2024-08-23 03:24:30|3870.1|3858.1|3869.6|3857.6|3870.1|3858.1|3869.5|3857.5|0
1724383480000|2024-08-23 03:24:40|3869.5|3857.5|3868.6|3856.6|3869.5|3857.5|3867.6|3855.6|0
1724383490000|2024-08-23 03:24:50|3869.1|3857.1|3867.6|3855.6|3869.1|3857.1|3867.6|3855.6|0
1724383500000|2024-08-23 03:25:00|3867.3|3855.3|3867.3|3855.3|3867.3|3855.3|3867.3|3855.3|0
1724383510000|2024-08-23 03:25:10|3867.8|3855.8|3867|3855|3867.8|3855.8|3867|3855|2
1724383520000|2024-08-23 03:25:20|3867.5|3855.5|3867.6|3855.6|3867.6|3855.6|3867.5|3855.5|1
1724383530000|2024-08-23 03:25:30|3868.3|3856.3|3867.6|3855.6|3868.6|3856.6|3867.6|3855.6|2
1724383540000|2024-08-23 03:25:40|3867.3|3855.3|3867|3855|3867.5|3855.5|3867|3855|0
1724383550000|2024-08-23 03:25:50|3866.6|3854.6|3865.8|3853.8|3866.6|3854.6|3865.6|3853.6|10
1724383560000|2024-08-23 03:26:00|3866.1|3854.1|3866.3|3854.3|3866.6|3854.6|3866.1|3854.1|0
1724383570000|2024-08-23 03:26:10|3866.6|3854.6|3866.3|3854.3|3866.6|3854.6|3866.3|3854.3|0
1724383580000|2024-08-23 03:26:20|3866.6|3854.6|3866.6|3854.6|3866.6|3854.6|3866.6|3854.6|0
1724383590000|2024-08-23 03:26:30|3866.3|3854.3|3866.6|3854.6|3866.6|3854.6|3866.3|3854.3|0
1724383600000|2024-08-23 03:26:40|3866.3|3854.3|3867.6|3855.6|3867.6|3855.6|3866.3|3854.3|0
1724383620000|2024-08-23 03:27:00|3867.5|3855.5|3867.3|3855.3|3867.6|3855.6|3867.1|3855.1|1
1724383630000|2024-08-23 03:27:10|3867.6|3855.6|3867.3|3855.3|3867.6|3855.6|3867.3|3855.3|0
1724383640000|2024-08-23 03:27:20|3866.9|3854.9|3867.3|3855.3|3867.3|3855.3|3866.9|3854.9|2
1724383660000|2024-08-23 03:27:40|3866.9|3854.9|3866.9|3854.9|3866.9|3854.9|3866.9|3854.9|0
1724383710000|2024-08-23 03:28:30|3867.3|3855.3|3866.9|3854.9|3867.3|3855.3|3866.6|3854.6|2
1724383720000|2024-08-23 03:28:40|3867.3|3855.3|3867.3|3855.3|3867.3|3855.3|3867.3|3855.3|0
1724383730000|2024-08-23 03:28:50|||||||||4
1724383750000|2024-08-23 03:29:10|3867.6|3855.6|3868.6|3856.6|3868.8|3856.8|3867.6|3855.6|3
1724383760000|2024-08-23 03:29:20|3868.3|3856.3|3868.6|3856.6|3868.6|3856.6|3868.3|3856.3|0
1724383770000|2024-08-23 03:29:30|3868.8|3856.8|3869.9|3857.9|3869.9|3857.9|3868.8|3856.8|1
1724383780000|2024-08-23 03:29:40|3869.8|3857.8|3869.8|3857.8|3869.9|3857.9|3869.6|3857.6|0
1724383790000|2024-08-23 03:29:50|3869.9|3857.9|3869.9|3857.9|3870.6|3858.6|3869.6|3857.6|0
1724383800000|2024-08-23 03:30:00|3870.3|3858.3|3869.6|3857.6|3870.3|3858.3|3869.6|3857.6|9
1724383810000|2024-08-23 03:30:10|3869.9|3857.9|3870.4|3858.4|3870.4|3858.4|3869.9|3857.9|2
1724383820000|2024-08-23 03:30:20|3870.8|3858.8|3870.9|3858.9|3870.9|3858.9|3870.8|3858.8|0
1724383830000|2024-08-23 03:30:30|3871.1|3859.1|3871.6|3859.6|3871.6|3859.6|3871.1|3859.1|6
1724383840000|2024-08-23 03:30:40|3871.9|3859.9|3871.9|3859.9|3871.9|3859.9|3871.9|3859.9|1
1724383860000|2024-08-23 03:31:00|3871.3|3859.3|3870.3|3858.3|3871.3|3859.3|3869.9|3857.9|5
1724383870000|2024-08-23 03:31:10|||||||||1
1724383890000|2024-08-23 03:31:30|3869.9|3857.9|3869.3|3857.3|3869.9|3857.9|3869.3|3857.3|1
1724383930000|2024-08-23 03:32:10|3869.6|3857.6|3869.6|3857.6|3869.9|3857.9|3869.6|3857.6|1
1724383950000|2024-08-23 03:32:30|3869.3|3857.3|3869.3|3857.3|3869.3|3857.3|3869.3|3857.3|0
1724383960000|2024-08-23 03:32:40|3869.4|3857.4|3869.6|3857.6|3869.6|3857.6|3869.4|3857.4|0
1724383970000|2024-08-23 03:32:50|||||||||3
1724383990000|2024-08-23 03:33:10|3869.9|3857.9|3869.9|3857.9|3869.9|3857.9|3869.9|3857.9|2
1724384040000|2024-08-23 03:34:00|3871.3|3859.3|3871.9|3859.9|3871.9|3859.9|3871.3|3859.3|15
1724384050000|2024-08-23 03:34:10|||||||||6
1724384080000|2024-08-23 03:34:40|3873.3|3861.3|3873.3|3861.3|3873.3|3861.3|3873.3|3861.3|29
1724384090000|2024-08-23 03:34:50|3873.4|3861.4|3873.3|3861.3|3873.4|3861.4|3873.3|3861.3|0
1724384110000|2024-08-23 03:35:10|3873.1|3861.1|3873.3|3861.3|3873.3|3861.3|3873.1|3861.1|2
1724384120000|2024-08-23 03:35:20|||||||||1
1724384130000|2024-08-23 03:35:30|3873.6|3861.6|3873.6|3861.6|3873.6|3861.6|3873.6|3861.6|0
1724384150000|2024-08-23 03:35:50|||||||||1
1724384170000|2024-08-23 03:36:10|||||||||1
1724384180000|2024-08-23 03:36:20|3873.8|3861.8|3873.9|3861.9|3873.9|3861.9|3873.8|3861.8|0
1724384190000|2024-08-23 03:36:30|3873.8|3861.8|3874.3|3862.3|3874.3|3862.3|3873.8|3861.8|0
1724384200000|2024-08-23 03:36:40|3874.6|3862.6|3874.6|3862.6|3874.6|3862.6|3874.3|3862.3|9
1724384210000|2024-08-23 03:36:50|3874.3|3862.3|3874.3|3862.3|3874.3|3862.3|3874.3|3862.3|0
1724384220000|2024-08-23 03:37:00|3874.6|3862.6|3874.6|3862.6|3874.6|3862.6|3874.6|3862.6|0
1724384230000|2024-08-23 03:37:10|3873.9|3861.9|3873.9|3861.9|3873.9|3861.9|3873.9|3861.9|0
1724384250000|2024-08-23 03:37:30|||||||||1
1724384270000|2024-08-23 03:37:50|3874.3|3862.3|3873.9|3861.9|3874.3|3862.3|3873.9|3861.9|0
1724384310000|2024-08-23 03:38:30|||||||||1
1724384350000|2024-08-23 03:39:10|3873.3|3861.3|3873.3|3861.3|3873.3|3861.3|3873.3|3861.3|0
1724384370000|2024-08-23 03:39:30|||||||||1
1724384410000|2024-08-23 03:40:10|3873.9|3861.9|3873.9|3861.9|3873.9|3861.9|3873.9|3861.9|4
1724384470000|2024-08-23 03:41:10|3873.6|3861.6|3873.6|3861.6|3873.6|3861.6|3873.6|3861.6|0
1724384490000|2024-08-23 03:41:30|3873.3|3861.3|3873.3|3861.3|3873.3|3861.3|3873.3|3861.3|4
1724384500000|2024-08-23 03:41:40|3872.9|3860.9|3873.9|3861.9|3874.3|3862.3|3872.9|3860.9|10
1724384510000|2024-08-23 03:41:50|3874.2|3862.2|3874.9|3862.9|3874.9|3862.9|3874.2|3862.2|0
1724384520000|2024-08-23 03:42:00|||||||||1
1724384530000|2024-08-23 03:42:10|3875.6|3863.6|3875.9|3863.9|3875.9|3863.9|3875.6|3863.6|2
1724384540000|2024-08-23 03:42:20|3876.4|3864.4|3875.9|3863.9|3876.4|3864.4|3875.9|3863.9|0
1724384550000|2024-08-23 03:42:30|3876.6|3864.6|3877.6|3865.6|3877.6|3865.6|3876.6|3864.6|2
1724384560000|2024-08-23 03:42:40|3876.9|3864.9|3877.1|3865.1|3877.6|3865.6|3876.9|3864.9|1
1724384570000|2024-08-23 03:42:50|3877.6|3865.6|3877.1|3865.1|3877.6|3865.6|3876.9|3864.9|0
1724384580000|2024-08-23 03:43:00|3876.9|3864.9|3876.9|3864.9|3876.9|3864.9|3876.9|3864.9|0
1724384620000|2024-08-23 03:43:40|||||||||6
1724384630000|2024-08-23 03:43:50|3877.2|3865.2|3877.3|3865.3|3877.3|3865.3|3876.9|3864.9|1
1724384650000|2024-08-23 03:44:10|3876.9|3864.9|3876.9|3864.9|3876.9|3864.9|3876.9|3864.9|0
1724384660000|2024-08-23 03:44:20|3877.6|3865.6|3877.6|3865.6|3877.6|3865.6|3877.6|3865.6|0
1724384670000|2024-08-23 03:44:30|3876.9|3864.9|3877.6|3865.6|3877.6|3865.6|3876.9|3864.9|0
1724384680000|2024-08-23 03:44:40|3878.9|3866.9|3879.9|3867.9|3881.9|3869.9|3878.6|3866.6|70
1724384700000|2024-08-23 03:45:00|3878.9|3866.9|3878.9|3866.9|3878.9|3866.9|3878.9|3866.9|0
1724384710000|2024-08-23 03:45:10|3879.3|3867.3|3881.9|3869.9|3881.9|3869.9|3878.9|3866.9|4
1724384730000|2024-08-23 03:45:30|3882.1|3870.1|3881.1|3869.1|3882.1|3870.1|3880.9|3868.9|0
1724384740000|2024-08-23 03:45:40|3881.6|3869.6|3880.9|3868.9|3881.6|3869.6|3880.9|3868.9|0
1724384760000|2024-08-23 03:46:00|3880.8|3868.8|3879.9|3867.9|3880.8|3868.8|3879.9|3867.9|0
1724384780000|2024-08-23 03:46:20|3879.6|3867.6|3878.9|3866.9|3879.6|3867.6|3878.9|3866.9|0
1724384790000|2024-08-23 03:46:30|3879.1|3867.1|3879.6|3867.6|3879.6|3867.6|3879.1|3867.1|0
1724384800000|2024-08-23 03:46:40|3879.9|3867.9|3879.9|3867.9|3879.9|3867.9|3879.9|3867.9|1
1724384810000|2024-08-23 03:46:50|3880.9|3868.9|3879.9|3867.9|3880.9|3868.9|3879.9|3867.9|0
1724384860000|2024-08-23 03:47:40|3881.2|3869.2|3881.2|3869.2|3881.2|3869.2|3881.2|3869.2|5
1724384910000|2024-08-23 03:48:30|3879.9|3867.9|3880.2|3868.2|3880.2|3868.2|3879.9|3867.9|49
1724384920000|2024-08-23 03:48:40|3880.6|3868.6|3880.6|3868.6|3880.6|3868.6|3880.2|3868.2|0
1724384930000|2024-08-23 03:48:50|3880.2|3868.2|3880.6|3868.6|3880.6|3868.6|3880.2|3868.2|1
1724384940000|2024-08-23 03:49:00|3880.2|3868.2|3880.2|3868.2|3880.9|3868.9|3880.2|3868.2|0
1724384960000|2024-08-23 03:49:20|3879.9|3867.9|3880.2|3868.2|3880.2|3868.2|3879.9|3867.9|1
1724384970000|2024-08-23 03:49:30|3879.9|3867.9|3879.9|3867.9|3879.9|3867.9|3879.9|3867.9|0
1724385050000|2024-08-23 03:50:50|3879.6|3867.6|3880.2|3868.2|3880.2|3868.2|3879.6|3867.6|2
1724385120000|2024-08-23 03:52:00|3880.6|3868.6|3881.9|3869.9|3881.9|3869.9|3880.6|3868.6|2
1724385140000|2024-08-23 03:52:20|3881.6|3869.6|3880.9|3868.9|3881.6|3869.6|3880.7|3868.7|0
1724385150000|2024-08-23 03:52:30|3878.2|3866.2|3878.2|3866.2|3878.6|3866.6|3878.2|3866.2|6
1724385160000|2024-08-23 03:52:40|3877.6|3865.6|3877.4|3865.4|3877.6|3865.6|3877.2|3865.2|42
1724385170000|2024-08-23 03:52:50|3877.2|3865.2|3876.6|3864.6|3877.2|3865.2|3876.4|3864.4|0
1724385180000|2024-08-23 03:53:00|3875.9|3863.9|3874.9|3862.9|3875.9|3863.9|3874.6|3862.6|18
1724385190000|2024-08-23 03:53:10|3874.6|3862.6|3874.6|3862.6|3874.6|3862.6|3874.6|3862.6|0
1724385200000|2024-08-23 03:53:20|3874.2|3862.2|3874.2|3862.2|3874.2|3862.2|3874.2|3862.2|1
1724385220000|2024-08-23 03:53:40|3873.2|3861.2|3873.2|3861.2|3873.2|3861.2|3873.2|3861.2|0
1724385230000|2024-08-23 03:53:50|3873.6|3861.6|3874.2|3862.2|3874.2|3862.2|3873.2|3861.2|1
1724385250000|2024-08-23 03:54:10|3874.4|3862.4|3874.6|3862.6|3874.9|3862.9|3874.2|3862.2|2
1724385260000|2024-08-23 03:54:20|3874.7|3862.7|3873.9|3861.9|3875.9|3863.9|3873.9|3861.9|21
1724385270000|2024-08-23 03:54:30|3874.4|3862.4|3874.9|3862.9|3874.9|3862.9|3874.2|3862.2|10
1724385290000|2024-08-23 03:54:50|||||||||1
1724385300000|2024-08-23 03:55:00|||||||||1
1724385310000|2024-08-23 03:55:10|3875.2|3863.2|3877.2|3865.2|3877.2|3865.2|3875.2|3863.2|2
1724385320000|2024-08-23 03:55:20|3877.4|3865.4|3877.9|3865.9|3877.9|3865.9|3877.4|3865.4|0
1724385330000|2024-08-23 03:55:30|3876.6|3864.6|3876.6|3864.6|3876.6|3864.6|3876.6|3864.6|3
1724385340000|2024-08-23 03:55:40|3876.9|3864.9|3877.2|3865.2|3877.2|3865.2|3876.9|3864.9|0
1724385350000|2024-08-23 03:55:50|||||||||1
1724385360000|2024-08-23 03:56:00|3876.2|3864.2|3877.2|3865.2|3877.2|3865.2|3876.2|3864.2|1
1724385370000|2024-08-23 03:56:10|||||||||1
1724385380000|2024-08-23 03:56:20|3877.6|3865.6|3878.2|3866.2|3878.2|3866.2|3877.6|3865.6|0
1724385410000|2024-08-23 03:56:50|3879.2|3867.2|3879.2|3867.2|3879.2|3867.2|3879.2|3867.2|0
1724385420000|2024-08-23 03:57:00|3878.2|3866.2|3877.6|3865.6|3878.2|3866.2|3877.6|3865.6|2
1724385430000|2024-08-23 03:57:10|3877.7|3865.7|3877.6|3865.6|3877.7|3865.7|3877.6|3865.6|0
1724385450000|2024-08-23 03:57:30|3877.4|3865.4|3876.6|3864.6|3877.4|3865.4|3876.6|3864.6|0
1724385460000|2024-08-23 03:57:40|3876.7|3864.7|3877.2|3865.2|3877.2|3865.2|3876.7|3864.7|1
1724385470000|2024-08-23 03:57:50|3877.6|3865.6|3877.2|3865.2|3877.6|3865.6|3877.2|3865.2|0
1724385500000|2024-08-23 03:58:20|3877.1|3865.1|3877.1|3865.1|3877.1|3865.1|3877.1|3865.1|0
1724385510000|2024-08-23 03:58:30|3876.6|3864.6|3876.6|3864.6|3876.6|3864.6|3876.2|3864.2|1
1724385520000|2024-08-23 03:58:40|3876.9|3864.9|3877.1|3865.1|3877.2|3865.2|3876.6|3864.6|0
1724385530000|2024-08-23 03:58:50|3876.7|3864.7|3876.6|3864.6|3877.1|3865.1|3876.6|3864.6|0
1724385550000|2024-08-23 03:59:10|3876.2|3864.2|3875.9|3863.9|3876.2|3864.2|3875.9|3863.9|0
1724385560000|2024-08-23 03:59:20|3876.1|3864.1|3876.1|3864.1|3876.1|3864.1|3875.6|3863.6|0
1724385580000|2024-08-23 03:59:40|3875.9|3863.9|3875.9|3863.9|3875.9|3863.9|3875.9|3863.9|1
1724385590000|2024-08-23 03:59:50|3875.6|3863.6|3875.6|3863.6|3875.6|3863.6|3875.6|3863.6|4
1724385600000|2024-08-23 04:00:00|3874.6|3862.6|3874.6|3862.6|3875.1|3863.1|3874.1|3862.1|0
